Italia markets open in 5 hours 47 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
1,0734 +0,0007 (+0,06%) Bitcoin EUR
55.327,23 +1.513,16 (+2,81%) CMC Crypto 200
1.272,70 +1,96 (+0,15%)
Cargotec Corporation (0MGH.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:38PM 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 | 0,00 | 0,00 | 0,00 | 72,97 | 72,97 | 35 |
| 01 mag 2024 | 73,85 | 73,85 | 73,85 | 73,85 | 73,85 | - |
| 30 apr 2024 | 69,47 | 74,55 | 69,30 | 73,85 | 73,85 | 42.166 |
| 29 apr 2024 | 62,90 | 63,40 | 62,35 | 62,83 | 62,83 | 2.912 |
| 26 apr 2024 | 60,75 | 62,80 | 61,35 | 62,40 | 62,40 | 2.187 |
| 25 apr 2024 | 61,80 | 61,65 | 59,85 | 60,33 | 60,33 | 4.719 |
| 24 apr 2024 | 62,92 | 63,10 | 61,90 | 62,15 | 62,15 | 17.402 |
| 23 apr 2024 | 61,58 | 62,85 | 60,95 | 62,60 | 62,60 | 8.633 |
| 22 apr 2024 | 62,33 | 62,20 | 61,20 | 61,45 | 61,45 | 4.933 |
| 19 apr 2024 | 62,40 | 62,25 | 61,20 | 62,25 | 62,25 | 4.316 |
| 18 apr 2024 | 61,90 | 62,76 | 61,35 | 62,20 | 62,20 | 15.489 |
| 17 apr 2024 | 62,65 | 64,55 | 61,10 | 61,90 | 61,90 | 11.129 |
| 16 apr 2024 | 62,95 | 62,85 | 62,05 | 62,38 | 62,38 | 10.975 |
| 15 apr 2024 | 63,30 | 64,30 | 63,15 | 63,55 | 63,55 | 5.662 |
| 12 apr 2024 | 63,67 | 64,20 | 62,55 | 62,92 | 62,92 | 22.212 |
| 11 apr 2024 | 63,75 | 64,20 | 62,05 | 62,80 | 62,80 | 17.887 |
| 10 apr 2024 | 65,10 | 65,60 | 63,90 | 65,25 | 65,25 | 8.805 |
| 09 apr 2024 | 65,07 | 65,41 | 64,55 | 64,93 | 64,93 | 19.694 |
| 08 apr 2024 | 63,80 | 65,70 | 63,50 | 65,10 | 65,10 | 16.432 |
| 05 apr 2024 | 63,38 | 63,90 | 63,00 | 63,35 | 63,35 | 20.025 |
| 04 apr 2024 | 62,67 | 64,10 | 63,60 | 63,78 | 63,78 | 9.593 |
| 03 apr 2024 | 63,53 | 63,60 | 62,04 | 63,60 | 63,60 | 25.246 |
| 02 apr 2024 | 64,32 | 64,55 | 63,30 | 63,55 | 63,55 | 12.529 |
| 28 mar 2024 | 64,72 | 64,69 | 63,75 | 63,95 | 63,95 | 14.406 |
| 27 mar 2024 | 64,35 | 64,95 | 64,05 | 64,53 | 64,53 | 5.831 |
| 26 mar 2024 | 63,78 | 65,00 | 63,60 | 64,82 | 64,82 | 10.900 |
| 25 mar 2024 | 64,63 | 64,35 | 63,15 | 63,83 | 63,83 | 5.815 |
| 22 mar 2024 | 64,32 | 66,05 | 64,20 | 64,30 | 64,30 | 11.049 |
| 21 mar 2024 | 63,38 | 64,11 | 63,15 | 63,97 | 63,97 | 132.038 |
| 20 mar 2024 | 63,80 | 63,99 | 62,55 | 63,30 | 63,30 | 12.494 |
