Italia markets close in 11 minutes
FTSE MIB
33.786,62 +39,96 (+0,12%) Dow Jones
38.129,59 +226,30 (+0,60%) Nasdaq
15.739,75 +134,26 (+0,86%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,54 -0,46 (-0,58%) Bitcoin EUR
55.506,09 +2.416,97 (+4,55%)
RTL Group S.A. (0MNC.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:03PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 28,95 | 29,50 | 28,90 | 29,20 | 29,20 | 2.297 |
| 01 mag 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
| 30 apr 2024 | 29,38 | 29,40 | 28,90 | 29,13 | 29,13 | 6.117 |
| 29 apr 2024 | 29,27 | 29,45 | 29,05 | 29,42 | 29,42 | 5.188 |
| 26 apr 2024 | 29,13 | 29,70 | 29,10 | 29,23 | 29,23 | 25.608 |
| 25 apr 2024 | 29,23 | 30,00 | 28,80 | 29,33 | 29,33 | 53.173 |
| 25 apr 2024 | 2.75 Dividendo | |||||
| 24 apr 2024 | 31,83 | 32,35 | 31,65 | 32,20 | 29,45 | 14.687 |
| 23 apr 2024 | 31,52 | 32,75 | 31,20 | 31,88 | 29,15 | 32.066 |
| 22 apr 2024 | 31,13 | 31,80 | 31,00 | 31,17 | 28,51 | 133.405 |
| 19 apr 2024 | 30,75 | 31,00 | 30,60 | 30,75 | 28,12 | 18.351 |
| 18 apr 2024 | 31,08 | 31,05 | 30,75 | 30,85 | 28,22 | 5.457 |
| 17 apr 2024 | 30,80 | 31,10 | 30,85 | 30,90 | 28,26 | 14.004 |
| 16 apr 2024 | 31,02 | 31,10 | 30,75 | 30,85 | 28,22 | 44.543 |
| 15 apr 2024 | 31,02 | 31,40 | 31,05 | 31,17 | 28,51 | 9.233 |
| 12 apr 2024 | 31,38 | 32,00 | 30,94 | 31,27 | 28,60 | 14.177 |
| 11 apr 2024 | 31,38 | 31,55 | 31,10 | 31,33 | 28,65 | 18.332 |
| 10 apr 2024 | 31,33 | 31,55 | 31,00 | 30,90 | 28,26 | 39.022 |
| 09 apr 2024 | 31,23 | 31,45 | 31,00 | 31,38 | 28,70 | 24.806 |
| 08 apr 2024 | 31,13 | 31,35 | 31,10 | 31,13 | 28,47 | 11.557 |
| 05 apr 2024 | 31,23 | 31,35 | 31,00 | 31,13 | 28,47 | 9.048 |
| 04 apr 2024 | 31,27 | 31,55 | 30,50 | 31,38 | 28,70 | 31.837 |
| 03 apr 2024 | 31,33 | 31,50 | 31,20 | 31,33 | 28,65 | 27.245 |
| 02 apr 2024 | 31,23 | 31,80 | 31,10 | 31,38 | 28,70 | 16.217 |
| 28 mar 2024 | 31,85 | 31,90 | 31,28 | 31,42 | 28,74 | 7.502 |
| 27 mar 2024 | 31,09 | 31,60 | 31,00 | 31,58 | 28,88 | 6.445 |
| 26 mar 2024 | 30,95 | 31,16 | 30,80 | 30,99 | 28,34 | 21.163 |
| 25 mar 2024 | 30,87 | 31,12 | 30,78 | 31,05 | 28,40 | 10.138 |
| 22 mar 2024 | 31,11 | 31,28 | 30,82 | 31,01 | 28,36 | 14.071 |
| 21 mar 2024 | 32,14 | 32,20 | 31,10 | 31,46 | 28,77 | 8.341 |
