Italia markets open in 6 hours
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.249,46 +179,78 (+0,46%) EUR/USD
1,0865 +0,0004 (+0,03%) Bitcoin EUR
65.591,36 +4.413,73 (+7,21%) CMC Crypto 200
1.517,04 +162,63 (+12,01%)
Metso Oyj (0MGI.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:29PM BST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 0,00 | 0,00 | 0,00 | 11,84 | 11,84 | 32.728 |
| 17 mag 2024 | 11,43 | 11,44 | 11,25 | 11,40 | 11,40 | 1.439.547 |
| 16 mag 2024 | 11,50 | 11,51 | 11,42 | 11,49 | 11,49 | 68.237 |
| 15 mag 2024 | 11,25 | 11,66 | 11,23 | 11,52 | 11,52 | 24.415 |
| 14 mag 2024 | 11,29 | 11,34 | 11,21 | 11,31 | 11,31 | 28.589 |
| 13 mag 2024 | 11,34 | 11,35 | 11,24 | 11,34 | 11,34 | 1.519.110 |
| 10 mag 2024 | 11,35 | 11,41 | 11,31 | 11,38 | 11,38 | 39.662 |
| 09 mag 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 08 mag 2024 | 11,08 | 11,24 | 11,10 | 11,20 | 11,20 | 137.314 |
| 07 mag 2024 | 11,07 | 11,15 | 11,00 | 11,07 | 11,07 | 21.033 |
| 03 mag 2024 | 10,69 | 10,86 | 10,66 | 10,80 | 10,80 | 28.456 |
| 02 mag 2024 | 10,65 | 10,74 | 10,54 | 10,64 | 10,64 | 34.242 |
| 01 mag 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,68 | 44.908 |
| 30 apr 2024 | 10,82 | 10,82 | 10,66 | 10,68 | 10,68 | 74.641 |
| 29 apr 2024 | 10,67 | 10,90 | 10,64 | 10,79 | 10,79 | 57.167 |
| 26 apr 2024 | 10,58 | 10,69 | 10,52 | 10,60 | 10,60 | 136.994 |
| 26 apr 2024 | 0.18 Dividendo | |||||
| 25 apr 2024 | 10,55 | 10,76 | 10,40 | 10,60 | 10,42 | 3.519.676 |
| 24 apr 2024 | 11,09 | 11,10 | 10,89 | 10,93 | 10,75 | 411.532 |
| 23 apr 2024 | 11,07 | 11,15 | 10,88 | 11,05 | 10,86 | 401.058 |
| 22 apr 2024 | 11,31 | 11,28 | 10,89 | 11,05 | 10,86 | 530.993 |
| 19 apr 2024 | 11,34 | 11,32 | 11,23 | 11,34 | 11,15 | 131.668 |
| 18 apr 2024 | 11,39 | 11,45 | 11,23 | 11,36 | 11,17 | 84.666 |
| 17 apr 2024 | 11,22 | 11,47 | 11,16 | 11,36 | 11,16 | 56.043 |
| 16 apr 2024 | 11,41 | 11,35 | 11,18 | 11,21 | 11,02 | 124.475 |
| 15 apr 2024 | 11,50 | 11,65 | 11,44 | 11,52 | 11,33 | 140.220 |
| 12 apr 2024 | 11,51 | 11,65 | 11,37 | 11,53 | 11,33 | 278.179 |
| 11 apr 2024 | 11,43 | 11,60 | 11,38 | 11,49 | 11,29 | 232.162 |
| 10 apr 2024 | 11,63 | 11,73 | 11,38 | 11,42 | 11,22 | 469.336 |