| 19 mar 2024 | 63,67 | 64,15 | 63,10 | 63,58 | 63,58 | 20.577 |
| 18 mar 2024 | 62,75 | 64,25 | 63,30 | 63,70 | 63,70 | 20.142 |
| 15 mar 2024 | 62,63 | 63,20 | 61,25 | 62,78 | 62,78 | 48.293 |
| 14 mar 2024 | 62,63 | 63,15 | 62,45 | 62,97 | 62,97 | 5.626 |
| 13 mar 2024 | 62,72 | 63,00 | 62,65 | 62,92 | 62,92 | 6.579 |
| 12 mar 2024 | 61,80 | 63,00 | 61,45 | 62,85 | 62,85 | 6.568 |
| 11 mar 2024 | 62,95 | 63,15 | 61,25 | 61,28 | 61,28 | 3.979 |
| 08 mar 2024 | 62,13 | 63,25 | 61,65 | 62,95 | 62,95 | 9.481 |
| 07 mar 2024 | 60,55 | 62,55 | 60,70 | 62,03 | 62,03 | 22.545 |
| 06 mar 2024 | 61,78 | 62,21 | 60,95 | 61,35 | 61,35 | 6.925 |
| 05 mar 2024 | 62,10 | 62,40 | 61,70 | 62,00 | 62,00 | 15.702 |
| 04 mar 2024 | 62,42 | 62,95 | 61,75 | 62,08 | 62,08 | 8.432 |
| 01 mar 2024 | 62,60 | 62,75 | 61,95 | 62,60 | 62,60 | 12.193 |
| 29 feb 2024 | 62,35 | 63,25 | 61,60 | 62,55 | 62,55 | 17.002 |
| 28 feb 2024 | 61,63 | 62,50 | 61,25 | 62,33 | 62,33 | 43.595 |
| 27 feb 2024 | 62,40 | 62,46 | 61,35 | 61,83 | 61,83 | 10.280 |
| 26 feb 2024 | 61,42 | 62,60 | 61,42 | 62,58 | 62,58 | 12.835 |
| 23 feb 2024 | 62,08 | 62,00 | 61,15 | 61,33 | 61,33 | 12.505 |
| 22 feb 2024 | 62,50 | 62,45 | 61,85 | 62,40 | 62,40 | 14.966 |
| 21 feb 2024 | 61,60 | 62,35 | 61,55 | 61,72 | 61,72 | 133.026 |
| 20 feb 2024 | 62,05 | 62,05 | 61,05 | 61,95 | 61,95 | 5.706 |
| 19 feb 2024 | 61,72 | 62,40 | 60,95 | 62,20 | 62,20 | 8.591 |
| 16 feb 2024 | 62,08 | 63,15 | 61,60 | 62,03 | 62,03 | 18.983 |
| 15 feb 2024 | 61,60 | 62,20 | 61,51 | 61,78 | 61,78 | 19.026 |
| 14 feb 2024 | 59,90 | 61,40 | 60,30 | 60,95 | 60,95 | 13.941 |
| 13 feb 2024 | 60,45 | 60,60 | 59,10 | 60,35 | 60,35 | 16.570 |
| 12 feb 2024 | 62,00 | 62,00 | 60,20 | 60,88 | 60,88 | 23.577 |
| 09 feb 2024 | 62,08 | 62,45 | 61,89 | 62,20 | 62,20 | 22.364 |
| 08 feb 2024 | 60,35 | 62,15 | 60,35 | 61,83 | 61,83 | 19.075 |
| 07 feb 2024 | 59,22 | 60,70 | 59,05 | 60,60 | 60,60 | 29.229 |
| 06 feb 2024 | 58,30 | 60,00 | 58,00 | 59,83 | 59,83 | 15.584 |
| 05 feb 2024 | 56,67 | 58,45 | 56,35 | 58,20 | 58,20 | 12.837 |
| 02 feb 2024 | 55,42 | 57,50 | 55,20 | 57,35 | 57,35 | 14.831 |
| 01 feb 2024 | 54,83 | 56,45 | 54,85 | 55,50 | 55,50 | 16.144 |
| 31 gen 2024 | 53,72 | 53,65 | 52,65 | 53,20 | 53,20 | 4.372 |
| 30 gen 2024 | 53,28 | 53,85 | 53,30 | 53,70 | 53,70 | 12.444 |
