Italia markets open in 5 hours 55 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.656,90 +420,83 (+1,10%) EUR/USD
1,0778 +0,0005 (+0,04%) Bitcoin EUR
58.962,45 -720,32 (-1,21%) CMC Crypto 200
1.368,18 +55,55 (+4,23%)
Krones AG (0LQ4.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:37PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 0,00 | 0,00 | 0,00 | 123,80 | 123,80 | 84 |
| 03 mag 2024 | 123,70 | 124,20 | 122,00 | 123,50 | 123,50 | 512 |
| 02 mag 2024 | 123,70 | 124,40 | 124,00 | 124,50 | 124,50 | 420 |
| 01 mag 2024 | 123,10 | 123,10 | 123,10 | 123,10 | 123,10 | - |
| 30 apr 2024 | 126,10 | 126,20 | 123,60 | 123,10 | 123,10 | 2.100 |
| 29 apr 2024 | 123,70 | 125,40 | 123,60 | 125,30 | 125,30 | 246 |
| 26 apr 2024 | 123,20 | 124,40 | 122,60 | 124,00 | 124,00 | 559 |
| 25 apr 2024 | 123,70 | 122,00 | 120,80 | 122,10 | 122,10 | 607 |
| 24 apr 2024 | 124,00 | 124,60 | 123,20 | 123,60 | 123,60 | 476 |
| 23 apr 2024 | 124,10 | 124,40 | 123,80 | 124,40 | 124,40 | 1.096 |
| 22 apr 2024 | 122,50 | 124,20 | 122,60 | 123,00 | 123,00 | 1.794 |
| 19 apr 2024 | 123,00 | 123,60 | 122,80 | 122,90 | 122,90 | 747 |
| 18 apr 2024 | 124,30 | 124,40 | 122,80 | 124,10 | 124,10 | 981 |
| 17 apr 2024 | 123,50 | 124,40 | 123,60 | 124,50 | 124,50 | 618 |
| 16 apr 2024 | 123,60 | 125,00 | 122,80 | 123,60 | 123,60 | 2.305 |
| 15 apr 2024 | 128,10 | 128,40 | 126,00 | 126,00 | 126,00 | 3.469 |
| 12 apr 2024 | 127,80 | 130,20 | 127,80 | 128,40 | 128,40 | 6.248 |
| 11 apr 2024 | 126,40 | 126,80 | 125,20 | 126,50 | 126,50 | 8.103 |
| 10 apr 2024 | 126,20 | 126,80 | 125,60 | 126,50 | 126,50 | 596 |
| 09 apr 2024 | 127,00 | 127,00 | 125,40 | 126,10 | 126,10 | 2.018 |
| 08 apr 2024 | 127,90 | 128,60 | 127,00 | 127,40 | 127,40 | 1.196 |
| 05 apr 2024 | 126,10 | 127,40 | 126,00 | 126,80 | 126,80 | 6.644 |
| 04 apr 2024 | 128,80 | 129,20 | 126,40 | 126,70 | 126,70 | 3.863 |
| 03 apr 2024 | 126,40 | 128,40 | 124,60 | 128,30 | 128,30 | 6.193 |
| 02 apr 2024 | 126,50 | 133,00 | 122,70 | 127,10 | 127,10 | 5.447 |
| 28 mar 2024 | 122,50 | 124,10 | 120,20 | 122,15 | 122,15 | 2.368 |
| 27 mar 2024 | 123,40 | 123,80 | 123,00 | 123,10 | 123,10 | 2.133 |
| 26 mar 2024 | 121,85 | 124,00 | 121,95 | 123,75 | 123,75 | 3.194 |
| 25 mar 2024 | 120,75 | 122,50 | 117,90 | 122,20 | 122,20 | 2.070 |
| 22 mar 2024 | 119,65 | 120,90 | 119,50 | 120,45 | 120,45 | 3.115 |
| 21 mar 2024 | 119,70 | 119,80 | 117,45 | 119,55 | 119,55 | 1.208 |
