Italia markets open in 7 hours 18 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0732 +0,0005 (+0,04%) Bitcoin EUR
55.121,17 +933,48 (+1,72%) CMC Crypto 200
1.276,69 +5,95 (+0,47%)
Koninklijke BAM Groep nv (0LNQ.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:41PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 3,4000 | 3,4500 | 3,1300 | 3,4020 | 3,4020 | 53.318 |
| 01 mag 2024 | 3,8610 | 3,8610 | 3,8610 | 3,8610 | 3,8610 | - |
| 30 apr 2024 | 3,8960 | 3,9200 | 3,8000 | 3,8610 | 3,8610 | 172.522 |
| 29 apr 2024 | 3,9010 | 3,9240 | 3,8720 | 3,8730 | 3,8730 | 11.988 |
| 26 apr 2024 | 3,8920 | 3,9320 | 3,8760 | 3,8980 | 3,8980 | 147.876 |
| 25 apr 2024 | 4,0310 | 4,0320 | 3,8820 | 3,8690 | 3,8690 | 65.890 |
| 24 apr 2024 | 3,9890 | 4,0400 | 3,9860 | 4,0290 | 4,0290 | 58.064 |
| 23 apr 2024 | 3,8290 | 3,9880 | 3,7960 | 3,9600 | 3,9600 | 218.822 |
| 22 apr 2024 | 3,7810 | 3,8280 | 3,7640 | 3,8330 | 3,8330 | 83.391 |
| 19 apr 2024 | 3,7850 | 3,8280 | 3,7600 | 3,7890 | 3,7890 | 65.028 |
| 18 apr 2024 | 3,8120 | 3,8480 | 3,7820 | 3,7970 | 3,7970 | 47.750 |
| 17 apr 2024 | 3,7640 | 3,8440 | 3,7740 | 3,8310 | 3,8310 | 113.516 |
| 16 apr 2024 | 3,7700 | 3,7940 | 3,7140 | 3,7570 | 3,7570 | 133.487 |
| 15 apr 2024 | 3,7700 | 3,8700 | 3,7918 | 3,7830 | 3,7830 | 2.337.958 |
| 12 apr 2024 | 3,8400 | 3,8900 | 3,7720 | 3,8560 | 3,8560 | 117.526 |
| 12 apr 2024 | 0.2 Dividendo | |||||
| 11 apr 2024 | 3,9410 | 3,9880 | 3,9060 | 3,9200 | 3,7200 | 147.076 |
| 10 apr 2024 | 3,9780 | 3,9880 | 3,8900 | 3,9700 | 3,7674 | 256.874 |
| 09 apr 2024 | 4,0750 | 4,0740 | 3,9660 | 3,9740 | 3,7712 | 169.231 |
| 08 apr 2024 | 3,9890 | 4,0740 | 3,9760 | 4,0400 | 3,8339 | 139.162 |
| 05 apr 2024 | 3,9050 | 3,9822 | 3,8380 | 3,9620 | 3,7599 | 164.006 |
| 04 apr 2024 | 3,5890 | 4,0280 | 3,7020 | 3,9070 | 3,7077 | 626.572 |
| 03 apr 2024 | 3,4770 | 3,5380 | 3,4640 | 3,5150 | 3,3357 | 6.501.402 |
| 02 apr 2024 | 3,5300 | 3,5200 | 3,4618 | 3,4820 | 3,3043 | 92.367 |
| 28 mar 2024 | 3,5170 | 3,5280 | 3,4800 | 3,4960 | 3,3176 | 109.946 |
| 27 mar 2024 | 3,4500 | 3,5360 | 3,4580 | 3,5200 | 3,3404 | 184.103 |
| 26 mar 2024 | 3,4100 | 3,4500 | 3,3980 | 3,4400 | 3,2645 | 61.582 |
| 25 mar 2024 | 3,3280 | 3,4140 | 3,2740 | 3,3810 | 3,2085 | 152.444 |
| 22 mar 2024 | 3,3680 | 3,3780 | 3,3238 | 3,3170 | 3,1478 | 105.937 |
| 21 mar 2024 | 3,4000 | 3,4180 | 3,3678 | 3,3600 | 3,1886 | 82.213 |
| 20 mar 2024 | 3,3870 | 3,4100 | 3,3600 | 3,3680 | 3,1962 | 1.818.299 |
