Italia markets open in 3 hours 55 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.780,35 +151,87 (+0,40%) EUR/USD
1,0726 -0,0007 (-0,06%) Bitcoin EUR
60.095,43 +55,12 (+0,09%) CMC Crypto 200
1.390,35 +7,77 (+0,56%)
Erste Group Bank AG (0MJK.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:58PM BST
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 |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 44,47 | 44,53 | 44,30 | 44,36 | 44,36 | 1.293.460 |
| 24 apr 2024 | 44,70 | 44,65 | 44,22 | 44,35 | 44,35 | 336.561 |
| 23 apr 2024 | 43,60 | 44,52 | 43,55 | 44,04 | 44,04 | 123.926 |
| 22 apr 2024 | 43,16 | 43,51 | 42,84 | 43,62 | 43,62 | 193.875 |
| 19 apr 2024 | 42,28 | 43,08 | 42,18 | 42,83 | 42,83 | 26.132 |
| 18 apr 2024 | 42,19 | 42,68 | 42,10 | 42,24 | 42,24 | 988.939 |
| 17 apr 2024 | 41,54 | 42,08 | 41,50 | 41,88 | 41,88 | 856.071 |
| 16 apr 2024 | 41,36 | 41,61 | 41,20 | 41,47 | 41,47 | 47.091 |
| 15 apr 2024 | 42,25 | 42,42 | 41,78 | 41,85 | 41,85 | 80.505 |
| 12 apr 2024 | 42,52 | 42,73 | 42,20 | 42,60 | 42,60 | 43.893 |
| 11 apr 2024 | 42,97 | 43,11 | 42,22 | 42,53 | 42,53 | 124.255 |
| 10 apr 2024 | 42,69 | 43,27 | 42,55 | 43,21 | 43,21 | 116.013 |
| 09 apr 2024 | 42,49 | 42,78 | 42,21 | 42,60 | 42,60 | 110.686 |
| 08 apr 2024 | 42,15 | 42,73 | 42,12 | 42,58 | 42,58 | 31.686 |
| 05 apr 2024 | 41,97 | 42,15 | 41,49 | 41,88 | 41,88 | 35.009 |
| 04 apr 2024 | 41,96 | 42,44 | 41,93 | 42,31 | 42,31 | 446.130 |
| 03 apr 2024 | 41,74 | 41,97 | 41,36 | 41,54 | 41,54 | 26.844 |
| 02 apr 2024 | 41,28 | 41,97 | 41,29 | 41,88 | 41,88 | 313.511 |
| 28 mar 2024 | 40,92 | 41,30 | 40,90 | 41,00 | 41,00 | 134.958 |
| 27 mar 2024 | 40,24 | 40,96 | 40,30 | 40,79 | 40,79 | 45.634 |
| 26 mar 2024 | 39,99 | 40,29 | 39,94 | 40,09 | 40,09 | 260.049 |
| 25 mar 2024 | 40,23 | 40,29 | 40,02 | 40,28 | 40,28 | 78.493 |
| 22 mar 2024 | 40,19 | 40,34 | 39,95 | 40,17 | 40,17 | 60.987 |
| 21 mar 2024 | 39,67 | 40,39 | 39,66 | 40,17 | 40,17 | 260.756 |
| 20 mar 2024 | 39,58 | 39,68 | 39,20 | 39,24 | 39,24 | 101.856 |
| 19 mar 2024 | 38,94 | 39,50 | 38,93 | 39,09 | 39,09 | 100.414 |
| 18 mar 2024 | 38,96 | 39,17 | 38,35 | 38,88 | 38,88 | 113.899 |
| 15 mar 2024 | 37,85 | 39,04 | 37,78 | 39,03 | 39,03 | 156.297 |
| 14 mar 2024 | 37,88 | 37,91 | 37,50 | 37,49 | 37,49 | 822.386 |
| 13 mar 2024 | 37,63 | 37,91 | 37,58 | 37,71 | 37,71 | 191.577 |