| 29 gen 2024 | 52,70 | 53,55 | 52,38 | 53,30 | 53,30 | 16.144 |
| 26 gen 2024 | 52,67 | 52,90 | 52,35 | 52,40 | 52,40 | 2.293 |
| 25 gen 2024 | 52,45 | 52,81 | 52,25 | 52,28 | 52,28 | 14.605 |
| 24 gen 2024 | 51,78 | 52,45 | 52,05 | 52,17 | 52,17 | 7.450 |
| 23 gen 2024 | 51,09 | 51,70 | 51,25 | 51,47 | 51,47 | 5.683 |
| 22 gen 2024 | 50,42 | 51,30 | 50,45 | 51,09 | 51,09 | 21.903 |
| 19 gen 2024 | 50,42 | 50,65 | 49,84 | 49,81 | 49,81 | 10.022 |
| 18 gen 2024 | 52,58 | 52,75 | 49,72 | 49,75 | 49,75 | 7.538 |
| 17 gen 2024 | 52,58 | 53,25 | 52,64 | 52,80 | 52,80 | 3.517 |
| 16 gen 2024 | 53,58 | 53,80 | 52,80 | 52,95 | 52,95 | 9.979 |
| 15 gen 2024 | 53,45 | 54,40 | 53,40 | 53,72 | 53,72 | 2.584 |
| 12 gen 2024 | 53,28 | 54,50 | 53,25 | 54,03 | 54,03 | 4.580 |
| 11 gen 2024 | 53,40 | 54,56 | 52,75 | 53,28 | 53,28 | 6.728 |
| 10 gen 2024 | 51,34 | 53,15 | 51,50 | 52,85 | 52,85 | 10.554 |
| 09 gen 2024 | 50,63 | 51,70 | 50,70 | 51,28 | 51,28 | 13.955 |
| 08 gen 2024 | 49,03 | 50,05 | 48,80 | 49,63 | 49,63 | 18.805 |
| 05 gen 2024 | 49,19 | 49,34 | 48,38 | 49,33 | 49,33 | 17.913 |
| 04 gen 2024 | 49,22 | 49,82 | 48,66 | 49,22 | 49,22 | 10.971 |
| 03 gen 2024 | 49,69 | 49,66 | 48,76 | 49,09 | 49,09 | 7.555 |
| 02 gen 2024 | 51,88 | 52,85 | 49,12 | 49,63 | 49,63 | 38.857 |
| 29 dic 2023 | 53,05 | 53,05 | 52,35 | 53,00 | 53,00 | 14.961 |
| 28 dic 2023 | 52,95 | 53,55 | 53,10 | 53,53 | 53,53 | 7.025 |
| 27 dic 2023 | 52,50 | 53,20 | 52,45 | 53,10 | 53,10 | 5.796 |
| 22 dic 2023 | 52,22 | 52,75 | 52,00 | 52,33 | 52,33 | 12.743 |
| 21 dic 2023 | 51,58 | 52,40 | 51,50 | 52,15 | 52,15 | 33.430 |
| 20 dic 2023 | 50,82 | 51,80 | 50,85 | 51,38 | 51,38 | 19.722 |
| 19 dic 2023 | 49,54 | 51,20 | 50,09 | 51,10 | 51,10 | 14.485 |
| 18 dic 2023 | 49,79 | 49,76 | 49,40 | 49,73 | 49,73 | 12.330 |
| 15 dic 2023 | 49,53 | 50,35 | 49,54 | 50,08 | 50,08 | 35.199 |
| 14 dic 2023 | 47,58 | 49,30 | 47,32 | 48,98 | 48,98 | 21.300 |
| 13 dic 2023 | 46,80 | 47,24 | 46,86 | 46,80 | 46,80 | 12.426 |
| 12 dic 2023 | 47,37 | 47,18 | 46,76 | 47,11 | 47,11 | 17.519 |
| 11 dic 2023 | 47,34 | 47,64 | 47,04 | 47,29 | 47,29 | 37.316 |
| 08 dic 2023 | 47,35 | 47,70 | 47,20 | 47,39 | 47,39 | 23.511 |
| *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.