Italia markets open in 57 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.238,65 -841,05 (-2,21%) EUR/USD
1,0630 -0,0016 (-0,15%) Bitcoin EUR
58.348,31 +717,41 (+1,24%) CMC Crypto 200
1.288,16 -24,46 (-1,83%)
Atresmedia Corporación de Medios de Comunicación, S.A. (0MJT.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:59PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 4,3950 | 4,4605 | 4,3850 | 4,4350 | 4,4350 | 1.557 |
| 17 apr 2024 | 4,3000 | 4,3950 | 4,2950 | 4,4075 | 4,4075 | 3.420 |
| 16 apr 2024 | 4,3000 | 4,3200 | 4,2550 | 4,2575 | 4,2575 | 23.231 |
| 15 apr 2024 | 4,3150 | 4,3600 | 4,3450 | 4,3425 | 4,3425 | 6.984 |
| 12 apr 2024 | 4,3550 | 4,3850 | 4,3400 | 4,3725 | 4,3725 | 11.101 |
| 11 apr 2024 | 4,3550 | 4,3600 | 4,3150 | 4,3100 | 4,3100 | 4.428 |
| 10 apr 2024 | 4,3000 | 4,3600 | 4,3100 | 4,3475 | 4,3475 | 14.426 |
| 09 apr 2024 | 4,3450 | 4,4000 | 4,3244 | 4,3700 | 4,3700 | 8.797 |
| 08 apr 2024 | 4,3600 | 4,4400 | 4,2700 | 4,3175 | 4,3175 | 14.554 |
| 05 apr 2024 | 4,4500 | 4,4800 | 4,4000 | 4,3950 | 4,3950 | 144.101 |
| 04 apr 2024 | 4,4500 | 4,5200 | 4,4500 | 4,4725 | 4,4725 | 151.443 |
| 03 apr 2024 | 4,4500 | 4,4500 | 4,3950 | 4,4400 | 4,4400 | 19.186 |
| 02 apr 2024 | 4,4500 | 4,4900 | 4,4400 | 4,4600 | 4,4600 | 15.363 |
| 28 mar 2024 | 4,4300 | 4,4400 | 4,4060 | 4,4440 | 4,4440 | 10.163 |
| 27 mar 2024 | 4,3780 | 4,4280 | 4,3580 | 4,4140 | 4,4140 | 29.919 |
| 26 mar 2024 | 4,2700 | 4,3580 | 4,2760 | 4,3370 | 4,3370 | 173.896 |
| 25 mar 2024 | 4,3000 | 4,2734 | 4,2460 | 4,2830 | 4,2830 | 7.137 |
| 22 mar 2024 | 4,2100 | 4,2980 | 4,2460 | 4,2660 | 4,2660 | 7.041 |
| 21 mar 2024 | 4,1800 | 4,2760 | 4,2002 | 4,2600 | 4,2600 | 50.250 |
| 20 mar 2024 | 4,1800 | 4,1984 | 4,1440 | 4,1600 | 4,1600 | 12.983 |
| 19 mar 2024 | 4,1160 | 4,1584 | 4,1200 | 4,1290 | 4,1290 | 5.614 |
| 18 mar 2024 | 4,1040 | 4,1420 | 4,0860 | 4,1400 | 4,1400 | 3.874 |
| 15 mar 2024 | 4,1100 | 4,1440 | 4,1034 | 4,1230 | 4,1230 | 1.101 |
| 14 mar 2024 | 4,0900 | 4,1880 | 4,0380 | 4,1170 | 4,1170 | 19.923 |
| 13 mar 2024 | 4,0980 | 4,1620 | 4,1040 | 4,1430 | 4,1430 | 15.425 |
| 12 mar 2024 | 4,0180 | 4,1120 | 4,0200 | 4,0910 | 4,0910 | 11.817 |
| 11 mar 2024 | 3,9400 | 4,0200 | 3,9620 | 4,0170 | 4,0170 | 5.701 |
| 08 mar 2024 | 3,9620 | 3,9786 | 3,9420 | 3,9520 | 3,9520 | 4.871 |
| 07 mar 2024 | 3,9120 | 3,9606 | 3,9200 | 3,9580 | 3,9580 | 26.538 |
| 06 mar 2024 | 3,9400 | 3,9200 | 3,9020 | 3,9150 | 3,9150 | 17.457 |