| 12 mar 2024 | 37,69 | 37,74 | 37,35 | 37,66 | 37,66 | 95.774 |
| 11 mar 2024 | 37,53 | 37,96 | 37,40 | 37,40 | 37,40 | 152.256 |
| 08 mar 2024 | 37,92 | 38,00 | 37,50 | 37,51 | 37,51 | 42.815 |
| 07 mar 2024 | 37,59 | 37,90 | 37,33 | 37,92 | 37,92 | 74.838 |
| 06 mar 2024 | 37,22 | 37,70 | 37,20 | 37,33 | 37,33 | 111.096 |
| 05 mar 2024 | 37,01 | 37,31 | 36,85 | 37,31 | 37,31 | 59.618 |
| 04 mar 2024 | 37,40 | 37,38 | 36,80 | 37,15 | 37,15 | 150.287 |
| 01 mar 2024 | 37,22 | 37,52 | 37,03 | 37,40 | 37,40 | 404.269 |
| 29 feb 2024 | 37,24 | 38,85 | 36,75 | 36,74 | 36,74 | 691.060 |
| 28 feb 2024 | 39,08 | 39,12 | 38,51 | 38,58 | 38,58 | 400.023 |
| 27 feb 2024 | 38,86 | 39,05 | 38,57 | 38,72 | 38,72 | 1.552.597 |
| 26 feb 2024 | 39,38 | 39,42 | 38,87 | 38,87 | 38,87 | 26.031 |
| 23 feb 2024 | 39,65 | 39,68 | 39,29 | 39,52 | 39,52 | 322.376 |
| 22 feb 2024 | 39,36 | 39,92 | 39,26 | 39,96 | 39,96 | 37.503 |
| 21 feb 2024 | 39,13 | 39,47 | 38,93 | 38,90 | 38,90 | 34.062 |
| 20 feb 2024 | 39,10 | 39,21 | 38,85 | 39,08 | 39,08 | 14.568 |
| 19 feb 2024 | 39,15 | 39,32 | 38,92 | 38,90 | 38,90 | 78.269 |
| 16 feb 2024 | 38,99 | 39,65 | 38,96 | 39,56 | 39,56 | 143.471 |
| 15 feb 2024 | 39,74 | 39,71 | 38,86 | 38,87 | 38,87 | 141.493 |
| 14 feb 2024 | 40,02 | 40,02 | 39,43 | 39,58 | 39,58 | 173.404 |
| 13 feb 2024 | 39,69 | 40,15 | 39,53 | 40,11 | 40,11 | 71.534 |
| 12 feb 2024 | 39,06 | 39,73 | 38,92 | 39,50 | 39,50 | 287.940 |
| 09 feb 2024 | 38,72 | 39,18 | 38,53 | 39,13 | 39,13 | 1.132.299 |
| 08 feb 2024 | 39,07 | 39,19 | 38,44 | 38,62 | 38,62 | 131.430 |
| 07 feb 2024 | 39,67 | 39,83 | 38,94 | 39,26 | 39,26 | 21.812 |
| 06 feb 2024 | 40,01 | 40,17 | 39,71 | 40,01 | 40,01 | 91.078 |
| 05 feb 2024 | 40,22 | 40,62 | 39,79 | 39,78 | 39,78 | 24.545 |
| 02 feb 2024 | 39,99 | 40,21 | 39,87 | 39,99 | 39,99 | 629.928 |
| 01 feb 2024 | 39,60 | 40,29 | 39,61 | 39,72 | 39,72 | 46.067 |
| 31 gen 2024 | 40,26 | 40,34 | 39,95 | 40,13 | 40,13 | 94.562 |
| 30 gen 2024 | 39,78 | 40,33 | 39,70 | 40,22 | 40,22 | 49.322 |
| 29 gen 2024 | 40,10 | 40,42 | 39,61 | 39,65 | 39,65 | 1.704.763 |
| 26 gen 2024 | 39,94 | 40,12 | 39,62 | 40,06 | 40,06 | 486.201 |
| 25 gen 2024 | 39,72 | 40,00 | 39,50 | 39,69 | 39,69 | 49.355 |
| 24 gen 2024 | 39,42 | 39,88 | 39,35 | 39,47 | 39,47 | 361.342 |