| 09 apr 2024 | 11,42 | 11,67 | 11,40 | 11,53 | 11,33 | 588.845 |
| 08 apr 2024 | 11,33 | 11,56 | 11,26 | 11,48 | 11,28 | 329.416 |
| 05 apr 2024 | 11,47 | 11,61 | 11,30 | 11,39 | 11,19 | 1.033.212 |
| 04 apr 2024 | 11,09 | 11,64 | 11,16 | 11,53 | 11,34 | 357.135 |
| 03 apr 2024 | 11,05 | 11,09 | 10,89 | 11,06 | 10,87 | 453.752 |
| 02 apr 2024 | 10,99 | 11,17 | 11,02 | 11,10 | 10,91 | 331.760 |
| 28 mar 2024 | 11,03 | 11,03 | 10,94 | 11,01 | 10,82 | 426.373 |
| 27 mar 2024 | 10,90 | 11,03 | 10,84 | 11,02 | 10,83 | 819.727 |
| 26 mar 2024 | 10,94 | 11,02 | 10,90 | 11,00 | 10,81 | 290.177 |
| 25 mar 2024 | 10,98 | 11,09 | 10,95 | 10,98 | 10,79 | 103.422 |
| 22 mar 2024 | 10,76 | 11,09 | 10,75 | 10,98 | 10,80 | 218.869 |
| 21 mar 2024 | 10,66 | 10,82 | 10,63 | 10,82 | 10,64 | 256.300 |
| 20 mar 2024 | 10,57 | 10,58 | 10,41 | 10,54 | 10,36 | 126.255 |
| 19 mar 2024 | 10,56 | 10,61 | 10,42 | 10,54 | 10,36 | 109.862 |
| 18 mar 2024 | 10,57 | 10,66 | 10,55 | 10,59 | 10,41 | 157.513 |
| 15 mar 2024 | 10,34 | 10,69 | 10,39 | 10,56 | 10,39 | 305.529 |
| 14 mar 2024 | 10,26 | 10,44 | 10,26 | 10,38 | 10,20 | 274.565 |
| 13 mar 2024 | 10,06 | 10,26 | 10,04 | 10,20 | 10,02 | 427.631 |
| 12 mar 2024 | 9,93 | 10,08 | 9,85 | 10,02 | 9,85 | 669.854 |
| 11 mar 2024 | 9,98 | 10,09 | 9,85 | 9,85 | 9,69 | 57.038 |
| 08 mar 2024 | 10,05 | 10,07 | 9,97 | 10,04 | 9,87 | 164.948 |
| 07 mar 2024 | 9,96 | 10,09 | 9,88 | 10,07 | 9,90 | 118.801 |
| 06 mar 2024 | 9,62 | 10,05 | 9,61 | 10,05 | 9,88 | 210.924 |
| 05 mar 2024 | 9,90 | 9,84 | 9,60 | 9,64 | 9,47 | 224.150 |
| 04 mar 2024 | 9,94 | 9,95 | 9,79 | 9,84 | 9,68 | 185.856 |
| 01 mar 2024 | 9,91 | 10,00 | 9,89 | 9,93 | 9,76 | 280.157 |
| 29 feb 2024 | 10,05 | 10,06 | 9,81 | 9,86 | 9,69 | 456.486 |
| 28 feb 2024 | 10,08 | 10,10 | 9,95 | 9,95 | 9,78 | 115.161 |
| 27 feb 2024 | 10,06 | 10,14 | 10,04 | 10,08 | 9,91 | 256.629 |
| 26 feb 2024 | 10,01 | 10,14 | 9,98 | 10,09 | 9,92 | 199.421 |
| 23 feb 2024 | 10,02 | 10,12 | 10,02 | 10,06 | 9,89 | 155.146 |
| 22 feb 2024 | 10,20 | 10,25 | 10,03 | 10,02 | 9,85 | 171.858 |
| 21 feb 2024 | 10,02 | 10,15 | 10,04 | 10,15 | 9,98 | 1.429.065 |
| 20 feb 2024 | 10,08 | 10,05 | 9,94 | 10,02 | 9,85 | 241.134 |
| 19 feb 2024 | 10,25 | 10,28 | 10,01 | 10,18 | 10,00 | 425.640 |
