Italia markets closed
Dow Jones
39.432,26 -80,58 (-0,20%) Nasdaq
16.373,14 +32,27 (+0,20%) Nikkei 225
38.179,46 -49,65 (-0,13%) EUR/USD
1,0794 +0,0022 (+0,21%) Bitcoin EUR
58.145,96 +1.140,36 (+2,00%) CMC Crypto 200
1.290,47 +30,27 (+2,40%)
Allianz SE (0M6S.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM BST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 265,10 | 268,00 | 263,30 | 265,65 | 265,65 | 775.586 |
| 10 mag 2024 | 265,20 | 267,30 | 261,70 | 265,20 | 265,20 | 1.230.490 |
| 09 mag 2024 | 264,20 | 274,90 | 260,60 | 262,40 | 262,40 | 727.513 |
| 09 mag 2024 | 13.8 Dividendo | |||||
| 08 mag 2024 | 273,45 | 275,40 | 273,00 | 274,60 | 260,80 | 1.362.457 |
| 07 mag 2024 | 270,80 | 273,20 | 267,50 | 272,20 | 258,52 | 214.309 |
| 03 mag 2024 | 269,55 | 271,10 | 262,80 | 263,45 | 250,21 | 33.259 |
| 02 mag 2024 | 268,90 | 267,55 | 267,40 | 267,60 | 254,15 | 361.204 |
| 01 mag 2024 | 266,60 | 266,60 | 266,60 | 266,05 | 252,68 | 18.937 |
| 30 apr 2024 | 267,70 | 269,40 | 261,90 | 266,05 | 252,68 | 1.115.929 |
| 29 apr 2024 | 267,20 | 269,60 | 264,30 | 266,70 | 253,30 | 280.774 |
| 26 apr 2024 | 265,15 | 266,50 | 262,30 | 265,35 | 252,01 | 244.020 |
| 25 apr 2024 | 267,10 | 268,70 | 260,60 | 261,40 | 248,26 | 213.710 |
| 24 apr 2024 | 269,30 | 271,80 | 265,20 | 265,55 | 252,20 | 152.707 |
| 23 apr 2024 | 268,00 | 270,50 | 265,00 | 270,15 | 256,57 | 307.889 |
| 22 apr 2024 | 265,70 | 268,00 | 260,00 | 266,30 | 252,92 | 288.193 |
| 19 apr 2024 | 260,40 | 263,90 | 258,70 | 263,05 | 249,83 | 365.012 |
| 18 apr 2024 | 261,85 | 263,40 | 259,40 | 262,55 | 249,36 | 482.377 |
| 17 apr 2024 | 259,05 | 263,90 | 257,40 | 261,70 | 248,55 | 135.114 |
| 16 apr 2024 | 259,45 | 265,60 | 258,40 | 258,95 | 245,94 | 330.248 |
| 15 apr 2024 | 264,00 | 265,60 | 260,00 | 263,60 | 250,35 | 282.874 |
| 12 apr 2024 | 263,20 | 264,60 | 259,40 | 262,05 | 248,88 | 447.348 |
| 11 apr 2024 | 263,30 | 265,00 | 259,10 | 261,20 | 248,07 | 278.217 |
| 10 apr 2024 | 265,10 | 269,90 | 261,30 | 263,25 | 250,02 | 797.348 |
| 09 apr 2024 | 268,20 | 270,20 | 263,60 | 263,55 | 250,31 | 125.441 |
| 08 apr 2024 | 266,70 | 270,50 | 265,30 | 268,05 | 254,58 | 128.628 |
| 05 apr 2024 | 269,10 | 270,00 | 266,90 | 268,65 | 255,15 | 223.476 |
| 04 apr 2024 | 274,20 | 276,10 | 272,20 | 272,30 | 258,62 | 90.400 |
| 03 apr 2024 | 274,60 | 276,50 | 274,00 | 274,05 | 260,28 | 115.389 |
| 02 apr 2024 | 278,15 | 280,00 | 272,20 | 274,70 | 260,89 | 176.139 |