| 20 mar 2024 | 118,00 | 118,70 | 117,49 | 118,40 | 118,40 | 429 |
| 19 mar 2024 | 118,05 | 118,50 | 117,40 | 117,70 | 117,70 | 17.457 |
| 18 mar 2024 | 117,35 | 118,10 | 117,10 | 117,50 | 117,50 | 2.559 |
| 15 mar 2024 | 117,70 | 118,50 | 117,40 | 117,75 | 117,75 | 2.267 |
| 14 mar 2024 | 117,45 | 118,20 | 117,00 | 117,85 | 117,85 | 3.959 |
| 13 mar 2024 | 117,85 | 118,00 | 117,20 | 117,60 | 117,60 | 1.354 |
| 12 mar 2024 | 115,80 | 118,20 | 116,10 | 118,05 | 118,05 | 2.526 |
| 11 mar 2024 | 115,30 | 115,80 | 114,80 | 115,60 | 115,60 | 6.849 |
| 08 mar 2024 | 116,25 | 116,40 | 115,59 | 115,90 | 115,90 | 2.053 |
| 07 mar 2024 | 114,75 | 116,90 | 115,50 | 116,30 | 116,30 | 1.364 |
| 06 mar 2024 | 115,85 | 116,20 | 115,00 | 115,45 | 115,45 | 13.983 |
| 05 mar 2024 | 115,25 | 115,70 | 115,00 | 115,80 | 115,80 | 7.351 |
| 04 mar 2024 | 114,95 | 115,90 | 114,20 | 115,75 | 115,75 | 7.284 |
| 01 mar 2024 | 115,40 | 115,60 | 113,40 | 114,80 | 114,80 | 485 |
| 29 feb 2024 | 111,05 | 114,70 | 112,20 | 114,65 | 114,65 | 4.439 |
| 28 feb 2024 | 112,65 | 112,30 | 110,90 | 111,20 | 111,20 | 2.382 |
| 27 feb 2024 | 111,50 | 113,00 | 111,10 | 112,10 | 112,10 | 2.024 |
| 26 feb 2024 | 113,45 | 113,80 | 111,20 | 111,95 | 111,95 | 4.328 |
| 23 feb 2024 | 119,05 | 115,95 | 112,40 | 113,10 | 113,10 | 9.771 |
| 22 feb 2024 | 115,50 | 119,70 | 117,50 | 119,15 | 119,15 | 15.300 |
| 21 feb 2024 | 115,05 | 116,20 | 114,20 | 114,95 | 114,95 | 3.066 |
| 20 feb 2024 | 115,60 | 115,80 | 113,90 | 115,60 | 115,60 | 2.174 |
| 19 feb 2024 | 116,40 | 116,50 | 115,40 | 116,15 | 116,15 | 13.724 |
| 16 feb 2024 | 115,55 | 116,61 | 114,50 | 116,35 | 116,35 | 2.433 |
| 15 feb 2024 | 116,70 | 117,30 | 114,98 | 114,80 | 114,80 | 1.402 |
| 14 feb 2024 | 113,00 | 115,80 | 114,40 | 115,30 | 115,30 | 1.968 |
| 13 feb 2024 | 114,90 | 114,20 | 112,90 | 113,80 | 113,80 | 1.043 |
| 12 feb 2024 | 114,85 | 116,70 | 114,20 | 114,80 | 114,80 | 1.854 |
| 09 feb 2024 | 114,70 | 116,30 | 114,98 | 115,20 | 115,20 | 1.959 |
| 08 feb 2024 | 114,65 | 115,50 | 114,40 | 115,20 | 115,20 | 1.490 |
| 07 feb 2024 | 115,40 | 115,70 | 114,49 | 114,80 | 114,80 | 2.198 |
| 06 feb 2024 | 113,85 | 114,10 | 113,10 | 114,05 | 114,05 | 78.476 |
| 05 feb 2024 | 116,25 | 116,00 | 113,60 | 113,80 | 113,80 | 33.057 |
| 02 feb 2024 | 117,05 | 116,91 | 115,50 | 115,80 | 115,80 | 868 |
| 01 feb 2024 | 115,05 | 116,70 | 115,20 | 115,60 | 115,60 | 4.331 |
