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
59.086,08 +1.802,86 (+3,15%)
Nordex SE (0MEC.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:48PM 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 | 13,66 | 13,96 | 13,37 | 13,81 | 13,81 | 24.820 |
| 02 mag 2024 | 13,25 | 13,29 | 13,29 | 13,51 | 13,51 | 18.831 |
| 01 mag 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | - |
| 30 apr 2024 | 13,22 | 13,31 | 13,15 | 13,23 | 13,23 | 13.520 |
| 29 apr 2024 | 12,78 | 13,31 | 12,72 | 13,22 | 13,22 | 13.780 |
| 26 apr 2024 | 12,45 | 12,86 | 12,29 | 12,73 | 12,73 | 67.160 |
| 25 apr 2024 | 12,68 | 12,92 | 12,37 | 12,51 | 12,51 | 175.644 |
| 24 apr 2024 | 12,86 | 12,94 | 12,67 | 12,74 | 12,74 | 147.370 |
| 23 apr 2024 | 12,65 | 12,86 | 12,50 | 12,85 | 12,85 | 93.507 |
| 22 apr 2024 | 12,24 | 12,65 | 12,16 | 12,55 | 12,55 | 122.713 |
| 19 apr 2024 | 12,13 | 12,38 | 12,02 | 12,20 | 12,20 | 1.071.356 |
| 18 apr 2024 | 12,49 | 12,54 | 12,21 | 12,31 | 12,31 | 91.385 |
| 17 apr 2024 | 12,36 | 12,59 | 12,29 | 12,48 | 12,48 | 107.402 |
| 16 apr 2024 | 12,17 | 12,61 | 12,10 | 12,35 | 12,35 | 332.588 |
| 15 apr 2024 | 12,70 | 12,88 | 12,38 | 12,40 | 12,40 | 147.637 |
| 12 apr 2024 | 13,28 | 13,37 | 12,60 | 12,77 | 12,77 | 113.686 |
| 11 apr 2024 | 13,13 | 13,39 | 12,83 | 13,02 | 13,02 | 225.678 |
| 10 apr 2024 | 12,69 | 13,12 | 12,50 | 12,72 | 12,72 | 161.807 |
| 09 apr 2024 | 12,39 | 13,08 | 12,21 | 12,66 | 12,66 | 403.224 |
| 08 apr 2024 | 11,98 | 12,37 | 11,79 | 12,34 | 12,34 | 121.716 |
| 05 apr 2024 | 11,94 | 12,15 | 11,80 | 11,94 | 11,94 | 87.503 |
| 04 apr 2024 | 11,97 | 12,07 | 11,83 | 12,00 | 12,00 | 50.739 |
| 03 apr 2024 | 12,00 | 12,02 | 11,69 | 11,95 | 11,95 | 325.999 |
| 02 apr 2024 | 12,08 | 12,14 | 11,88 | 11,90 | 11,90 | 73.834 |
| 28 mar 2024 | 12,16 | 12,23 | 11,88 | 12,18 | 12,18 | 756.411 |
| 27 mar 2024 | 12,25 | 12,35 | 11,77 | 12,20 | 12,20 | 433.766 |
| 26 mar 2024 | 12,19 | 12,34 | 11,91 | 12,21 | 12,21 | 1.769.951 |
| 25 mar 2024 | 12,23 | 12,35 | 11,99 | 12,11 | 12,11 | 46.970 |
| 22 mar 2024 | 12,01 | 12,39 | 11,98 | 12,31 | 12,31 | 169.037 |
| 21 mar 2024 | 11,63 | 12,17 | 11,53 | 12,02 | 12,02 | 635.264 |
| 20 mar 2024 | 11,48 | 11,55 | 11,35 | 11,50 | 11,50 | 35.028 |