| 28 mar 2024 | 277,02 | 279,15 | 275,30 | 277,08 | 263,15 | 159.255 |
| 27 mar 2024 | 277,08 | 279,00 | 275,30 | 277,48 | 263,53 | 187.061 |
| 26 mar 2024 | 275,50 | 278,15 | 273,80 | 277,50 | 263,55 | 332.684 |
| 25 mar 2024 | 271,92 | 276,10 | 271,40 | 275,73 | 261,87 | 309.078 |
| 22 mar 2024 | 273,45 | 274,95 | 271,50 | 271,60 | 257,95 | 296.284 |
| 21 mar 2024 | 271,98 | 273,75 | 269,20 | 272,58 | 258,88 | 321.048 |
| 20 mar 2024 | 270,73 | 271,15 | 269,65 | 270,15 | 256,57 | 150.970 |
| 19 mar 2024 | 266,35 | 271,25 | 264,60 | 271,15 | 257,52 | 153.003 |
| 18 mar 2024 | 265,27 | 268,25 | 264,15 | 266,35 | 252,96 | 885.934 |
| 15 mar 2024 | 264,92 | 267,75 | 263,00 | 266,80 | 253,39 | 481.179 |
| 14 mar 2024 | 265,73 | 267,65 | 262,25 | 264,50 | 251,21 | 564.838 |
| 13 mar 2024 | 263,83 | 266,30 | 262,25 | 265,55 | 252,20 | 162.746 |
| 12 mar 2024 | 260,88 | 264,00 | 259,35 | 263,90 | 250,64 | 755.756 |
| 11 mar 2024 | 257,55 | 260,40 | 256,45 | 259,67 | 246,63 | 413.864 |
| 08 mar 2024 | 257,08 | 259,25 | 254,75 | 258,52 | 245,53 | 258.163 |
| 07 mar 2024 | 254,45 | 256,40 | 252,65 | 255,57 | 242,73 | 194.397 |
| 06 mar 2024 | 254,18 | 256,00 | 252,65 | 255,30 | 242,47 | 66.502 |
| 05 mar 2024 | 252,13 | 254,45 | 250,45 | 253,75 | 241,00 | 37.439 |
| 04 mar 2024 | 251,95 | 252,45 | 251,05 | 251,60 | 238,96 | 75.101 |
| 01 mar 2024 | 254,48 | 256,20 | 250,70 | 251,68 | 239,03 | 132.978 |
| 29 feb 2024 | 249,05 | 253,90 | 247,05 | 253,43 | 240,69 | 603.489 |
| 28 feb 2024 | 248,70 | 249,85 | 246,50 | 248,93 | 236,42 | 83.995 |
| 27 feb 2024 | 245,43 | 248,05 | 244,00 | 246,60 | 234,21 | 290.296 |
| 26 feb 2024 | 247,60 | 248,85 | 245,00 | 246,60 | 234,21 | 809.563 |
| 23 feb 2024 | 252,70 | 253,46 | 245,70 | 247,35 | 234,92 | 474.708 |
| 22 feb 2024 | 252,60 | 256,00 | 249,15 | 254,80 | 242,00 | 216.009 |
| 21 feb 2024 | 249,73 | 251,85 | 247,90 | 251,38 | 238,74 | 367.727 |
| 20 feb 2024 | 248,27 | 250,15 | 246,65 | 248,88 | 236,37 | 1.069.119 |
| 19 feb 2024 | 247,20 | 248,95 | 245,60 | 248,65 | 236,15 | 135.702 |
| 16 feb 2024 | 246,70 | 249,50 | 244,50 | 247,15 | 234,73 | 86.236 |
| 15 feb 2024 | 244,60 | 246,50 | 243,05 | 245,63 | 233,28 | 101.738 |
| 14 feb 2024 | 245,38 | 247,20 | 244,20 | 244,90 | 232,59 | 581.692 |
| 13 feb 2024 | 245,50 | 247,75 | 244,35 | 245,43 | 233,09 | 59.734 |
| 12 feb 2024 | 243,50 | 246,25 | 242,05 | 244,95 | 232,64 | 70.848 |
| 09 feb 2024 | 243,90 | 245,35 | 241,10 | 243,05 | 230,84 | 147.552 |
| 08 feb 2024 | 246,65 | 248,65 | 243,75 | 245,05 | 232,74 | 77.041 |
