Italia markets open in 1 hour 13 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.018,88 +390,40 (+1,04%) EUR/USD
1,0730 -0,0003 (-0,03%) Bitcoin EUR
59.984,35 +26,36 (+0,04%) CMC Crypto 200
1.386,77 +4,20 (+0,30%)
iShares NASDAQ-100 UCITS ETF (DE) (0MNH.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:51PM 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 | 157,18 | 157,64 | 156,46 | 156,52 | 156,52 | 145 |
| 24 apr 2024 | 159,95 | 160,24 | 159,32 | 159,32 | 159,32 | 136 |
| 23 apr 2024 | 157,23 | 158,62 | 157,10 | 158,62 | 158,62 | 58 |
| 22 apr 2024 | 156,41 | 156,86 | 155,56 | 155,60 | 155,60 | 364 |
| 19 apr 2024 | 157,80 | 158,54 | 157,00 | 157,00 | 157,00 | 363 |
| 18 apr 2024 | 160,26 | 160,36 | 159,28 | 160,36 | 160,36 | 189 |
| 17 apr 2024 | 161,78 | 162,20 | 161,30 | 161,38 | 161,38 | 89 |
| 16 apr 2024 | 162,07 | 162,36 | 161,48 | 162,36 | 162,36 | 149 |
| 15 apr 2024 | 165,27 | 165,94 | 164,64 | 164,64 | 164,64 | 56 |
| 12 apr 2024 | 166,72 | 166,62 | 165,20 | 165,20 | 165,20 | 2.060 |
| 11 apr 2024 | 163,28 | 164,30 | 162,86 | 164,10 | 164,10 | 70 |
| 10 apr 2024 | 163,01 | 163,10 | 162,22 | 162,52 | 162,52 | 89 |
| 09 apr 2024 | 162,42 | 162,66 | 161,32 | 161,62 | 161,62 | 29 |
| 08 apr 2024 | 162,33 | 162,98 | 162,38 | 162,86 | 162,86 | 76 |
| 05 apr 2024 | 160,88 | 162,20 | 160,88 | 162,20 | 162,20 | 391 |
| 04 apr 2024 | 163,50 | 164,04 | 163,50 | 163,88 | 163,88 | 7 |
| 03 apr 2024 | 163,34 | 163,78 | 163,10 | 163,78 | 163,78 | 88 |
| 02 apr 2024 | 165,70 | 165,76 | 162,62 | 163,16 | 163,16 | 517 |
| 28 mar 2024 | 164,69 | 164,76 | 164,44 | 164,50 | 164,50 | 109 |
| 27 mar 2024 | 164,12 | 164,78 | 163,56 | 163,64 | 163,64 | 54 |
| 26 mar 2024 | 164,55 | 164,64 | 164,22 | 164,60 | 164,60 | 109 |
| 25 mar 2024 | 164,71 | 164,76 | 163,40 | 164,28 | 164,28 | 49 |
| 22 mar 2024 | 164,67 | 165,06 | 164,30 | 164,30 | 164,30 | 14 |
| 21 mar 2024 | 163,77 | 165,00 | 163,76 | 165,00 | 165,00 | 308 |
| 20 mar 2024 | 161,37 | 162,06 | 161,28 | 161,92 | 161,92 | 304 |
| 19 mar 2024 | 160,84 | 161,02 | 159,84 | 160,40 | 160,40 | 36 |
| 18 mar 2024 | 160,02 | 161,68 | 159,86 | 161,34 | 161,34 | 137 |
| 15 mar 2024 | 160,65 | 161,34 | 158,90 | 158,92 | 158,92 | 100 |
| 14 mar 2024 | 161,53 | 161,72 | 160,76 | 160,82 | 160,82 | 1.188 |
| 13 mar 2024 | 162,40 | 162,34 | 160,54 | 160,54 | 160,54 | 111 |
| 12 mar 2024 | 160,90 | 162,20 | 160,33 | 161,86 | 161,86 | 168 |
| 11 mar 2024 | 160,16 | 160,38 | 159,38 | 160,22 | 160,22 | 115 |
| 08 mar 2024 | 162,76 | 163,66 | 162,38 | 162,38 | 162,38 | 110 |
| 07 mar 2024 | 160,38 | 162,68 | 160,30 | 162,66 | 162,66 | 107 |
| 06 mar 2024 | 161,16 | 161,70 | 160,62 | 161,06 | 161,06 | 46 |
| 05 mar 2024 | 162,87 | 162,90 | 160,32 | 160,60 | 160,60 | 94 |
| 04 mar 2024 | 164,32 | 164,58 | 163,64 | 163,92 | 163,92 | 152 |
| 01 mar 2024 | 163,03 | 163,40 | 162,24 | 163,40 | 163,40 | 373 |
| 29 feb 2024 | 160,34 | 161,76 | 159,80 | 161,76 | 161,76 | 640 |
| 28 feb 2024 | 161,33 | 161,34 | 160,36 | 160,80 | 160,80 | 32 |
| 27 feb 2024 | 160,86 | 161,22 | 160,50 | 161,14 | 161,14 | 918 |
| 26 feb 2024 | 160,92 | 161,44 | 160,80 | 161,20 | 161,20 | 137 |
