Italia markets close in 3 hours 15 minutes
FTSE MIB
34.251,24 +311,49 (+0,92%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,39 +0,82 (+0,98%) Bitcoin EUR
60.078,53 +311,10 (+0,52%)
Société BIC SA (0MGP.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:51AM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 65,40 | 65,40 | 65,10 | 65,10 | 65,10 | 26 |
| 25 apr 2024 | 64,70 | 65,30 | 64,29 | 64,90 | 64,90 | 5.190 |
| 24 apr 2024 | 64,60 | 66,70 | 63,80 | 65,90 | 65,90 | 8.555 |
| 23 apr 2024 | 65,20 | 65,60 | 64,60 | 64,85 | 64,85 | 6.305 |
| 22 apr 2024 | 64,60 | 65,10 | 64,40 | 64,95 | 64,95 | 2.954 |
| 19 apr 2024 | 64,60 | 64,79 | 64,40 | 64,50 | 64,50 | 5.321 |
| 18 apr 2024 | 64,80 | 64,81 | 64,20 | 64,65 | 64,65 | 6.901 |
| 17 apr 2024 | 63,75 | 64,80 | 63,60 | 64,60 | 64,60 | 6.067 |
| 16 apr 2024 | 64,50 | 64,36 | 63,70 | 63,95 | 63,95 | 5.301 |
| 15 apr 2024 | 64,90 | 65,20 | 64,40 | 64,90 | 64,90 | 84.873 |
| 12 apr 2024 | 65,80 | 65,90 | 64,80 | 65,10 | 65,10 | 9.494 |
| 11 apr 2024 | 65,30 | 65,90 | 65,20 | 65,75 | 65,75 | 8.116 |
| 10 apr 2024 | 64,20 | 65,31 | 64,40 | 65,05 | 65,05 | 13.072 |
| 09 apr 2024 | 64,40 | 64,60 | 62,80 | 64,25 | 64,25 | 17.460 |
| 08 apr 2024 | 64,90 | 65,30 | 63,55 | 64,10 | 64,10 | 9.072 |
| 05 apr 2024 | 64,10 | 65,30 | 64,00 | 65,00 | 65,00 | 6.101 |
| 04 apr 2024 | 63,25 | 64,71 | 63,50 | 64,65 | 64,65 | 6.343 |
| 03 apr 2024 | 61,90 | 64,85 | 62,21 | 64,00 | 64,00 | 8.560 |
| 02 apr 2024 | 66,15 | 66,60 | 63,60 | 63,95 | 63,95 | 26.715 |
| 28 mar 2024 | 66,30 | 66,35 | 65,80 | 66,25 | 66,25 | 13.365 |
| 27 mar 2024 | 65,03 | 67,60 | 65,05 | 66,13 | 66,13 | 12.497 |
| 26 mar 2024 | 63,92 | 65,00 | 63,80 | 64,97 | 64,97 | 12.201 |
| 25 mar 2024 | 63,92 | 64,25 | 63,45 | 63,85 | 63,85 | 9.128 |
| 22 mar 2024 | 63,33 | 63,85 | 63,15 | 63,78 | 63,78 | 13.174 |
| 21 mar 2024 | 63,33 | 63,70 | 62,75 | 63,55 | 63,55 | 5.366 |
| 20 mar 2024 | 63,17 | 63,50 | 62,90 | 63,10 | 63,10 | 13.587 |
| 19 mar 2024 | 64,20 | 64,40 | 63,35 | 63,63 | 63,63 | 17.481 |
| 18 mar 2024 | 64,60 | 65,10 | 64,25 | 64,53 | 64,53 | 13.322 |
| 15 mar 2024 | 65,07 | 65,50 | 64,65 | 64,93 | 64,93 | 23.511 |
| 14 mar 2024 | 65,22 | 65,75 | 64,86 | 65,18 | 65,18 | 6.118 |