| 07 feb 2024 | 247,63 | 249,35 | 245,10 | 245,68 | 233,33 | 215.988 |
| 06 feb 2024 | 246,20 | 248,10 | 243,90 | 246,85 | 234,44 | 132.098 |
| 05 feb 2024 | 245,52 | 247,20 | 244,20 | 244,75 | 232,45 | 162.144 |
| 02 feb 2024 | 247,05 | 247,55 | 243,75 | 245,25 | 232,92 | 167.675 |
| 01 feb 2024 | 246,85 | 249,30 | 244,40 | 245,27 | 232,95 | 64.561 |
| 31 gen 2024 | 249,13 | 250,45 | 246,10 | 248,18 | 235,70 | 166.429 |
| 30 gen 2024 | 246,63 | 248,25 | 245,05 | 247,27 | 234,85 | 117.209 |
| 29 gen 2024 | 248,23 | 249,75 | 245,50 | 246,43 | 234,04 | 128.370 |
| 26 gen 2024 | 247,10 | 248,65 | 245,35 | 247,73 | 235,28 | 120.997 |
| 25 gen 2024 | 248,98 | 250,80 | 245,30 | 246,85 | 234,44 | 81.785 |
| 24 gen 2024 | 243,85 | 248,50 | 242,35 | 247,80 | 235,35 | 185.720 |
| 23 gen 2024 | 249,95 | 251,50 | 244,75 | 245,15 | 232,83 | 145.337 |
| 22 gen 2024 | 249,07 | 249,86 | 245,65 | 249,40 | 236,87 | 265.626 |
| 19 gen 2024 | 244,98 | 249,15 | 243,55 | 246,10 | 233,73 | 297.576 |
| 18 gen 2024 | 244,30 | 246,35 | 242,65 | 244,88 | 232,57 | 117.230 |
| 17 gen 2024 | 242,23 | 244,90 | 241,15 | 243,40 | 231,17 | 184.029 |
| 16 gen 2024 | 242,15 | 243,90 | 239,50 | 242,73 | 230,53 | 167.617 |
| 15 gen 2024 | 241,50 | 242,85 | 240,20 | 241,75 | 229,60 | 305.426 |
| 12 gen 2024 | 241,23 | 242,80 | 238,20 | 242,15 | 229,98 | 346.982 |
| 11 gen 2024 | 243,52 | 245,10 | 239,25 | 239,85 | 227,80 | 104.763 |
| 10 gen 2024 | 243,43 | 245,15 | 242,05 | 242,30 | 230,12 | 90.853 |
| 09 gen 2024 | 244,98 | 246,55 | 242,00 | 243,07 | 230,86 | 371.046 |
| 08 gen 2024 | 243,85 | 244,90 | 242,10 | 244,40 | 232,12 | 617.312 |
| 05 gen 2024 | 244,13 | 245,00 | 241,95 | 244,05 | 231,79 | 132.935 |
| 04 gen 2024 | 243,10 | 245,50 | 241,05 | 244,60 | 232,31 | 62.707 |
| 03 gen 2024 | 246,52 | 248,00 | 241,85 | 241,95 | 229,79 | 191.019 |
| 02 gen 2024 | 242,82 | 246,60 | 242,65 | 244,05 | 231,79 | 227.320 |
| 29 dic 2023 | 240,85 | 242,55 | 239,20 | 241,85 | 229,70 | 30.996 |
| 28 dic 2023 | 242,18 | 242,70 | 240,60 | 241,48 | 229,34 | 57.198 |
| 27 dic 2023 | 242,05 | 244,10 | 240,75 | 241,68 | 229,53 | 72.574 |
| 22 dic 2023 | 242,27 | 243,35 | 240,20 | 242,50 | 230,31 | 39.347 |
| 21 dic 2023 | 242,35 | 243,75 | 240,75 | 241,45 | 229,32 | 493.974 |
| 20 dic 2023 | 243,00 | 243,45 | 241,00 | 241,90 | 229,74 | 858.867 |
| 19 dic 2023 | 241,00 | 243,25 | 239,25 | 242,77 | 230,57 | 330.063 |
| *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.