| 05 mar 2024 | 3,9200 | 3,9220 | 3,8480 | 3,8760 | 3,8760 | 13.860 |
| 04 mar 2024 | 3,8460 | 3,9360 | 3,8680 | 3,8970 | 3,8970 | 5.780 |
| 01 mar 2024 | 3,7900 | 3,8940 | 3,8420 | 3,8670 | 3,8670 | 12.186 |
| 29 feb 2024 | 3,7100 | 3,8480 | 3,7440 | 3,7820 | 3,7820 | 128.539 |
| 28 feb 2024 | 3,6980 | 3,6940 | 3,6720 | 3,6860 | 3,6860 | 5.704 |
| 27 feb 2024 | 3,6300 | 3,6880 | 3,6520 | 3,6880 | 3,6880 | 132.641 |
| 26 feb 2024 | 3,7020 | 3,6880 | 3,6400 | 3,6720 | 3,6720 | 7.821 |
| 23 feb 2024 | 3,6100 | 3,6740 | 3,6180 | 3,6680 | 3,6680 | 4.673 |
| 22 feb 2024 | 3,6400 | 3,6440 | 3,6300 | 3,6350 | 3,6350 | 1.169 |
| 21 feb 2024 | 3,6510 | 3,6400 | 3,6100 | 3,6340 | 3,6340 | 4.674 |
| 20 feb 2024 | 3,6160 | 3,6235 | 3,5940 | 3,5970 | 3,5970 | 1.278 |
| 19 feb 2024 | 3,5600 | 3,6160 | 3,5520 | 3,6030 | 3,6030 | 16.591 |
| 16 feb 2024 | 3,5800 | 3,5820 | 3,5560 | 3,5670 | 3,5670 | 8.448 |
| 15 feb 2024 | 3,5800 | 3,5620 | 3,5300 | 3,5500 | 3,5500 | 11.220 |
| 14 feb 2024 | 3,6080 | 3,5820 | 3,5500 | 3,5650 | 3,5650 | 2.561 |
| 13 feb 2024 | 3,5900 | 3,5900 | 3,5560 | 3,5840 | 3,5840 | 6.534 |
| 12 feb 2024 | 3,6600 | 3,6180 | 3,5720 | 3,6010 | 3,6010 | 15.873 |
| 09 feb 2024 | 3,5700 | 3,5745 | 3,5399 | 3,5490 | 3,5490 | 13.337 |
| 08 feb 2024 | 3,6400 | 3,5920 | 3,5700 | 3,5880 | 3,5880 | 16.902 |
| 07 feb 2024 | 3,6420 | 3,6800 | 3,5800 | 3,6200 | 3,6200 | 16.322 |
| 06 feb 2024 | 3,6100 | 3,6480 | 3,6060 | 3,6200 | 3,6200 | 416.744 |
| 05 feb 2024 | 3,7000 | 3,6900 | 3,6280 | 3,6270 | 3,6270 | 11.630 |
| 02 feb 2024 | 3,7000 | 3,7300 | 3,6755 | 3,7050 | 3,7050 | 8.515 |
| 01 feb 2024 | 3,7000 | 3,7200 | 3,6940 | 3,7070 | 3,7070 | 8.321 |
| 31 gen 2024 | 3,7000 | 3,7340 | 3,6900 | 3,6940 | 3,6940 | 7.757 |
| 30 gen 2024 | 3,7200 | 3,7160 | 3,6820 | 3,6820 | 3,6820 | 8.621 |
| 29 gen 2024 | 3,7510 | 3,7160 | 3,6855 | 3,7070 | 3,7070 | 265.593 |
| 26 gen 2024 | 3,7700 | 3,7600 | 3,7140 | 3,7310 | 3,7310 | 4.591 |
| 25 gen 2024 | 3,7510 | 3,7360 | 3,7120 | 3,7300 | 3,7300 | 5.689 |
| 24 gen 2024 | 3,6900 | 3,7260 | 3,6760 | 3,7090 | 3,7090 | 2.622 |
| 23 gen 2024 | 3,7160 | 3,6960 | 3,6640 | 3,6780 | 3,6780 | 116.999 |
| 22 gen 2024 | 3,7140 | 3,6880 | 3,6520 | 3,6670 | 3,6670 | 2.946 |
| 19 gen 2024 | 3,6600 | 3,6900 | 3,6615 | 3,6720 | 3,6720 | 18.420 |
| 18 gen 2024 | 3,6100 | 3,6640 | 3,6160 | 3,6320 | 3,6320 | 9.317 |
| 17 gen 2024 | 3,6300 | 3,6425 | 3,6160 | 3,6160 | 3,6160 | 3.579 |