| 13 mar 2024 | 65,57 | 66,35 | 65,05 | 65,40 | 65,40 | 5.558 |
| 12 mar 2024 | 65,82 | 66,35 | 65,80 | 65,95 | 65,95 | 8.061 |
| 11 mar 2024 | 65,68 | 66,75 | 65,15 | 65,68 | 65,68 | 12.424 |
| 08 mar 2024 | 66,60 | 66,70 | 66,15 | 66,43 | 66,43 | 9.206 |
| 07 mar 2024 | 66,75 | 66,76 | 66,00 | 66,75 | 66,75 | 8.234 |
| 06 mar 2024 | 67,22 | 67,30 | 66,80 | 67,13 | 67,13 | 7.077 |
| 05 mar 2024 | 67,13 | 67,80 | 66,30 | 67,18 | 67,18 | 4.694 |
| 04 mar 2024 | 67,78 | 68,00 | 66,95 | 67,25 | 67,25 | 9.814 |
| 01 mar 2024 | 66,80 | 67,80 | 66,35 | 67,78 | 67,78 | 13.867 |
| 29 feb 2024 | 66,70 | 66,80 | 64,40 | 66,40 | 66,40 | 13.670 |
| 28 feb 2024 | 67,63 | 69,40 | 67,05 | 69,20 | 69,20 | 7.805 |
| 27 feb 2024 | 66,70 | 67,65 | 66,20 | 67,55 | 67,55 | 79.788 |
| 26 feb 2024 | 66,60 | 67,15 | 66,60 | 66,82 | 66,82 | 5.348 |
| 23 feb 2024 | 67,38 | 67,25 | 66,00 | 66,38 | 66,38 | 7.032 |
| 22 feb 2024 | 69,22 | 69,35 | 67,40 | 67,55 | 67,55 | 10.901 |
| 21 feb 2024 | 67,93 | 69,25 | 67,75 | 68,90 | 68,90 | 9.900 |
| 20 feb 2024 | 66,40 | 69,25 | 65,90 | 67,85 | 67,85 | 43.843 |
| 19 feb 2024 | 63,42 | 63,45 | 61,90 | 62,53 | 62,53 | 5.130 |
| 16 feb 2024 | 63,03 | 63,70 | 63,00 | 63,58 | 63,58 | 2.058 |
| 15 feb 2024 | 64,00 | 63,85 | 62,59 | 62,83 | 62,83 | 2.041 |
| 14 feb 2024 | 63,28 | 64,50 | 63,10 | 64,07 | 64,07 | 5.001 |
| 13 feb 2024 | 63,17 | 63,35 | 62,55 | 63,28 | 63,28 | 10.795 |
| 12 feb 2024 | 63,22 | 63,64 | 62,90 | 63,10 | 63,10 | 3.336 |
| 09 feb 2024 | 63,58 | 63,65 | 63,10 | 63,17 | 63,17 | 2.459 |
| 08 feb 2024 | 63,03 | 64,00 | 63,30 | 63,50 | 63,50 | 2.902 |
| 07 feb 2024 | 62,95 | 63,40 | 62,85 | 63,08 | 63,08 | 6.573 |
| 06 feb 2024 | 62,50 | 63,05 | 61,70 | 62,88 | 62,88 | 8.325 |
| 05 feb 2024 | 62,65 | 63,65 | 62,40 | 62,45 | 62,45 | 10.376 |
| 02 feb 2024 | 64,00 | 64,10 | 62,75 | 62,88 | 62,88 | 4.198 |
| 01 feb 2024 | 64,05 | 64,65 | 63,75 | 63,83 | 63,83 | 6.005 |
| 31 gen 2024 | 63,78 | 64,75 | 64,10 | 64,22 | 64,22 | 6.481 |
| 30 gen 2024 | 64,90 | 64,70 | 63,70 | 63,75 | 63,75 | 5.292 |
| 29 gen 2024 | 65,18 | 65,65 | 64,95 | 64,82 | 64,82 | 2.255 |
| 26 gen 2024 | 65,03 | 65,40 | 64,90 | 65,22 | 65,22 | 5.733 |
| 25 gen 2024 | 65,32 | 65,45 | 64,55 | 64,78 | 64,78 | 21.320 |
| 24 gen 2024 | 65,38 | 65,50 | 65,05 | 65,18 | 65,18 | 4.119 |