| 19 mar 2024 | 3,4000 | 3,4218 | 3,3600 | 3,4210 | 3,2465 | 93.564 |
| 18 mar 2024 | 3,4500 | 3,4800 | 3,3940 | 3,4210 | 3,2465 | 94.079 |
| 15 mar 2024 | 3,4000 | 3,4760 | 3,3960 | 3,4420 | 3,2664 | 111.954 |
| 14 mar 2024 | 3,4210 | 3,4340 | 3,3740 | 3,3970 | 3,2237 | 79.745 |
| 13 mar 2024 | 3,4060 | 3,4300 | 3,4080 | 3,4230 | 3,2484 | 88.530 |
| 12 mar 2024 | 3,4100 | 3,4390 | 3,3840 | 3,3870 | 3,2142 | 106.324 |
| 11 mar 2024 | 3,3870 | 3,4080 | 3,3740 | 3,3830 | 3,2104 | 92.470 |
| 08 mar 2024 | 3,4400 | 3,4620 | 3,4080 | 3,4180 | 3,2436 | 200.407 |
| 07 mar 2024 | 3,3490 | 3,4360 | 3,3300 | 3,4060 | 3,2322 | 1.088.917 |
| 06 mar 2024 | 3,2730 | 3,3480 | 3,2840 | 3,3280 | 3,1582 | 78.514 |
| 05 mar 2024 | 3,2860 | 3,3040 | 3,2500 | 3,2800 | 3,1127 | 94.687 |
| 04 mar 2024 | 3,2610 | 3,3060 | 3,1740 | 3,2750 | 3,1079 | 226.439 |
| 01 mar 2024 | 3,3280 | 3,3340 | 3,2618 | 3,2900 | 3,1221 | 145.155 |
| 29 feb 2024 | 3,2880 | 3,3200 | 3,2600 | 3,2980 | 3,1297 | 193.547 |
| 28 feb 2024 | 3,2520 | 3,2860 | 3,2480 | 3,2560 | 3,0899 | 74.251 |
| 27 feb 2024 | 3,2180 | 3,2620 | 3,2080 | 3,2480 | 3,0823 | 166.584 |
| 26 feb 2024 | 3,2180 | 3,2240 | 3,1860 | 3,2160 | 3,0519 | 90.075 |
| 23 feb 2024 | 3,1340 | 3,2180 | 3,1320 | 3,2140 | 3,0500 | 156.837 |
| 22 feb 2024 | 3,0400 | 3,1380 | 3,0580 | 3,1450 | 2,9845 | 2.071.090 |
| 21 feb 2024 | 3,1360 | 3,1680 | 2,9960 | 3,0520 | 2,8963 | 351.385 |
| 20 feb 2024 | 3,1010 | 3,1380 | 3,0720 | 3,1220 | 2,9627 | 168.802 |
| 19 feb 2024 | 3,0420 | 3,1080 | 3,0140 | 3,0940 | 2,9361 | 211.484 |
| 16 feb 2024 | 3,0040 | 3,0880 | 2,9200 | 3,0160 | 2,8621 | 757.338 |
| 15 feb 2024 | 2,6900 | 3,0460 | 2,7700 | 3,0160 | 2,8621 | 623.107 |
| 14 feb 2024 | 2,4650 | 2,5620 | 2,4780 | 2,5510 | 2,4208 | 150.045 |
| 13 feb 2024 | 2,6230 | 2,6240 | 2,4520 | 2,4690 | 2,3430 | 100.729 |
| 12 feb 2024 | 2,5870 | 2,6260 | 2,5920 | 2,6160 | 2,4825 | 91.852 |
| 09 feb 2024 | 2,6250 | 2,6300 | 2,5760 | 2,5970 | 2,4645 | 51.919 |
| 08 feb 2024 | 2,5680 | 2,6300 | 2,5600 | 2,6230 | 2,4892 | 110.705 |
| 07 feb 2024 | 2,5300 | 2,5860 | 2,5140 | 2,5720 | 2,4408 | 171.118 |
| 06 feb 2024 | 2,4860 | 2,5260 | 2,5080 | 2,5090 | 2,3810 | 122.008 |
| 05 feb 2024 | 2,5010 | 2,5180 | 2,4700 | 2,4840 | 2,3573 | 91.826 |
| 02 feb 2024 | 2,5410 | 2,5440 | 2,5039 | 2,5130 | 2,3848 | 72.104 |
| 01 feb 2024 | 2,5810 | 2,5580 | 2,5100 | 2,5130 | 2,3848 | 130.661 |
| 31 gen 2024 | 2,5640 | 2,5679 | 2,5500 | 2,5640 | 2,4332 | 109.131 |
