Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.230,24 +2.891,97 (+5,23%)
Viscofan, S.A. (0MKW.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:37PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 60,10 | 60,10 | 59,80 | 60,00 | 60,00 | 268 |
| 02 mag 2024 | 58,80 | 59,90 | 59,90 | 59,65 | 59,65 | 131 |
| 01 mag 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
| 30 apr 2024 | 61,00 | 60,80 | 59,70 | 60,70 | 60,70 | 1.578 |
| 29 apr 2024 | 60,60 | 60,70 | 60,30 | 60,45 | 60,45 | 293 |
| 26 apr 2024 | 60,60 | 61,80 | 60,50 | 60,75 | 60,75 | 17.102 |
| 25 apr 2024 | 61,50 | 61,50 | 60,37 | 60,35 | 60,35 | 6.162 |
| 24 apr 2024 | 61,60 | 61,60 | 60,40 | 61,25 | 61,25 | 38.093 |
| 23 apr 2024 | 59,80 | 61,41 | 60,00 | 60,30 | 60,30 | 7.925 |
| 22 apr 2024 | 59,70 | 60,30 | 59,40 | 59,80 | 59,80 | 4.781 |
| 19 apr 2024 | 59,70 | 59,50 | 58,60 | 59,20 | 59,20 | 18.263 |
| 18 apr 2024 | 58,15 | 59,57 | 58,18 | 58,85 | 58,85 | 7.919 |
| 17 apr 2024 | 57,55 | 58,00 | 57,59 | 57,65 | 57,65 | 10.533 |
| 16 apr 2024 | 57,40 | 57,90 | 57,60 | 57,70 | 57,70 | 10.563 |
| 15 apr 2024 | 57,90 | 58,70 | 57,70 | 58,45 | 58,45 | 39.751 |
| 12 apr 2024 | 58,20 | 58,90 | 58,00 | 58,40 | 58,40 | 95.971 |
| 11 apr 2024 | 59,00 | 58,70 | 58,06 | 58,30 | 58,30 | 11.373 |
| 10 apr 2024 | 58,70 | 59,00 | 57,30 | 58,05 | 58,05 | 5.344 |
| 09 apr 2024 | 58,60 | 58,10 | 57,60 | 58,10 | 58,10 | 20.426 |
| 08 apr 2024 | 57,30 | 58,71 | 57,70 | 58,05 | 58,05 | 7.844 |
| 05 apr 2024 | 58,20 | 58,00 | 57,50 | 57,85 | 57,85 | 14.869 |
| 04 apr 2024 | 57,80 | 58,00 | 56,40 | 57,70 | 57,70 | 4.691 |
| 03 apr 2024 | 59,20 | 58,20 | 57,28 | 58,20 | 58,20 | 8.203 |
| 02 apr 2024 | 58,00 | 59,20 | 57,80 | 58,70 | 58,70 | 14.725 |
| 28 mar 2024 | 58,00 | 58,90 | 58,10 | 58,50 | 58,50 | 7.723 |
| 27 mar 2024 | 58,80 | 59,00 | 58,30 | 58,80 | 58,80 | 3.940 |
| 26 mar 2024 | 57,70 | 58,41 | 57,50 | 57,70 | 57,70 | 12.848 |
| 25 mar 2024 | 58,30 | 58,20 | 57,69 | 57,90 | 57,90 | 19.729 |
| 22 mar 2024 | 58,40 | 58,30 | 57,70 | 58,05 | 58,05 | 3.676 |
| 21 mar 2024 | 56,40 | 58,20 | 57,20 | 57,70 | 57,70 | 9.105 |
| 20 mar 2024 | 59,00 | 57,90 | 57,33 | 58,10 | 58,10 | 12.624 |