| 19 mar 2024 | 11,69 | 12,02 | 11,50 | 11,47 | 11,47 | 202.749 |
| 18 mar 2024 | 11,41 | 11,69 | 11,33 | 11,61 | 11,61 | 43.583 |
| 15 mar 2024 | 11,78 | 11,88 | 11,30 | 11,44 | 11,44 | 235.567 |
| 14 mar 2024 | 12,01 | 12,09 | 11,66 | 11,71 | 11,71 | 105.571 |
| 13 mar 2024 | 11,89 | 12,13 | 11,74 | 12,08 | 12,08 | 64.857 |
| 12 mar 2024 | 12,07 | 12,22 | 11,81 | 12,05 | 12,05 | 299.094 |
| 11 mar 2024 | 12,08 | 12,24 | 11,80 | 12,02 | 12,02 | 787.728 |
| 08 mar 2024 | 12,01 | 12,22 | 11,90 | 12,18 | 12,18 | 240.098 |
| 07 mar 2024 | 11,98 | 12,44 | 11,82 | 11,97 | 11,97 | 350.815 |
| 06 mar 2024 | 11,72 | 12,23 | 11,59 | 11,91 | 11,91 | 426.713 |
| 05 mar 2024 | 11,69 | 11,84 | 11,42 | 11,70 | 11,70 | 314.054 |
| 04 mar 2024 | 11,57 | 11,71 | 11,29 | 11,59 | 11,59 | 84.742 |
| 01 mar 2024 | 10,59 | 11,41 | 10,57 | 11,37 | 11,37 | 227.508 |
| 29 feb 2024 | 10,08 | 10,96 | 9,82 | 10,50 | 10,50 | 1.086.043 |
| 28 feb 2024 | 9,71 | 9,77 | 9,45 | 9,69 | 9,69 | 891.830 |
| 27 feb 2024 | 9,53 | 9,80 | 9,41 | 9,77 | 9,77 | 59.876 |
| 26 feb 2024 | 9,41 | 9,56 | 9,23 | 9,55 | 9,55 | 38.078 |
| 23 feb 2024 | 9,65 | 9,65 | 9,34 | 9,38 | 9,38 | 110.862 |
| 22 feb 2024 | 10,03 | 10,07 | 9,60 | 9,79 | 9,79 | 105.009 |
| 21 feb 2024 | 10,15 | 10,24 | 9,89 | 9,89 | 9,89 | 650.596 |
| 20 feb 2024 | 10,41 | 10,47 | 10,10 | 10,26 | 10,26 | 271.513 |
| 19 feb 2024 | 10,44 | 10,55 | 10,27 | 10,44 | 10,44 | 35.300 |
| 16 feb 2024 | 10,74 | 10,81 | 10,30 | 10,41 | 10,41 | 141.977 |
| 15 feb 2024 | 10,79 | 10,92 | 10,48 | 10,65 | 10,65 | 56.270 |
| 14 feb 2024 | 10,30 | 10,70 | 10,30 | 10,65 | 10,65 | 186.275 |
| 13 feb 2024 | 10,58 | 10,84 | 10,19 | 10,37 | 10,37 | 602.366 |
| 12 feb 2024 | 9,87 | 10,56 | 9,45 | 10,44 | 10,44 | 828.389 |
| 09 feb 2024 | 9,71 | 9,82 | 9,49 | 9,61 | 9,61 | 36.082 |
| 08 feb 2024 | 9,58 | 9,83 | 9,54 | 9,76 | 9,76 | 38.653 |
| 07 feb 2024 | 9,36 | 9,69 | 9,10 | 9,54 | 9,54 | 133.533 |
| 06 feb 2024 | 9,21 | 9,34 | 9,15 | 9,22 | 9,22 | 64.400 |
| 05 feb 2024 | 9,31 | 9,55 | 9,15 | 9,15 | 9,15 | 62.919 |
| 02 feb 2024 | 9,39 | 9,54 | 9,24 | 9,31 | 9,31 | 296.787 |
| 01 feb 2024 | 9,42 | 9,58 | 9,20 | 9,35 | 9,35 | 68.095 |
