Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.148,68 +2.050,11 (+3,59%)
AMG Critical Materials N.V. (0LO9.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:16PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 23,45 | 23,58 | 22,64 | 22,84 | 22,84 | 11.307 |
| 02 mag 2024 | 22,10 | 23,70 | 22,20 | 23,22 | 23,22 | 18.574 |
| 01 mag 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 30 apr 2024 | 22,48 | 22,38 | 22,02 | 22,27 | 22,27 | 8.565 |
| 29 apr 2024 | 22,06 | 22,24 | 21,90 | 22,04 | 22,04 | 45.527 |
| 26 apr 2024 | 23,62 | 23,12 | 21,88 | 21,97 | 21,97 | 42.321 |
| 25 apr 2024 | 23,01 | 23,50 | 22,94 | 23,30 | 23,30 | 25.442 |
| 24 apr 2024 | 23,20 | 23,56 | 23,04 | 23,03 | 23,03 | 27.148 |
| 23 apr 2024 | 23,55 | 23,44 | 22,94 | 23,05 | 23,05 | 14.154 |
| 22 apr 2024 | 23,74 | 24,28 | 23,46 | 23,55 | 23,55 | 17.010 |
| 19 apr 2024 | 23,89 | 24,16 | 23,58 | 23,62 | 23,62 | 28.437 |
| 18 apr 2024 | 24,56 | 24,50 | 23,86 | 24,08 | 24,08 | 28.762 |
| 17 apr 2024 | 24,21 | 24,60 | 23,84 | 24,08 | 24,08 | 17.303 |
| 16 apr 2024 | 24,00 | 24,58 | 23,72 | 24,25 | 24,25 | 53.274 |
| 15 apr 2024 | 24,52 | 24,68 | 24,18 | 24,33 | 24,33 | 33.494 |
| 12 apr 2024 | 24,56 | 24,80 | 24,00 | 24,65 | 24,65 | 44.735 |
| 11 apr 2024 | 23,43 | 24,82 | 23,50 | 24,42 | 24,42 | 80.007 |
| 10 apr 2024 | 23,55 | 23,94 | 23,12 | 23,45 | 23,45 | 53.432 |
| 09 apr 2024 | 23,05 | 23,46 | 23,12 | 23,30 | 23,30 | 29.828 |
| 08 apr 2024 | 22,86 | 23,32 | 22,78 | 23,28 | 23,28 | 29.042 |
| 05 apr 2024 | 23,60 | 23,72 | 22,80 | 23,07 | 23,07 | 33.123 |
| 04 apr 2024 | 22,52 | 24,02 | 22,36 | 23,74 | 23,74 | 91.271 |
| 03 apr 2024 | 21,47 | 22,06 | 21,08 | 21,85 | 21,85 | 42.752 |
| 02 apr 2024 | 21,00 | 21,68 | 20,92 | 21,34 | 21,34 | 35.181 |
| 28 mar 2024 | 20,85 | 21,10 | 20,65 | 20,83 | 20,83 | 30.338 |
| 27 mar 2024 | 20,80 | 20,88 | 20,59 | 20,85 | 20,85 | 31.199 |
| 26 mar 2024 | 21,45 | 21,49 | 20,91 | 21,17 | 21,17 | 17.033 |
| 25 mar 2024 | 21,50 | 21,70 | 21,31 | 21,58 | 21,58 | 24.156 |
| 22 mar 2024 | 21,50 | 21,95 | 21,38 | 21,74 | 21,74 | 12.926 |
| 21 mar 2024 | 21,55 | 21,84 | 21,43 | 21,75 | 21,75 | 33.383 |
| 20 mar 2024 | 21,14 | 21,16 | 20,69 | 20,84 | 20,84 | 16.386 |
| 19 mar 2024 | 21,20 | 21,46 | 20,97 | 21,32 | 21,32 | 18.392 |