| 16 gen 2024 | 3,7000 | 3,6840 | 3,6400 | 3,6590 | 3,6590 | 8.179 |
| 15 gen 2024 | 3,6760 | 3,7280 | 3,6680 | 3,7000 | 3,7000 | 2.854 |
| 12 gen 2024 | 3,6740 | 3,7440 | 3,6680 | 3,6930 | 3,6930 | 4.961 |
| 11 gen 2024 | 3,7700 | 3,7680 | 3,6735 | 3,7110 | 3,7110 | 45.786 |
| 10 gen 2024 | 3,7700 | 3,7580 | 3,7080 | 3,7440 | 3,7440 | 3.397 |
| 09 gen 2024 | 3,7480 | 3,7820 | 3,7495 | 3,7470 | 3,7470 | 40.375 |
| 08 gen 2024 | 3,7360 | 3,7760 | 3,7080 | 3,7530 | 3,7530 | 14.620 |
| 05 gen 2024 | 3,7200 | 3,7520 | 3,6740 | 3,7360 | 3,7360 | 122.412 |
| 04 gen 2024 | 3,6600 | 3,7160 | 3,6460 | 3,7140 | 3,7140 | 10.361 |
| 03 gen 2024 | 3,6280 | 3,6560 | 3,6240 | 3,6340 | 3,6340 | 6.542 |
| 02 gen 2024 | 3,5300 | 3,6360 | 3,5820 | 3,6200 | 3,6200 | 94.217 |
| 29 dic 2023 | 3,6100 | 3,6240 | 3,5880 | 3,6120 | 3,6120 | 26.428 |
| 28 dic 2023 | 3,6240 | 3,6400 | 3,6055 | 3,6050 | 3,6050 | 21.072 |
| 27 dic 2023 | 3,6400 | 3,6400 | 3,6120 | 3,6330 | 3,6330 | 46.255 |
| 22 dic 2023 | 3,5900 | 3,6600 | 3,6260 | 3,6440 | 3,6440 | 34.288 |
| 21 dic 2023 | 3,6510 | 3,6500 | 3,6240 | 3,6370 | 3,6370 | 442.645 |
| 20 dic 2023 | 3,6200 | 3,6540 | 3,6060 | 3,6350 | 3,6350 | 73.064 |
| 19 dic 2023 | 3,6200 | 3,6160 | 3,5840 | 3,6000 | 3,6000 | 5.685 |
| 18 dic 2023 | 3,6480 | 3,6280 | 3,5867 | 3,6180 | 3,6180 | 32.349 |
| 15 dic 2023 | 3,6400 | 3,6860 | 3,6155 | 3,6620 | 3,6620 | 8.726 |
| 14 dic 2023 | 3,6200 | 3,6760 | 3,6080 | 3,6650 | 3,6650 | 27.386 |
| 13 dic 2023 | 3,6560 | 3,6400 | 3,5855 | 3,6160 | 3,6160 | 32.748 |
| 12 dic 2023 | 3,6560 | 3,6720 | 3,6280 | 3,6330 | 3,6330 | 141.117 |
| 11 dic 2023 | 3,7510 | 3,7220 | 3,6600 | 3,6770 | 3,6770 | 8.705 |
| 11 dic 2023 | 0.18 Dividendo | |||||
| 08 dic 2023 | 3,8720 | 3,9080 | 3,8640 | 3,9090 | 3,7290 | 6.227 |
| 07 dic 2023 | 3,8800 | 3,8685 | 3,7940 | 3,8390 | 3,6622 | 405.187 |
| 06 dic 2023 | 3,8800 | 3,8760 | 3,8440 | 3,8500 | 3,6727 | 5.805 |
| 05 dic 2023 | 3,8700 | 3,8640 | 3,8500 | 3,8560 | 3,6784 | 6.254 |
| 04 dic 2023 | 3,8400 | 3,8840 | 3,8300 | 3,8440 | 3,6670 | 16.014 |
| 01 dic 2023 | 3,8000 | 3,8375 | 3,7960 | 3,8330 | 3,6565 | 5.686 |
| 30 nov 2023 | 3,8000 | 3,8060 | 3,7800 | 3,7950 | 3,6202 | 5.063 |
| 29 nov 2023 | 3,8200 | 3,7920 | 3,7540 | 3,7830 | 3,6088 | 3.890 |
| 28 nov 2023 | 3,8100 | 3,8060 | 3,7800 | 3,7920 | 3,6174 | 4.985 |
| 27 nov 2023 | 3,8000 | 3,7980 | 3,7560 | 3,7910 | 3,6164 | 3.571 |
| *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.