Italia markets open in 8 hours 36 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0720 +0,0048 (+0,45%) Bitcoin EUR
53.987,68 -2.336,47 (-4,15%) CMC Crypto 200
1.273,59 -65,48 (-4,89%)
Bureau Veritas SA (0MH1.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:32PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 27,48 | 27,62 | 27,34 | 27,43 | 27,43 | 112.145 |
| 29 apr 2024 | 27,69 | 27,72 | 27,44 | 27,59 | 27,59 | 413.366 |
| 26 apr 2024 | 27,38 | 27,68 | 27,30 | 27,67 | 27,67 | 250.760 |
| 25 apr 2024 | 28,41 | 28,06 | 26,96 | 27,34 | 27,34 | 742.246 |
| 24 apr 2024 | 27,09 | 27,22 | 26,84 | 26,87 | 26,87 | 642.633 |
| 23 apr 2024 | 27,40 | 27,60 | 27,00 | 27,05 | 27,05 | 595.703 |
| 22 apr 2024 | 27,20 | 27,68 | 27,20 | 27,27 | 27,27 | 483.836 |
| 19 apr 2024 | 27,01 | 27,46 | 27,01 | 27,25 | 27,25 | 1.985.338 |
| 18 apr 2024 | 27,11 | 27,22 | 26,84 | 27,11 | 27,11 | 398.222 |
| 17 apr 2024 | 26,87 | 27,06 | 26,70 | 26,72 | 26,72 | 947.279 |
| 16 apr 2024 | 26,50 | 27,06 | 26,64 | 26,87 | 26,87 | 2.653.400 |
| 15 apr 2024 | 26,95 | 27,12 | 26,82 | 26,81 | 26,81 | 1.440.607 |
| 12 apr 2024 | 27,13 | 27,40 | 26,80 | 26,91 | 26,91 | 370.607 |
| 11 apr 2024 | 26,89 | 27,12 | 26,76 | 26,99 | 26,99 | 255.554 |
| 10 apr 2024 | 26,97 | 27,14 | 26,68 | 27,09 | 27,09 | 921.944 |
| 09 apr 2024 | 27,05 | 27,76 | 26,85 | 26,91 | 26,91 | 881.705 |
| 08 apr 2024 | 27,81 | 27,98 | 27,02 | 27,07 | 27,07 | 765.836 |
| 05 apr 2024 | 26,99 | 27,76 | 27,00 | 27,61 | 27,61 | 1.810.511 |
| 04 apr 2024 | 28,10 | 28,18 | 27,88 | 28,09 | 28,09 | 193.378 |
| 03 apr 2024 | 27,85 | 28,24 | 27,76 | 28,28 | 28,28 | 299.288 |
| 02 apr 2024 | 28,20 | 28,20 | 27,88 | 27,89 | 27,89 | 647.016 |
| 28 mar 2024 | 28,27 | 28,44 | 28,19 | 28,27 | 28,27 | 259.358 |
| 27 mar 2024 | 28,03 | 28,28 | 27,92 | 28,26 | 28,26 | 214.156 |
| 26 mar 2024 | 28,10 | 28,27 | 27,93 | 28,13 | 28,13 | 465.636 |
| 25 mar 2024 | 27,99 | 28,25 | 27,74 | 28,08 | 28,08 | 523.011 |
| 22 mar 2024 | 27,77 | 28,29 | 27,59 | 27,70 | 27,70 | 127.057 |
| 21 mar 2024 | 27,61 | 28,00 | 27,34 | 27,99 | 27,99 | 1.550.947 |
| 20 mar 2024 | 28,24 | 28,57 | 27,16 | 27,40 | 27,40 | 1.421.485 |
| 19 mar 2024 | 26,68 | 26,81 | 26,50 | 26,69 | 26,69 | 1.808.276 |
| 18 mar 2024 | 26,60 | 26,89 | 26,58 | 26,75 | 26,75 | 280.406 |