| 18 mar 2024 | 21,20 | 21,55 | 21,08 | 21,31 | 21,31 | 47.887 |
| 15 mar 2024 | 21,39 | 21,67 | 21,11 | 21,17 | 21,17 | 17.267 |
| 14 mar 2024 | 21,93 | 22,04 | 21,33 | 21,46 | 21,46 | 15.214 |
| 13 mar 2024 | 21,50 | 21,90 | 21,42 | 21,77 | 21,77 | 22.325 |
| 12 mar 2024 | 21,50 | 21,79 | 21,20 | 21,29 | 21,29 | 20.401 |
| 11 mar 2024 | 21,21 | 21,51 | 21,00 | 21,36 | 21,36 | 12.145 |
| 08 mar 2024 | 21,81 | 21,73 | 21,21 | 21,24 | 21,24 | 20.522 |
| 07 mar 2024 | 21,65 | 21,85 | 21,35 | 21,52 | 21,52 | 19.611 |
| 06 mar 2024 | 21,25 | 22,14 | 21,14 | 22,17 | 22,17 | 45.379 |
| 05 mar 2024 | 21,66 | 22,13 | 21,14 | 21,24 | 21,24 | 47.667 |
| 04 mar 2024 | 21,65 | 22,12 | 21,50 | 22,04 | 22,04 | 66.791 |
| 01 mar 2024 | 21,44 | 21,60 | 21,12 | 21,33 | 21,33 | 32.681 |
| 29 feb 2024 | 20,45 | 21,60 | 20,05 | 21,43 | 21,43 | 38.143 |
| 28 feb 2024 | 21,60 | 21,68 | 20,41 | 20,58 | 20,58 | 56.976 |
| 27 feb 2024 | 20,70 | 21,55 | 20,84 | 21,53 | 21,53 | 76.982 |
| 26 feb 2024 | 19,51 | 20,54 | 19,37 | 20,29 | 20,29 | 50.536 |
| 23 feb 2024 | 20,20 | 20,50 | 19,50 | 19,84 | 19,84 | 72.853 |
| 22 feb 2024 | 18,40 | 20,40 | 17,22 | 20,11 | 20,11 | 185.967 |
| 21 feb 2024 | 19,32 | 19,33 | 19,02 | 19,21 | 19,21 | 36.973 |
| 20 feb 2024 | 19,45 | 19,68 | 19,11 | 19,27 | 19,27 | 35.050 |
| 19 feb 2024 | 20,09 | 20,37 | 19,50 | 19,76 | 19,76 | 61.598 |
| 16 feb 2024 | 19,80 | 20,47 | 19,76 | 20,01 | 20,01 | 34.999 |
| 15 feb 2024 | 18,90 | 19,65 | 18,83 | 19,60 | 19,60 | 48.082 |
| 14 feb 2024 | 18,60 | 18,83 | 18,22 | 18,81 | 18,81 | 29.302 |
| 13 feb 2024 | 19,29 | 18,99 | 18,16 | 18,23 | 18,23 | 44.984 |
| 12 feb 2024 | 18,80 | 19,22 | 18,47 | 19,06 | 19,06 | 35.496 |
| 09 feb 2024 | 18,81 | 18,96 | 18,59 | 18,76 | 18,76 | 19.367 |
| 08 feb 2024 | 18,32 | 19,00 | 18,36 | 18,81 | 18,81 | 33.214 |
| 07 feb 2024 | 19,11 | 18,91 | 18,27 | 18,59 | 18,59 | 44.424 |
| 06 feb 2024 | 18,50 | 19,13 | 18,34 | 18,98 | 18,98 | 26.123 |
| 05 feb 2024 | 19,20 | 19,03 | 18,00 | 18,61 | 18,61 | 72.308 |
| 02 feb 2024 | 19,02 | 19,30 | 18,81 | 19,17 | 19,17 | 33.774 |
| 01 feb 2024 | 19,72 | 19,68 | 18,99 | 19,17 | 19,17 | 31.658 |
| 31 gen 2024 | 19,98 | 20,06 | 19,73 | 19,84 | 19,84 | 38.900 |