| 23 gen 2024 | 64,55 | 65,45 | 64,55 | 65,25 | 65,25 | 7.287 |
| 22 gen 2024 | 64,00 | 65,25 | 63,90 | 64,68 | 64,68 | 10.296 |
| 19 gen 2024 | 64,25 | 64,60 | 63,65 | 63,78 | 63,78 | 5.878 |
| 18 gen 2024 | 64,00 | 64,40 | 63,20 | 64,20 | 64,20 | 6.952 |
| 17 gen 2024 | 64,10 | 64,30 | 63,50 | 63,95 | 63,95 | 4.890 |
| 16 gen 2024 | 64,90 | 65,05 | 64,25 | 64,15 | 64,15 | 3.387 |
| 15 gen 2024 | 64,80 | 65,04 | 64,55 | 64,78 | 64,78 | 2.155 |
| 12 gen 2024 | 64,35 | 64,95 | 63,80 | 64,80 | 64,80 | 4.107 |
| 11 gen 2024 | 64,40 | 65,00 | 64,05 | 64,03 | 64,03 | 2.349 |
| 10 gen 2024 | 64,15 | 64,40 | 63,84 | 64,13 | 64,13 | 7.283 |
| 09 gen 2024 | 64,15 | 64,40 | 63,55 | 63,95 | 63,95 | 2.547 |
| 08 gen 2024 | 63,03 | 64,00 | 62,70 | 63,85 | 63,85 | 5.073 |
| 05 gen 2024 | 63,53 | 63,45 | 63,04 | 63,22 | 63,22 | 4.022 |
| 04 gen 2024 | 63,03 | 63,80 | 62,95 | 63,78 | 63,78 | 4.157 |
| 03 gen 2024 | 62,50 | 63,25 | 62,50 | 62,83 | 62,83 | 5.312 |
| 02 gen 2024 | 62,50 | 63,05 | 62,25 | 62,75 | 62,75 | 3.262 |
| 29 dic 2023 | 62,50 | 63,25 | 62,80 | 62,80 | 62,80 | 1.481 |
| 28 dic 2023 | 64,00 | 63,90 | 62,75 | 62,75 | 62,75 | 3.719 |
| 27 dic 2023 | 64,50 | 64,85 | 63,90 | 64,05 | 64,05 | 3.508 |
| 22 dic 2023 | 64,00 | 64,90 | 64,15 | 64,68 | 64,68 | 7.979 |
| 21 dic 2023 | 63,78 | 64,05 | 63,65 | 63,95 | 63,95 | 8.571 |
| 20 dic 2023 | 63,22 | 64,25 | 63,20 | 64,25 | 64,25 | 6.184 |
| 19 dic 2023 | 62,50 | 64,10 | 62,80 | 63,25 | 63,25 | 13.407 |
| 18 dic 2023 | 61,67 | 62,65 | 61,30 | 62,45 | 62,45 | 4.713 |
| 15 dic 2023 | 62,20 | 62,45 | 61,25 | 61,92 | 61,92 | 9.424 |
| 14 dic 2023 | 62,00 | 62,45 | 61,50 | 62,40 | 62,40 | 15.241 |
| 13 dic 2023 | 61,42 | 61,95 | 61,55 | 61,70 | 61,70 | 6.469 |
| 12 dic 2023 | 61,78 | 62,35 | 61,30 | 61,53 | 61,53 | 5.719 |
| 11 dic 2023 | 61,78 | 62,40 | 61,05 | 62,00 | 62,00 | 4.949 |
| 08 dic 2023 | 61,33 | 62,10 | 61,10 | 62,03 | 62,03 | 7.788 |
| 07 dic 2023 | 60,65 | 61,68 | 60,50 | 61,42 | 61,42 | 4.874 |
| 06 dic 2023 | 61,13 | 61,95 | 60,45 | 60,70 | 60,70 | 4.818 |
| 05 dic 2023 | 61,58 | 62,00 | 61,15 | 61,28 | 61,28 | 2.670 |
| 04 dic 2023 | 61,88 | 62,33 | 61,60 | 61,65 | 61,65 | 5.517 |
| *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.