Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,70 -1,23 (-1,50%) Bitcoin EUR
54.152,79 -3.069,89 (-5,36%)
Vastned Retail N.V. (0LNJ.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:07PM BST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 0,00 | 20,95 | 20,95 | 20,95 | 20,95 | 23.307 |
| 29 apr 2024 | 22,52 | 22,05 | 21,25 | 21,10 | 21,10 | 128 |
| 29 apr 2024 | 1.28 Dividendo | |||||
| 26 apr 2024 | 22,15 | 22,65 | 22,25 | 22,73 | 21,45 | 308 |
| 25 apr 2024 | 22,20 | 22,15 | 22,15 | 22,00 | 20,76 | 15 |
| 24 apr 2024 | 22,58 | 22,45 | 22,15 | 22,45 | 21,19 | 105 |
| 23 apr 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 21,09 | - |
| 22 apr 2024 | 22,63 | 22,20 | 22,10 | 22,35 | 21,09 | 1.073 |
| 19 apr 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 20,86 | - |
| 18 apr 2024 | 21,83 | 22,10 | 22,05 | 22,10 | 20,86 | 19 |
| 17 apr 2024 | 22,00 | 22,20 | 21,80 | 21,88 | 20,64 | 18 |
| 16 apr 2024 | 22,15 | 22,15 | 22,15 | 22,05 | 20,81 | 93 |
| 15 apr 2024 | 22,40 | 22,35 | 22,35 | 22,15 | 20,90 | 17 |
| 12 apr 2024 | 22,45 | 22,55 | 22,55 | 22,63 | 21,35 | 9 |
| 11 apr 2024 | 22,00 | 22,38 | 22,25 | 22,35 | 21,09 | 374 |
| 10 apr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 21,26 | - |
| 09 apr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 21,26 | - |
| 08 apr 2024 | 22,35 | 22,55 | 22,55 | 22,52 | 21,26 | 20 |
| 05 apr 2024 | 22,52 | 22,40 | 22,40 | 22,45 | 21,19 | 21 |
| 04 apr 2024 | 22,52 | 22,50 | 22,50 | 22,58 | 21,30 | 20 |
| 03 apr 2024 | 22,52 | 22,30 | 22,30 | 22,25 | 21,00 | 20 |
| 02 apr 2024 | 22,52 | 22,40 | 22,40 | 22,30 | 21,04 | 77 |
| 28 mar 2024 | 22,30 | 22,45 | 22,45 | 22,30 | 21,04 | 123 |
| 27 mar 2024 | 22,30 | 22,30 | 22,25 | 22,40 | 21,14 | 32 |
| 26 mar 2024 | 22,45 | 22,50 | 22,45 | 22,35 | 21,09 | 80 |
| 25 mar 2024 | 22,45 | 22,35 | 22,15 | 22,30 | 21,04 | 62 |
| 22 mar 2024 | 22,10 | 22,25 | 22,25 | 22,35 | 21,09 | 722 |
| 21 mar 2024 | 21,52 | 22,25 | 22,25 | 22,05 | 20,81 | 687 |
| 20 mar 2024 | 21,40 | 21,30 | 21,30 | 21,35 | 20,15 | 786 |
| 19 mar 2024 | 21,20 | 21,40 | 21,40 | 21,25 | 20,05 | 691 |
| 18 mar 2024 | 21,63 | 21,40 | 21,40 | 21,35 | 20,15 | 891 |
| 15 mar 2024 | 21,45 | 21,50 | 20,95 | 21,15 | 19,96 | 483 |
| 14 mar 2024 | 21,35 | 21,45 | 21,35 | 21,52 | 20,31 | 552 |
| 13 mar 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 20,36 | - |
| 12 mar 2024 | 21,45 | 21,55 | 21,50 | 21,58 | 20,36 | 45 |
| 11 mar 2024 | 21,52 | 21,35 | 21,25 | 21,30 | 20,10 | 498 |
| 08 mar 2024 | 21,73 | 21,72 | 21,72 | 21,77 | 20,55 | 3 |
| 07 mar 2024 | 21,35 | 21,75 | 21,45 | 21,83 | 20,60 | 216 |
| 06 mar 2024 | 21,30 | 21,30 | 21,30 | 21,35 | 20,15 | 173 |
| 05 mar 2024 | 20,92 | 21,30 | 21,00 | 21,25 | 20,05 | 284 |
| 04 mar 2024 | 21,25 | 21,30 | 21,05 | 21,25 | 20,05 | 3.322 |
| 01 mar 2024 | 20,91 | 21,15 | 21,10 | 21,25 | 20,05 | 284 |
| 29 feb 2024 | 20,92 | 21,00 | 20,95 | 21,00 | 19,82 | 129 |
| 28 feb 2024 | 20,92 | 20,90 | 20,80 | 20,87 | 19,69 | 153 |
| 27 feb 2024 | 21,00 | 20,90 | 20,90 | 20,92 | 19,75 | 25 |
| 26 feb 2024 | 20,91 | 21,00 | 21,00 | 21,01 | 19,83 | 154 |
| 23 feb 2024 | 20,92 | 21,00 | 20,90 | 21,05 | 19,86 | 3.265 |
| 22 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 19,86 | - |
| 21 feb 2024 | 21,10 | 21,00 | 20,90 | 21,05 | 19,86 | 8 |