| 19 mar 2024 | 59,00 | 59,41 | 57,99 | 59,20 | 59,20 | 25.984 |
| 18 mar 2024 | 59,00 | 59,40 | 58,60 | 59,05 | 59,05 | 25.699 |
| 15 mar 2024 | 59,40 | 58,91 | 57,70 | 58,75 | 58,75 | 27.484 |
| 14 mar 2024 | 59,10 | 60,10 | 58,30 | 59,15 | 59,15 | 21.860 |
| 13 mar 2024 | 58,00 | 59,01 | 58,10 | 58,25 | 58,25 | 12.549 |
| 12 mar 2024 | 58,10 | 58,50 | 58,00 | 58,05 | 58,05 | 12.060 |
| 11 mar 2024 | 57,90 | 58,10 | 57,60 | 57,65 | 57,65 | 23.688 |
| 08 mar 2024 | 57,30 | 57,80 | 57,30 | 57,40 | 57,40 | 20.829 |
| 07 mar 2024 | 56,40 | 57,40 | 56,30 | 56,55 | 56,55 | 14.369 |
| 06 mar 2024 | 57,20 | 57,30 | 56,20 | 57,10 | 57,10 | 12.777 |
| 05 mar 2024 | 58,00 | 57,70 | 56,30 | 56,55 | 56,55 | 12.693 |
| 04 mar 2024 | 57,70 | 57,80 | 56,60 | 57,40 | 57,40 | 27.179 |
| 01 mar 2024 | 52,40 | 57,60 | 52,40 | 57,30 | 57,30 | 28.447 |
| 29 feb 2024 | 53,00 | 52,32 | 51,82 | 52,20 | 52,20 | 2.251 |
| 28 feb 2024 | 52,00 | 53,00 | 51,30 | 52,25 | 52,25 | 2.374 |
| 27 feb 2024 | 52,30 | 52,60 | 51,80 | 51,70 | 51,70 | 4.316 |
| 26 feb 2024 | 52,55 | 53,20 | 52,43 | 53,10 | 53,10 | 1.353 |
| 23 feb 2024 | 53,10 | 53,10 | 52,60 | 52,90 | 52,90 | 2.742 |
| 22 feb 2024 | 54,40 | 54,50 | 52,70 | 53,15 | 53,15 | 5.523 |
| 21 feb 2024 | 54,10 | 54,20 | 52,70 | 53,80 | 53,80 | 2.983 |
| 20 feb 2024 | 54,10 | 53,50 | 52,90 | 53,20 | 53,20 | 1.254 |
| 19 feb 2024 | 53,10 | 54,10 | 52,60 | 52,65 | 52,65 | 3.400 |
| 16 feb 2024 | 53,00 | 54,00 | 53,60 | 53,80 | 53,80 | 3.935 |
| 15 feb 2024 | 54,30 | 54,10 | 53,49 | 53,90 | 53,90 | 3.214 |
| 14 feb 2024 | 54,50 | 54,20 | 53,70 | 54,15 | 54,15 | 4.693 |
| 13 feb 2024 | 54,50 | 53,90 | 53,30 | 53,90 | 53,90 | 4.341 |
| 12 feb 2024 | 54,00 | 54,10 | 53,30 | 53,55 | 53,55 | 3.690 |
| 09 feb 2024 | 54,50 | 55,50 | 53,39 | 53,45 | 53,45 | 5.057 |
| 08 feb 2024 | 54,20 | 54,80 | 53,80 | 53,80 | 53,80 | 8.855 |
| 07 feb 2024 | 53,60 | 54,50 | 53,49 | 54,45 | 54,45 | 14.511 |
| 06 feb 2024 | 54,10 | 54,50 | 53,60 | 54,20 | 54,20 | 2.983 |
| 05 feb 2024 | 53,60 | 55,00 | 53,20 | 54,55 | 54,55 | 9.392 |
| 02 feb 2024 | 53,40 | 53,60 | 52,90 | 53,20 | 53,20 | 7.197 |
| 01 feb 2024 | 53,20 | 54,50 | 52,60 | 53,15 | 53,15 | 9.568 |
| 31 gen 2024 | 53,90 | 54,30 | 53,80 | 53,95 | 53,95 | 7.026 |