| 20 mar 2024 | 30,76 | 31,40 | 30,54 | 31,40 | 28,72 | 4.049 |
| 19 mar 2024 | 30,44 | 30,58 | 30,16 | 30,40 | 27,80 | 4.851 |
| 18 mar 2024 | 30,15 | 30,50 | 30,00 | 30,25 | 27,67 | 10.188 |
| 15 mar 2024 | 31,46 | 31,50 | 30,30 | 30,72 | 28,10 | 33.054 |
| 14 mar 2024 | 32,63 | 33,14 | 29,90 | 30,76 | 28,13 | 55.830 |
| 13 mar 2024 | 34,09 | 34,46 | 33,32 | 33,68 | 30,80 | 3.700 |
| 12 mar 2024 | 33,60 | 34,34 | 33,36 | 33,90 | 31,00 | 4.590 |
| 11 mar 2024 | 32,94 | 33,34 | 32,68 | 32,92 | 30,11 | 5.686 |
| 08 mar 2024 | 32,98 | 33,36 | 32,94 | 33,08 | 30,25 | 4.987 |
| 07 mar 2024 | 32,69 | 33,08 | 32,48 | 32,80 | 30,00 | 12.097 |
| 06 mar 2024 | 32,94 | 33,18 | 32,72 | 32,67 | 29,88 | 5.358 |
| 05 mar 2024 | 32,96 | 33,32 | 32,56 | 32,67 | 29,88 | 2.586 |
| 04 mar 2024 | 34,40 | 34,38 | 33,12 | 33,25 | 30,41 | 5.639 |
| 01 mar 2024 | 34,29 | 34,52 | 34,12 | 34,35 | 31,42 | 106.519 |
| 29 feb 2024 | 34,23 | 34,36 | 34,06 | 34,19 | 31,27 | 29.553 |
| 28 feb 2024 | 34,42 | 34,40 | 34,12 | 34,27 | 31,34 | 13.564 |
| 27 feb 2024 | 34,13 | 34,40 | 34,00 | 34,11 | 31,20 | 11.304 |
| 26 feb 2024 | 34,40 | 34,50 | 34,10 | 34,42 | 31,48 | 6.264 |
| 23 feb 2024 | 34,58 | 34,64 | 34,22 | 34,46 | 31,52 | 1.940 |
| 22 feb 2024 | 34,70 | 34,60 | 34,38 | 34,54 | 31,59 | 9.271 |
| 21 feb 2024 | 34,11 | 34,60 | 34,26 | 34,46 | 31,52 | 23.849 |
| 20 feb 2024 | 34,76 | 34,80 | 34,20 | 34,15 | 31,23 | 11.175 |
| 19 feb 2024 | 34,89 | 34,94 | 34,54 | 34,85 | 31,87 | 16.907 |
| 16 feb 2024 | 35,07 | 35,14 | 34,62 | 34,58 | 31,63 | 69.586 |
| 15 feb 2024 | 35,54 | 35,60 | 34,85 | 34,95 | 31,97 | 94.000 |
| 14 feb 2024 | 34,89 | 35,92 | 34,98 | 35,73 | 32,68 | 20.479 |
| 13 feb 2024 | 35,22 | 35,42 | 34,92 | 35,36 | 32,34 | 3.662 |
| 12 feb 2024 | 34,72 | 35,26 | 34,50 | 35,05 | 32,06 | 2.433 |
| 09 feb 2024 | 35,40 | 35,34 | 34,64 | 34,76 | 31,79 | 25.274 |
| 08 feb 2024 | 34,74 | 35,20 | 34,80 | 35,22 | 32,21 | 4.665 |
| 07 feb 2024 | 35,26 | 35,56 | 34,98 | 35,03 | 32,04 | 2.340 |
| 06 feb 2024 | 35,38 | 35,56 | 35,12 | 35,38 | 32,36 | 23.008 |
| 05 feb 2024 | 35,20 | 35,70 | 34,70 | 35,56 | 32,52 | 12.216 |
| 02 feb 2024 | 35,91 | 36,00 | 35,42 | 35,36 | 32,34 | 22.526 |
| 01 feb 2024 | 35,65 | 35,94 | 35,16 | 35,58 | 32,54 | 21.946 |