| 31 gen 2024 | 9,40 | 9,56 | 9,17 | 9,49 | 9,49 | 21.924 |
| 30 gen 2024 | 9,41 | 9,40 | 9,10 | 9,33 | 9,33 | 68.112 |
| 29 gen 2024 | 9,22 | 9,41 | 9,15 | 9,39 | 9,39 | 56.852 |
| 26 gen 2024 | 9,38 | 9,46 | 9,22 | 9,49 | 9,49 | 40.547 |
| 25 gen 2024 | 9,50 | 9,51 | 9,29 | 9,47 | 9,47 | 58.357 |
| 24 gen 2024 | 9,69 | 9,92 | 9,45 | 9,54 | 9,54 | 59.863 |
| 23 gen 2024 | 9,48 | 9,72 | 9,16 | 9,55 | 9,55 | 237.212 |
| 22 gen 2024 | 8,97 | 9,14 | 8,64 | 8,99 | 8,99 | 343.074 |
| 19 gen 2024 | 9,38 | 9,42 | 9,02 | 9,12 | 9,12 | 868.202 |
| 18 gen 2024 | 9,25 | 9,45 | 9,11 | 9,32 | 9,32 | 414.919 |
| 17 gen 2024 | 9,64 | 9,82 | 8,90 | 9,24 | 9,24 | 418.836 |
| 16 gen 2024 | 10,21 | 10,32 | 9,72 | 9,81 | 9,81 | 192.013 |
| 15 gen 2024 | 10,31 | 10,31 | 9,99 | 10,27 | 10,27 | 69.468 |
| 12 gen 2024 | 10,21 | 10,36 | 10,05 | 10,08 | 10,08 | 515.932 |
| 11 gen 2024 | 10,13 | 10,47 | 9,99 | 10,25 | 10,25 | 102.505 |
| 10 gen 2024 | 9,88 | 10,07 | 9,80 | 9,99 | 9,99 | 123.516 |
| 09 gen 2024 | 9,93 | 9,97 | 9,76 | 9,89 | 9,89 | 415.688 |
| 08 gen 2024 | 9,77 | 9,87 | 9,63 | 9,76 | 9,76 | 132.583 |
| 05 gen 2024 | 9,96 | 9,99 | 9,60 | 9,81 | 9,81 | 118.772 |
| 04 gen 2024 | 10,03 | 10,23 | 9,76 | 9,94 | 9,94 | 363.469 |
| 03 gen 2024 | 10,59 | 10,81 | 9,82 | 9,95 | 9,95 | 855.179 |
| 02 gen 2024 | 10,40 | 10,63 | 10,34 | 10,55 | 10,55 | 210.033 |
| 29 dic 2023 | 10,21 | 10,48 | 10,11 | 10,37 | 10,37 | 135.197 |
| 28 dic 2023 | 10,30 | 10,37 | 10,07 | 10,22 | 10,22 | 163.566 |
| 27 dic 2023 | 9,84 | 10,28 | 9,75 | 10,14 | 10,14 | 344.774 |
| 22 dic 2023 | 9,77 | 9,87 | 9,56 | 9,62 | 9,62 | 354.823 |
| 21 dic 2023 | 9,73 | 9,87 | 9,65 | 9,73 | 9,73 | 208.461 |
| 20 dic 2023 | 9,96 | 10,01 | 9,76 | 9,85 | 9,85 | 194.325 |
| 19 dic 2023 | 9,88 | 9,96 | 9,78 | 9,85 | 9,85 | 608.648 |
| 18 dic 2023 | 10,03 | 10,13 | 9,83 | 9,95 | 9,95 | 564.690 |
| 15 dic 2023 | 10,38 | 10,55 | 10,07 | 10,20 | 10,20 | 86.154 |
| 14 dic 2023 | 9,88 | 10,40 | 9,48 | 10,26 | 10,26 | 1.019.529 |
| 13 dic 2023 | 9,57 | 9,64 | 9,42 | 9,53 | 9,53 | 128.952 |
| 12 dic 2023 | 10,15 | 10,24 | 9,44 | 9,47 | 9,47 | 141.491 |
| 11 dic 2023 | 10,01 | 10,18 | 9,85 | 10,05 | 10,05 | 51.377 |
| *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.