| 30 gen 2024 | 54,70 | 54,20 | 53,90 | 54,20 | 54,20 | 4.057 |
| 29 gen 2024 | 54,00 | 54,30 | 53,30 | 53,70 | 53,70 | 5.975 |
| 26 gen 2024 | 52,60 | 54,21 | 52,20 | 54,10 | 54,10 | 38.245 |
| 25 gen 2024 | 53,70 | 53,10 | 52,09 | 52,70 | 52,70 | 3.025 |
| 24 gen 2024 | 52,80 | 53,21 | 52,70 | 53,00 | 53,00 | 3.183 |
| 23 gen 2024 | 53,20 | 53,50 | 52,10 | 53,40 | 53,40 | 8.572 |
| 22 gen 2024 | 53,20 | 52,90 | 52,31 | 52,50 | 52,50 | 4.818 |
| 19 gen 2024 | 53,00 | 53,10 | 52,09 | 52,80 | 52,80 | 5.291 |
| 18 gen 2024 | 53,60 | 53,30 | 52,60 | 53,00 | 53,00 | 7.239 |
| 17 gen 2024 | 54,90 | 54,70 | 53,60 | 54,15 | 54,15 | 8.904 |
| 16 gen 2024 | 54,40 | 54,60 | 54,00 | 54,10 | 54,10 | 8.070 |
| 15 gen 2024 | 53,50 | 54,00 | 53,40 | 53,80 | 53,80 | 10.042 |
| 12 gen 2024 | 54,90 | 54,00 | 53,30 | 53,75 | 53,75 | 9.006 |
| 11 gen 2024 | 53,90 | 53,80 | 53,10 | 53,70 | 53,70 | 6.479 |
| 10 gen 2024 | 53,60 | 53,60 | 53,00 | 53,20 | 53,20 | 7.489 |
| 09 gen 2024 | 54,40 | 54,30 | 53,10 | 54,00 | 54,00 | 10.591 |
| 08 gen 2024 | 54,00 | 54,10 | 53,20 | 53,35 | 53,35 | 9.743 |
| 05 gen 2024 | 54,50 | 53,60 | 52,79 | 53,65 | 53,65 | 16.147 |
| 04 gen 2024 | 52,60 | 54,00 | 52,70 | 53,65 | 53,65 | 7.504 |
| 03 gen 2024 | 53,80 | 54,20 | 52,59 | 53,10 | 53,10 | 4.538 |
| 02 gen 2024 | 53,80 | 54,20 | 53,30 | 53,90 | 53,90 | 9.843 |
| 29 dic 2023 | 53,50 | 54,00 | 53,59 | 53,90 | 53,90 | 836 |
| 28 dic 2023 | 54,30 | 54,60 | 53,89 | 54,30 | 54,30 | 4.073 |
| 27 dic 2023 | 54,20 | 54,00 | 53,60 | 53,65 | 53,65 | 5.482 |
| 22 dic 2023 | 54,40 | 54,30 | 53,40 | 54,20 | 54,20 | 10.354 |
| 21 dic 2023 | 52,60 | 54,20 | 53,53 | 53,70 | 53,70 | 18.081 |
| 20 dic 2023 | 54,20 | 54,40 | 52,00 | 54,25 | 54,25 | 17.695 |
| 19 dic 2023 | 55,00 | 55,20 | 54,19 | 55,00 | 55,00 | 9.111 |
| 18 dic 2023 | 55,20 | 55,30 | 54,60 | 54,70 | 54,70 | 27.277 |
| 18 dic 2023 | 1.4 Dividendo | |||||
| 15 dic 2023 | 56,30 | 56,20 | 55,70 | 56,00 | 54,60 | 6.982 |
| 14 dic 2023 | 56,30 | 57,00 | 56,10 | 56,45 | 55,04 | 13.228 |
| 13 dic 2023 | 56,30 | 56,50 | 55,70 | 56,40 | 54,99 | 7.691 |
| 12 dic 2023 | 57,55 | 57,40 | 56,29 | 56,90 | 55,48 | 9.424 |
| *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.