| 15 mar 2024 | 26,82 | 26,91 | 26,60 | 26,68 | 26,68 | 4.274.305 |
| 14 mar 2024 | 27,06 | 27,13 | 26,78 | 26,92 | 26,92 | 404.494 |
| 13 mar 2024 | 27,30 | 27,47 | 27,00 | 27,11 | 27,11 | 565.862 |
| 12 mar 2024 | 27,41 | 27,50 | 27,13 | 27,22 | 27,22 | 376.130 |
| 11 mar 2024 | 27,20 | 27,45 | 27,08 | 27,39 | 27,39 | 212.330 |
| 08 mar 2024 | 27,25 | 27,46 | 27,21 | 27,40 | 27,40 | 2.494.792 |
| 07 mar 2024 | 27,38 | 27,51 | 27,26 | 27,34 | 27,34 | 296.976 |
| 06 mar 2024 | 27,51 | 27,68 | 27,39 | 27,43 | 27,43 | 283.294 |
| 05 mar 2024 | 27,28 | 27,66 | 27,23 | 27,52 | 27,52 | 666.698 |
| 04 mar 2024 | 27,20 | 27,23 | 26,97 | 27,17 | 27,17 | 328.327 |
| 01 mar 2024 | 26,85 | 27,06 | 26,83 | 26,99 | 26,99 | 1.418.511 |
| 29 feb 2024 | 26,85 | 27,13 | 26,65 | 26,98 | 26,98 | 244.045 |
| 28 feb 2024 | 26,72 | 27,02 | 26,60 | 26,73 | 26,73 | 141.057 |
| 27 feb 2024 | 26,96 | 27,02 | 26,75 | 26,83 | 26,83 | 273.553 |
| 26 feb 2024 | 27,30 | 27,49 | 26,97 | 27,00 | 27,00 | 1.475.223 |
| 23 feb 2024 | 26,90 | 27,40 | 26,99 | 27,34 | 27,34 | 695.203 |
| 22 feb 2024 | 25,97 | 27,03 | 26,44 | 26,95 | 26,95 | 1.025.644 |
| 21 feb 2024 | 25,22 | 25,33 | 24,99 | 25,11 | 25,11 | 565.785 |
| 20 feb 2024 | 25,05 | 25,31 | 24,98 | 25,17 | 25,17 | 253.566 |
| 19 feb 2024 | 25,20 | 25,36 | 25,03 | 25,31 | 25,31 | 142.297 |
| 16 feb 2024 | 24,98 | 25,39 | 25,00 | 25,28 | 25,28 | 265.028 |
| 15 feb 2024 | 25,06 | 25,00 | 24,90 | 24,90 | 24,90 | 118.818 |
| 14 feb 2024 | 25,15 | 24,92 | 24,60 | 24,83 | 24,83 | 96.874 |
| 13 feb 2024 | 24,80 | 24,85 | 24,46 | 24,65 | 24,65 | 421.177 |
| 12 feb 2024 | 24,67 | 25,11 | 24,84 | 24,89 | 24,89 | 123.036 |
| 09 feb 2024 | 24,73 | 24,85 | 24,66 | 24,73 | 24,73 | 604.289 |
| 08 feb 2024 | 24,67 | 24,96 | 24,53 | 24,81 | 24,81 | 191.390 |
| 07 feb 2024 | 24,84 | 24,95 | 24,69 | 24,68 | 24,68 | 957.619 |
| 06 feb 2024 | 25,05 | 25,14 | 24,67 | 24,82 | 24,82 | 303.447 |
| 05 feb 2024 | 24,90 | 25,08 | 24,79 | 25,02 | 25,02 | 477.455 |
| 02 feb 2024 | 24,89 | 25,08 | 24,89 | 25,00 | 25,00 | 210.386 |
| 01 feb 2024 | 24,63 | 24,80 | 24,63 | 24,67 | 24,67 | 1.142.777 |
| 31 gen 2024 | 24,84 | 24,90 | 24,66 | 24,69 | 24,69 | 1.257.124 |
| 30 gen 2024 | 24,45 | 24,82 | 24,35 | 24,73 | 24,73 | 599.172 |
| 29 gen 2024 | 24,80 | 24,95 | 24,45 | 24,47 | 24,47 | 292.939 |
| 26 gen 2024 | 24,44 | 24,87 | 24,49 | 24,85 | 24,85 | 548.134 |