| 31 gen 2024 | 115,00 | 115,70 | 115,00 | 115,10 | 115,10 | 2.406 |
| 30 gen 2024 | 116,55 | 117,00 | 114,40 | 114,90 | 114,90 | 2.540 |
| 29 gen 2024 | 116,40 | 117,30 | 116,30 | 116,35 | 116,35 | 8.469 |
| 26 gen 2024 | 116,55 | 117,08 | 116,50 | 116,90 | 116,90 | 21.749 |
| 25 gen 2024 | 116,70 | 117,00 | 115,70 | 116,70 | 116,70 | 8.880 |
| 24 gen 2024 | 117,30 | 117,00 | 114,50 | 116,00 | 116,00 | 2.419 |
| 23 gen 2024 | 117,20 | 117,50 | 115,80 | 116,50 | 116,50 | 27.383 |
| 22 gen 2024 | 115,90 | 117,40 | 115,90 | 117,05 | 117,05 | 2.345 |
| 19 gen 2024 | 115,10 | 116,10 | 114,50 | 115,50 | 115,50 | 19.689 |
| 18 gen 2024 | 110,25 | 114,90 | 110,60 | 114,80 | 114,80 | 20.704 |
| 17 gen 2024 | 111,50 | 111,52 | 110,00 | 111,45 | 111,45 | 4.585 |
| 16 gen 2024 | 111,25 | 112,20 | 110,40 | 112,15 | 112,15 | 4.357 |
| 15 gen 2024 | 112,10 | 112,40 | 110,80 | 111,35 | 111,35 | 35.441 |
| 12 gen 2024 | 108,85 | 112,00 | 110,60 | 111,50 | 111,50 | 3.342 |
| 11 gen 2024 | 110,35 | 112,00 | 109,00 | 110,00 | 110,00 | 1.231 |
| 10 gen 2024 | 111,15 | 111,30 | 110,30 | 111,25 | 111,25 | 6.106 |
| 09 gen 2024 | 110,85 | 112,10 | 110,40 | 111,25 | 111,25 | 108.347 |
| 08 gen 2024 | 108,35 | 110,60 | 108,10 | 110,40 | 110,40 | 8.486 |
| 05 gen 2024 | 108,85 | 109,00 | 107,20 | 108,50 | 108,50 | 2.832 |
| 04 gen 2024 | 108,40 | 109,70 | 108,30 | 109,30 | 109,30 | 2.587 |
| 03 gen 2024 | 111,95 | 112,30 | 107,70 | 108,15 | 108,15 | 3.323 |
| 02 gen 2024 | 112,45 | 112,70 | 109,70 | 112,45 | 112,45 | 10.924 |
| 29 dic 2023 | 113,10 | 112,90 | 111,80 | 112,10 | 112,10 | 1.380 |
| 28 dic 2023 | 112,80 | 113,30 | 112,20 | 112,50 | 112,50 | 2.398 |
| 27 dic 2023 | 111,50 | 113,10 | 111,10 | 112,85 | 112,85 | 2.849 |
| 22 dic 2023 | 109,80 | 111,10 | 109,70 | 110,25 | 110,25 | 4.952 |
| 21 dic 2023 | 108,60 | 110,60 | 107,60 | 110,40 | 110,40 | 3.497 |
| 20 dic 2023 | 107,85 | 109,30 | 107,90 | 109,00 | 109,00 | 6.798 |
| 19 dic 2023 | 107,75 | 109,10 | 107,50 | 107,50 | 107,50 | 10.169 |
| 18 dic 2023 | 106,10 | 108,20 | 103,90 | 107,30 | 107,30 | 19.400 |
| 15 dic 2023 | 106,85 | 108,10 | 106,60 | 106,80 | 106,80 | 4.115 |
| 14 dic 2023 | 105,70 | 107,30 | 105,40 | 106,10 | 106,10 | 6.381 |
| 13 dic 2023 | 104,10 | 104,90 | 103,81 | 104,55 | 104,55 | 3.681 |
| 12 dic 2023 | 104,45 | 105,40 | 103,60 | 104,00 | 104,00 | 5.372 |
| *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.