| 16 feb 2024 | 10,22 | 10,64 | 10,14 | 10,36 | 10,18 | 766.099 |
| 15 feb 2024 | 9,52 | 9,62 | 9,48 | 9,56 | 9,40 | 598.984 |
| 14 feb 2024 | 9,31 | 9,45 | 9,26 | 9,44 | 9,28 | 265.664 |
| 13 feb 2024 | 9,33 | 9,43 | 9,29 | 9,34 | 9,18 | 209.114 |
| 12 feb 2024 | 9,35 | 9,45 | 9,30 | 9,39 | 9,23 | 865.082 |
| 09 feb 2024 | 9,39 | 9,43 | 9,30 | 9,39 | 9,23 | 260.002 |
| 08 feb 2024 | 9,29 | 9,52 | 9,23 | 9,48 | 9,32 | 345.771 |
| 07 feb 2024 | 9,19 | 9,40 | 9,17 | 9,31 | 9,15 | 764.706 |
| 06 feb 2024 | 9,18 | 9,25 | 9,08 | 9,23 | 9,07 | 374.470 |
| 05 feb 2024 | 9,39 | 9,39 | 9,12 | 9,19 | 9,04 | 371.689 |
| 02 feb 2024 | 9,54 | 9,55 | 9,36 | 9,45 | 9,29 | 588.352 |
| 01 feb 2024 | 9,28 | 9,51 | 9,33 | 9,41 | 9,25 | 371.596 |
| 31 gen 2024 | 9,30 | 9,49 | 9,27 | 9,29 | 9,14 | 96.092 |
| 30 gen 2024 | 9,17 | 9,34 | 9,16 | 9,28 | 9,13 | 117.827 |
| 29 gen 2024 | 9,18 | 9,17 | 9,04 | 9,15 | 8,99 | 993.307 |
| 26 gen 2024 | 9,27 | 9,34 | 9,18 | 9,23 | 9,08 | 934.161 |
| 25 gen 2024 | 9,33 | 9,39 | 9,23 | 9,29 | 9,13 | 1.242.412 |
| 24 gen 2024 | 9,58 | 9,52 | 9,23 | 9,40 | 9,24 | 136.905 |
| 23 gen 2024 | 9,34 | 9,55 | 9,34 | 9,52 | 9,36 | 1.151.726 |
| 22 gen 2024 | 9,14 | 9,36 | 9,13 | 9,31 | 9,15 | 1.216.135 |
| 19 gen 2024 | 9,22 | 9,25 | 9,05 | 9,13 | 8,98 | 119.804 |
| 18 gen 2024 | 9,11 | 9,21 | 9,03 | 9,20 | 9,05 | 60.471 |
| 17 gen 2024 | 9,01 | 9,09 | 8,88 | 9,04 | 8,89 | 161.703 |
| 16 gen 2024 | 9,13 | 9,17 | 9,05 | 9,12 | 8,97 | 490.224 |
| 15 gen 2024 | 9,24 | 9,29 | 9,18 | 9,25 | 9,09 | 99.707 |
| 12 gen 2024 | 9,15 | 9,29 | 9,14 | 9,29 | 9,14 | 117.535 |
| 11 gen 2024 | 9,02 | 9,20 | 9,03 | 9,17 | 9,02 | 123.389 |
| 10 gen 2024 | 9,01 | 9,02 | 8,94 | 8,99 | 8,83 | 351.448 |
| 09 gen 2024 | 9,23 | 9,28 | 8,97 | 9,05 | 8,90 | 316.508 |
| 08 gen 2024 | 9,11 | 9,24 | 9,09 | 9,22 | 9,07 | 491.436 |
| 05 gen 2024 | 8,99 | 9,17 | 8,93 | 9,09 | 8,93 | 365.017 |
| 04 gen 2024 | 8,89 | 9,08 | 8,89 | 9,02 | 8,86 | 426.760 |
| 03 gen 2024 | 9,21 | 9,21 | 8,81 | 8,92 | 8,77 | 240.190 |
| 02 gen 2024 | 9,22 | 9,31 | 9,13 | 9,22 | 9,07 | 272.398 |
| 29 dic 2023 | 9,28 | 9,32 | 9,17 | 9,30 | 9,15 | 203.667 |
| 28 dic 2023 | 9,35 | 9,37 | 9,27 | 9,36 | 9,20 | 316.933 |
| *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.