| 25 gen 2024 | 24,55 | 24,45 | 24,30 | 24,39 | 24,39 | 167.952 |
| 24 gen 2024 | 24,00 | 24,55 | 24,22 | 24,45 | 24,45 | 458.197 |
| 23 gen 2024 | 24,10 | 24,29 | 23,92 | 24,28 | 24,28 | 339.414 |
| 22 gen 2024 | 23,99 | 24,09 | 23,79 | 23,95 | 23,95 | 169.803 |
| 19 gen 2024 | 23,74 | 23,95 | 23,68 | 23,83 | 23,83 | 1.029.991 |
| 18 gen 2024 | 23,41 | 23,65 | 23,21 | 23,65 | 23,65 | 4.161.360 |
| 17 gen 2024 | 23,42 | 23,51 | 23,22 | 23,34 | 23,34 | 1.371.484 |
| 16 gen 2024 | 23,41 | 23,51 | 23,29 | 23,43 | 23,43 | 344.562 |
| 15 gen 2024 | 23,61 | 23,68 | 23,48 | 23,56 | 23,56 | 180.306 |
| 12 gen 2024 | 23,34 | 23,69 | 23,22 | 23,58 | 23,58 | 444.447 |
| 11 gen 2024 | 22,69 | 22,93 | 22,71 | 22,75 | 22,75 | 348.268 |
| 10 gen 2024 | 22,52 | 23,08 | 22,54 | 22,70 | 22,70 | 294.519 |
| 09 gen 2024 | 22,93 | 23,06 | 22,74 | 23,01 | 23,01 | 291.683 |
| 08 gen 2024 | 23,17 | 23,23 | 22,55 | 22,81 | 22,81 | 489.441 |
| 05 gen 2024 | 23,70 | 23,56 | 23,09 | 23,25 | 23,25 | 730.815 |
| 04 gen 2024 | 22,90 | 23,65 | 22,90 | 23,62 | 23,62 | 945.151 |
| 03 gen 2024 | 22,88 | 23,01 | 22,83 | 22,86 | 22,86 | 1.733.143 |
| 02 gen 2024 | 22,92 | 23,04 | 22,77 | 22,87 | 22,87 | 250.404 |
| 29 dic 2023 | 22,86 | 22,92 | 22,24 | 22,82 | 22,82 | 246.000 |
| 28 dic 2023 | 22,75 | 22,89 | 22,79 | 22,83 | 22,83 | 217.728 |
| 27 dic 2023 | 22,58 | 22,80 | 22,64 | 22,70 | 22,70 | 268.090 |
| 22 dic 2023 | 22,50 | 22,63 | 22,47 | 22,47 | 22,47 | 875.470 |
| 21 dic 2023 | 22,40 | 22,56 | 22,40 | 22,49 | 22,49 | 584.033 |
| 20 dic 2023 | 22,33 | 22,57 | 22,34 | 22,53 | 22,53 | 595.511 |
| 19 dic 2023 | 22,15 | 22,36 | 22,15 | 22,30 | 22,30 | 232.267 |
| 18 dic 2023 | 22,20 | 22,31 | 22,06 | 22,10 | 22,10 | 4.987.241 |
| 15 dic 2023 | 22,54 | 22,59 | 22,28 | 22,38 | 22,38 | 698.921 |
| 14 dic 2023 | 22,04 | 22,71 | 21,96 | 22,59 | 22,59 | 1.858.539 |
| 13 dic 2023 | 21,76 | 21,99 | 21,58 | 21,97 | 21,97 | 854.919 |
| 12 dic 2023 | 21,45 | 21,73 | 21,42 | 21,70 | 21,70 | 506.221 |
| 11 dic 2023 | 21,72 | 21,84 | 21,44 | 21,52 | 21,52 | 507.676 |
| 08 dic 2023 | 21,70 | 21,92 | 21,63 | 21,70 | 21,70 | 460.960 |
| 07 dic 2023 | 22,17 | 22,14 | 21,67 | 21,81 | 21,81 | 252.336 |
| 06 dic 2023 | 22,14 | 22,21 | 22,00 | 22,08 | 22,08 | 641.482 |
| *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.