| 30 gen 2024 | 2,5810 | 2,5940 | 2,5639 | 2,5760 | 2,4446 | 64.763 |
| 29 gen 2024 | 2,6290 | 2,6160 | 2,5681 | 2,5870 | 2,4550 | 67.337 |
| 26 gen 2024 | 2,5810 | 2,6260 | 2,5920 | 2,6210 | 2,4873 | 1.503.771 |
| 25 gen 2024 | 2,6350 | 2,6380 | 2,6060 | 2,6040 | 2,4711 | 82.632 |
| 24 gen 2024 | 2,6480 | 2,6540 | 2,6340 | 2,6540 | 2,5186 | 68.584 |
| 23 gen 2024 | 2,6230 | 2,6480 | 2,6020 | 2,6330 | 2,4987 | 97.367 |
| 22 gen 2024 | 2,5620 | 2,6280 | 2,5800 | 2,6310 | 2,4968 | 258.699 |
| 19 gen 2024 | 2,5810 | 2,6100 | 2,5600 | 2,5660 | 2,4351 | 92.945 |
| 18 gen 2024 | 2,5260 | 2,5780 | 2,5240 | 2,5640 | 2,4332 | 109.873 |
| 17 gen 2024 | 2,5550 | 2,5400 | 2,5200 | 2,5260 | 2,3971 | 164.044 |
| 16 gen 2024 | 2,5810 | 2,5800 | 2,5616 | 2,5620 | 2,4313 | 36.548 |
| 15 gen 2024 | 2,6000 | 2,6180 | 2,5740 | 2,5810 | 2,4493 | 112.002 |
| 12 gen 2024 | 2,5360 | 2,6360 | 2,5600 | 2,6310 | 2,4968 | 80.006 |
| 11 gen 2024 | 2,5430 | 2,5540 | 2,5267 | 2,5360 | 2,4066 | 78.145 |
| 10 gen 2024 | 2,5110 | 2,5440 | 2,5100 | 2,5170 | 2,3886 | 55.306 |
| 09 gen 2024 | 2,4860 | 2,5101 | 2,4718 | 2,5070 | 2,3791 | 231.656 |
| 08 gen 2024 | 2,4560 | 2,4881 | 2,3400 | 2,4820 | 2,3554 | 63.260 |
| 05 gen 2024 | 2,4500 | 2,4600 | 2,4121 | 2,4460 | 2,3212 | 163.933 |
| 04 gen 2024 | 2,4020 | 2,4643 | 2,4383 | 2,4420 | 2,3174 | 68.529 |
| 03 gen 2024 | 2,4690 | 2,4700 | 2,4260 | 2,4230 | 2,2994 | 143.539 |
| 02 gen 2024 | 2,4580 | 2,4880 | 2,4300 | 2,4610 | 2,3354 | 91.584 |
| 29 dic 2023 | 2,4500 | 2,4580 | 2,4179 | 2,4520 | 2,3269 | 101.912 |
| 28 dic 2023 | 2,4500 | 2,4600 | 2,4280 | 2,4520 | 2,3269 | 52.842 |
| 27 dic 2023 | 2,4000 | 2,4683 | 2,4420 | 2,4480 | 2,3231 | 75.797 |
| 22 dic 2023 | 2,4440 | 2,4480 | 2,4200 | 2,4400 | 2,3155 | 1.624.854 |
| 21 dic 2023 | 2,4610 | 2,4540 | 2,4140 | 2,4290 | 2,3051 | 109.533 |
| 20 dic 2023 | 2,4880 | 2,4860 | 2,4560 | 2,4820 | 2,3554 | 94.105 |
| 19 dic 2023 | 2,4210 | 2,4860 | 2,4300 | 2,4800 | 2,3535 | 167.008 |
| 18 dic 2023 | 2,4900 | 2,4840 | 2,4199 | 2,4180 | 2,2946 | 123.200 |
| 15 dic 2023 | 2,4840 | 2,4980 | 2,4820 | 2,4960 | 2,3687 | 135.520 |
| 14 dic 2023 | 2,4710 | 2,5140 | 2,4720 | 2,4880 | 2,3611 | 204.696 |
| 13 dic 2023 | 2,4710 | 2,4920 | 2,4539 | 2,4770 | 2,3506 | 1.771.420 |
| 12 dic 2023 | 2,4940 | 2,5060 | 2,4660 | 2,4800 | 2,3535 | 356.635 |
| 11 dic 2023 | 2,5410 | 2,5420 | 2,4880 | 2,4880 | 2,3611 | 93.825 |
| *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.