| 31 gen 2024 | 35,67 | 35,90 | 35,54 | 35,73 | 32,68 | 32.666 |
| 30 gen 2024 | 36,14 | 36,28 | 35,56 | 35,87 | 32,81 | 13.233 |
| 29 gen 2024 | 35,93 | 36,16 | 35,52 | 35,93 | 32,86 | 22.998 |
| 26 gen 2024 | 36,26 | 36,32 | 36,06 | 36,28 | 33,18 | 17.985 |
| 25 gen 2024 | 36,28 | 36,64 | 36,14 | 36,26 | 33,16 | 23.553 |
| 24 gen 2024 | 35,91 | 36,36 | 35,68 | 36,04 | 32,96 | 29.101 |
| 23 gen 2024 | 35,69 | 35,84 | 35,32 | 35,75 | 32,70 | 2.760 |
| 22 gen 2024 | 35,01 | 35,54 | 34,98 | 35,52 | 32,49 | 3.732 |
| 19 gen 2024 | 35,20 | 35,70 | 35,10 | 35,42 | 32,39 | 4.627 |
| 18 gen 2024 | 34,68 | 35,15 | 34,60 | 34,87 | 31,89 | 19.810 |
| 17 gen 2024 | 34,42 | 34,72 | 34,20 | 34,40 | 31,46 | 5.028 |
| 16 gen 2024 | 35,01 | 35,22 | 34,60 | 34,85 | 31,87 | 4.560 |
| 15 gen 2024 | 35,38 | 35,60 | 35,24 | 35,63 | 32,59 | 2.348 |
| 12 gen 2024 | 35,73 | 36,02 | 35,46 | 35,69 | 32,64 | 2.452 |
| 11 gen 2024 | 36,75 | 36,92 | 35,60 | 35,61 | 32,57 | 10.547 |
| 10 gen 2024 | 36,84 | 36,90 | 36,22 | 36,34 | 33,24 | 7.307 |
| 09 gen 2024 | 37,23 | 37,98 | 36,80 | 37,00 | 33,84 | 5.096 |
| 08 gen 2024 | 36,04 | 37,08 | 35,75 | 36,65 | 33,52 | 6.800 |
| 05 gen 2024 | 35,63 | 36,10 | 35,42 | 35,67 | 32,62 | 3.260 |
| 04 gen 2024 | 35,54 | 35,94 | 35,61 | 35,97 | 32,90 | 2.418 |
| 03 gen 2024 | 35,75 | 35,88 | 35,18 | 35,30 | 32,29 | 9.930 |
| 02 gen 2024 | 35,32 | 35,90 | 35,22 | 35,79 | 32,73 | 6.528 |
| 29 dic 2023 | 34,37 | 35,22 | 34,44 | 35,07 | 32,07 | 9.497 |
| 28 dic 2023 | 34,83 | 34,90 | 34,68 | 34,66 | 31,70 | 12.140 |
| 27 dic 2023 | 34,58 | 34,80 | 34,44 | 34,64 | 31,68 | 10.725 |
| 22 dic 2023 | 34,70 | 34,90 | 34,40 | 34,64 | 31,68 | 1.358 |
| 21 dic 2023 | 35,26 | 35,64 | 34,74 | 35,20 | 32,19 | 4.384 |
| 20 dic 2023 | 34,66 | 35,64 | 34,62 | 35,26 | 32,25 | 10.519 |
| 19 dic 2023 | 34,25 | 34,80 | 34,20 | 34,64 | 31,68 | 7.246 |
| 18 dic 2023 | 33,78 | 34,40 | 32,82 | 34,29 | 31,36 | 8.015 |
| 15 dic 2023 | 32,98 | 34,44 | 32,84 | 34,40 | 31,46 | 25.862 |
| 14 dic 2023 | 32,00 | 32,96 | 31,92 | 32,80 | 30,00 | 4.950 |
| 13 dic 2023 | 32,65 | 32,90 | 31,56 | 31,61 | 28,91 | 6.689 |
| 12 dic 2023 | 32,90 | 33,02 | 32,46 | 32,88 | 30,07 | 4.401 |
| 11 dic 2023 | 32,61 | 33,00 | 32,30 | 32,67 | 29,88 | 14.627 |
| *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.