| 30 gen 2024 | 20,51 | 20,80 | 19,84 | 19,92 | 19,92 | 37.134 |
| 29 gen 2024 | 21,17 | 21,12 | 20,41 | 20,46 | 20,46 | 16.454 |
| 26 gen 2024 | 19,85 | 21,09 | 19,90 | 20,73 | 20,73 | 48.483 |
| 25 gen 2024 | 20,25 | 20,23 | 19,74 | 19,98 | 19,98 | 35.034 |
| 24 gen 2024 | 19,81 | 20,37 | 19,28 | 19,86 | 19,86 | 56.311 |
| 23 gen 2024 | 19,45 | 19,68 | 19,22 | 19,42 | 19,42 | 29.773 |
| 22 gen 2024 | 19,45 | 19,79 | 19,09 | 19,27 | 19,27 | 63.566 |
| 19 gen 2024 | 20,05 | 20,30 | 19,48 | 19,80 | 19,80 | 29.942 |
| 18 gen 2024 | 19,83 | 20,25 | 19,76 | 19,95 | 19,95 | 34.781 |
| 17 gen 2024 | 20,35 | 20,28 | 19,80 | 20,11 | 20,11 | 47.903 |
| 16 gen 2024 | 20,75 | 20,79 | 20,44 | 20,74 | 20,74 | 18.969 |
| 15 gen 2024 | 20,87 | 21,25 | 20,75 | 21,07 | 21,07 | 21.928 |
| 12 gen 2024 | 20,80 | 21,05 | 20,50 | 20,67 | 20,67 | 27.926 |
| 11 gen 2024 | 20,82 | 20,96 | 20,36 | 20,47 | 20,47 | 38.369 |
| 10 gen 2024 | 21,10 | 21,13 | 20,58 | 21,02 | 21,02 | 32.604 |
| 09 gen 2024 | 21,50 | 21,57 | 20,92 | 21,06 | 21,06 | 53.468 |
| 08 gen 2024 | 21,38 | 21,45 | 20,88 | 21,23 | 21,23 | 21.699 |
| 05 gen 2024 | 21,55 | 21,44 | 21,00 | 21,21 | 21,21 | 50.259 |
| 04 gen 2024 | 22,33 | 22,25 | 21,49 | 21,58 | 21,58 | 41.946 |
| 03 gen 2024 | 23,55 | 23,35 | 21,96 | 21,93 | 21,93 | 62.695 |
| 02 gen 2024 | 23,50 | 23,98 | 22,76 | 23,22 | 23,22 | 46.934 |
| 29 dic 2023 | 23,38 | 23,21 | 22,82 | 23,07 | 23,07 | 25.939 |
| 28 dic 2023 | 23,65 | 23,65 | 22,95 | 23,13 | 23,13 | 38.250 |
| 27 dic 2023 | 22,66 | 23,55 | 22,63 | 23,18 | 23,18 | 202.579 |
| 22 dic 2023 | 22,70 | 22,78 | 22,39 | 22,62 | 22,62 | 34.739 |
| 21 dic 2023 | 22,60 | 22,98 | 22,03 | 22,99 | 22,99 | 247.554 |
| 20 dic 2023 | 22,88 | 23,08 | 22,65 | 22,85 | 22,85 | 30.402 |
| 19 dic 2023 | 22,49 | 22,88 | 22,50 | 22,49 | 22,49 | 150.975 |
| 18 dic 2023 | 22,41 | 22,75 | 22,21 | 22,70 | 22,70 | 37.546 |
| 15 dic 2023 | 23,00 | 23,11 | 22,56 | 22,77 | 22,77 | 417.027 |
| 14 dic 2023 | 22,00 | 23,20 | 22,07 | 22,81 | 22,81 | 98.400 |
| 13 dic 2023 | 21,65 | 22,09 | 21,43 | 22,00 | 22,00 | 29.474 |
| 12 dic 2023 | 22,23 | 22,45 | 21,65 | 21,81 | 21,81 | 58.861 |
| 11 dic 2023 | 22,88 | 22,87 | 22,11 | 22,38 | 22,38 | 49.817 |
| *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.