| 20 feb 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 19,65 | - |
| 19 feb 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 19,65 | - |
| 16 feb 2024 | 20,59 | 20,95 | 20,95 | 20,83 | 19,65 | 3.214 |
| 15 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 19,16 | - |
| 14 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 19,16 | - |
| 13 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 19,16 | - |
| 12 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 19,16 | - |
| 09 feb 2024 | 20,29 | 20,30 | 20,30 | 20,30 | 19,16 | 3.200 |
| 08 feb 2024 | 20,59 | 20,44 | 20,30 | 20,39 | 19,24 | 895 |
| 07 feb 2024 | 20,25 | 20,35 | 20,35 | 20,52 | 19,37 | 26 |
| 06 feb 2024 | 20,25 | 20,05 | 20,05 | 20,39 | 19,24 | 26 |
| 05 feb 2024 | 20,20 | 20,35 | 20,34 | 20,25 | 19,10 | 34 |
| 02 feb 2024 | 20,29 | 20,30 | 20,30 | 20,35 | 19,21 | 27 |
| 01 feb 2024 | 20,39 | 20,30 | 20,30 | 20,39 | 19,24 | 1.160 |
| 31 gen 2024 | 20,49 | 20,60 | 20,60 | 20,52 | 19,37 | 11 |
| 30 gen 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 19,38 | - |
| 29 gen 2024 | 20,53 | 20,65 | 20,30 | 20,53 | 19,38 | 4 |
| 26 gen 2024 | 20,53 | 20,65 | 20,30 | 20,35 | 19,21 | 830 |
| 25 gen 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 19,37 | - |
| 24 gen 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 19,37 | - |
| 23 gen 2024 | 20,63 | 20,56 | 20,56 | 20,52 | 19,37 | 3 |
| 22 gen 2024 | 20,25 | 20,75 | 20,75 | 20,68 | 19,52 | 1 |
| 19 gen 2024 | 20,29 | 20,30 | 20,25 | 20,20 | 19,06 | 117 |
| 18 gen 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 19,39 | - |
| 17 gen 2024 | 20,59 | 20,65 | 20,20 | 20,55 | 19,39 | 370 |
| 16 gen 2024 | 20,55 | 20,50 | 20,40 | 20,49 | 19,34 | 487 |
| 15 gen 2024 | 20,70 | 20,95 | 20,55 | 20,63 | 19,46 | 470 |
| 12 gen 2024 | 20,59 | 21,00 | 20,75 | 20,68 | 19,52 | 389 |
| 11 gen 2024 | 20,64 | 20,95 | 20,50 | 20,49 | 19,34 | 598 |
| 10 gen 2024 | 20,59 | 20,70 | 20,55 | 20,63 | 19,46 | 671 |
| 09 gen 2024 | 20,83 | 20,65 | 20,60 | 20,82 | 19,64 | 102 |
| 08 gen 2024 | 20,78 | 20,85 | 20,74 | 20,64 | 19,47 | 263 |
| 05 gen 2024 | 20,92 | 20,95 | 20,70 | 20,82 | 19,64 | 423 |
| 04 gen 2024 | 20,53 | 21,00 | 20,60 | 20,87 | 19,69 | 297 |
| 03 gen 2024 | 20,64 | 20,55 | 20,55 | 20,72 | 19,55 | 31 |
| 02 gen 2024 | 20,10 | 20,85 | 20,20 | 20,74 | 19,57 | 163 |
| 29 dic 2023 | 20,39 | 20,30 | 20,10 | 20,20 | 19,06 | 176 |
| 28 dic 2023 | 20,29 | 20,05 | 20,05 | 20,07 | 18,93 | 186 |
| 27 dic 2023 | 20,25 | 20,20 | 20,10 | 20,25 | 19,10 | 903 |
| 22 dic 2023 | 20,02 | 20,35 | 20,20 | 20,21 | 19,07 | 120 |
| 21 dic 2023 | 20,15 | 20,30 | 20,10 | 20,16 | 19,02 | 333 |
| 20 dic 2023 | 20,29 | 20,35 | 20,15 | 20,30 | 19,16 | 213 |
| 19 dic 2023 | 20,15 | 20,30 | 20,00 | 20,07 | 18,93 | 114 |
| 18 dic 2023 | 20,68 | 20,50 | 20,10 | 20,11 | 18,98 | 2.575 |
| 15 dic 2023 | 20,49 | 21,00 | 20,55 | 20,59 | 19,43 | 2.614 |
| 14 dic 2023 | 20,10 | 20,60 | 20,45 | 20,53 | 19,38 | 1.460 |
| 13 dic 2023 | 20,10 | 20,25 | 19,92 | 20,07 | 18,93 | 285 |
| 12 dic 2023 | 20,10 | 20,30 | 20,10 | 20,30 | 19,16 | 857 |
| 11 dic 2023 | 20,59 | 20,10 | 20,00 | 20,07 | 18,93 | 1.115 |
| 08 dic 2023 | 20,15 | 20,05 | 19,78 | 19,76 | 18,65 | 272 |
| 07 dic 2023 | 20,15 | 20,25 | 19,94 | 20,07 | 18,93 | 2.673 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.