| 23 gen 2024 | 39,34 | 39,38 | 39,09 | 39,33 | 39,33 | 784.719 |
| 22 gen 2024 | 39,09 | 39,35 | 39,08 | 39,26 | 39,26 | 125.553 |
| 19 gen 2024 | 38,64 | 38,95 | 38,60 | 38,67 | 38,67 | 272.871 |
| 18 gen 2024 | 38,46 | 38,66 | 38,39 | 38,47 | 38,47 | 83.651 |
| 17 gen 2024 | 38,43 | 38,52 | 38,15 | 38,37 | 38,37 | 61.028 |
| 16 gen 2024 | 39,08 | 39,20 | 38,49 | 38,54 | 38,54 | 139.044 |
| 15 gen 2024 | 39,00 | 39,30 | 38,64 | 39,10 | 39,10 | 79.852 |
| 12 gen 2024 | 38,67 | 38,98 | 38,65 | 38,79 | 38,79 | 160.400 |
| 11 gen 2024 | 38,42 | 38,62 | 38,29 | 38,29 | 38,29 | 52.938 |
| 10 gen 2024 | 38,18 | 38,44 | 38,00 | 38,42 | 38,42 | 126.262 |
| 09 gen 2024 | 38,06 | 38,24 | 37,74 | 37,97 | 37,97 | 340.749 |
| 08 gen 2024 | 37,71 | 38,12 | 37,60 | 37,97 | 37,97 | 364.755 |
| 05 gen 2024 | 37,29 | 37,85 | 37,20 | 37,78 | 37,78 | 710.245 |
| 04 gen 2024 | 36,53 | 37,50 | 36,45 | 37,39 | 37,39 | 931.283 |
| 03 gen 2024 | 36,74 | 36,86 | 36,38 | 36,38 | 36,38 | 175.637 |
| 02 gen 2024 | 36,53 | 37,02 | 36,43 | 36,76 | 36,76 | 339.934 |
| 29 dic 2023 | 36,66 | 36,68 | 36,35 | 36,58 | 36,58 | 61.156 |
| 28 dic 2023 | 36,81 | 36,85 | 36,44 | 36,70 | 36,70 | 157.237 |
| 27 dic 2023 | 36,33 | 36,75 | 36,27 | 36,69 | 36,69 | 82.384 |
| 22 dic 2023 | 36,26 | 36,45 | 36,21 | 36,35 | 36,35 | 86.314 |
| 21 dic 2023 | 36,06 | 36,31 | 35,97 | 36,01 | 36,01 | 39.968 |
| 20 dic 2023 | 36,17 | 36,34 | 35,91 | 35,92 | 35,92 | 90.671 |
| 19 dic 2023 | 35,57 | 36,24 | 35,72 | 35,94 | 35,94 | 600.651 |
| 18 dic 2023 | 35,83 | 35,97 | 35,59 | 35,74 | 35,74 | 412.269 |
| 15 dic 2023 | 35,78 | 35,93 | 35,47 | 35,76 | 35,76 | 163.954 |
| 14 dic 2023 | 36,94 | 36,95 | 35,60 | 35,78 | 35,78 | 162.334 |
| 13 dic 2023 | 37,11 | 37,20 | 36,61 | 36,64 | 36,64 | 179.846 |
| 12 dic 2023 | 36,95 | 37,08 | 36,82 | 36,99 | 36,99 | 127.591 |
| 11 dic 2023 | 36,81 | 37,06 | 36,77 | 36,91 | 36,91 | 207.675 |
| 08 dic 2023 | 36,53 | 36,94 | 36,32 | 36,82 | 36,82 | 96.423 |
| 07 dic 2023 | 36,74 | 36,70 | 36,26 | 36,53 | 36,53 | 316.482 |
| 06 dic 2023 | 36,97 | 37,18 | 36,89 | 36,90 | 36,90 | 275.174 |
| 05 dic 2023 | 36,87 | 37,07 | 36,72 | 36,96 | 36,96 | 62.043 |
| 04 dic 2023 | 37,13 | 37,32 | 36,84 | 37,28 | 37,28 | 48.595 |
| 01 dic 2023 | 37,03 | 37,17 | 36,72 | 36,78 | 36,78 | 27.888 |
| *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.