| 23 feb 2024 | 161,60 | 162,52 | 161,42 | 161,42 | 161,42 | 364 |
| 22 feb 2024 | 159,71 | 161,24 | 159,74 | 160,94 | 160,94 | 486 |
| 21 feb 2024 | 157,62 | 157,46 | 156,74 | 156,88 | 156,88 | 29 |
| 20 feb 2024 | 159,46 | 159,44 | 156,70 | 157,60 | 157,60 | 281 |
| 19 feb 2024 | 159,77 | 160,40 | 159,76 | 160,14 | 160,14 | 167 |
| 16 feb 2024 | 161,86 | 162,16 | 159,90 | 160,56 | 160,56 | 1.095 |
| 15 feb 2024 | 161,86 | 161,74 | 160,28 | 160,62 | 160,62 | 73 |
| 14 feb 2024 | 160,59 | 161,12 | 160,16 | 160,16 | 160,16 | 654 |
| 13 feb 2024 | 161,47 | 161,08 | 159,58 | 160,44 | 160,44 | 148 |
| 12 feb 2024 | 161,86 | 162,68 | 162,14 | 162,68 | 162,68 | 294 |
| 09 feb 2024 | 160,92 | 161,64 | 160,88 | 161,62 | 161,62 | 25 |
| 08 feb 2024 | 160,38 | 160,98 | 160,34 | 160,98 | 160,98 | 168 |
| 07 feb 2024 | 158,60 | 160,44 | 158,74 | 160,36 | 160,36 | 340 |
| 06 feb 2024 | 159,89 | 160,12 | 158,86 | 159,02 | 159,02 | 230 |
| 05 feb 2024 | 158,87 | 159,64 | 158,52 | 158,88 | 158,88 | 210 |
| 02 feb 2024 | 156,45 | 158,30 | 156,44 | 158,28 | 158,28 | 638 |
| 01 feb 2024 | 155,36 | 155,62 | 154,26 | 154,30 | 154,30 | 478 |
| 31 gen 2024 | 156,06 | 156,10 | 154,12 | 154,36 | 154,36 | 127 |
| 30 gen 2024 | 157,88 | 158,28 | 157,34 | 157,44 | 157,44 | 2.041 |
| 29 gen 2024 | 156,63 | 157,14 | 156,62 | 157,02 | 157,02 | 352 |
| 26 gen 2024 | 156,12 | 156,70 | 155,88 | 156,70 | 156,70 | 154 |
| 25 gen 2024 | 156,41 | 158,08 | 156,30 | 158,08 | 158,08 | 67 |
| 24 gen 2024 | 156,61 | 157,38 | 156,02 | 157,00 | 157,00 | 241 |
| 23 gen 2024 | 154,78 | 155,92 | 154,56 | 155,58 | 155,58 | 384 |
| 22 gen 2024 | 155,40 | 155,78 | 154,82 | 155,14 | 155,14 | 245 |
| 19 gen 2024 | 152,53 | 153,14 | 152,56 | 153,14 | 153,14 | 126 |
| 18 gen 2024 | 149,88 | 151,82 | 149,88 | 151,80 | 151,80 | 218 |
| 17 gen 2024 | 149,49 | 149,88 | 148,50 | 149,36 | 149,36 | 274 |
| 16 gen 2024 | 148,77 | 150,82 | 148,74 | 150,52 | 150,52 | 76 |
| 15 gen 2024 | 149,70 | 149,66 | 149,52 | 149,66 | 149,66 | 5 |
| 12 gen 2024 | 148,90 | 149,50 | 148,84 | 149,36 | 149,36 | 113 |
| 11 gen 2024 | 149,57 | 149,86 | 148,08 | 148,08 | 148,08 | 249 |
| 10 gen 2024 | 148,67 | 148,82 | 148,24 | 148,54 | 148,54 | 207 |
| 09 gen 2024 | 147,46 | 148,10 | 146,92 | 148,10 | 148,10 | 132 |
| 08 gen 2024 | 144,96 | 146,38 | 144,78 | 146,38 | 146,38 | 179 |
| 05 gen 2024 | 144,73 | 145,46 | 144,54 | 145,46 | 145,46 | 252 |
| 04 gen 2024 | 146,01 | 145,90 | 144,86 | 145,74 | 145,74 | 97 |
| 03 gen 2024 | 146,83 | 146,94 | 146,26 | 146,32 | 146,32 | 153 |
| 02 gen 2024 | 148,65 | 148,68 | 146,82 | 147,26 | 147,26 | 169 |
| 29 dic 2023 | 148,80 | 149,00 | 148,68 | 148,72 | 148,72 | 318 |
| 28 dic 2023 | 148,51 | 148,78 | 148,32 | 148,46 | 148,46 | 11 |
| 27 dic 2023 | 148,69 | 148,72 | 147,82 | 147,82 | 147,82 | 231 |
| 22 dic 2023 | 147,61 | 148,68 | 147,74 | 148,68 | 148,68 | 222 |
| 21 dic 2023 | 148,24 | 148,38 | 147,58 | 147,80 | 147,80 | 110 |
| 20 dic 2023 | 149,16 | 149,60 | 148,86 | 149,38 | 149,38 | 372 |
| 19 dic 2023 | 148,86 | 149,02 | 148,68 | 148,84 | 148,84 | 106 |
| 18 dic 2023 | 148,10 | 148,80 | 148,06 | 148,80 | 148,80 | 50 |
| 15 dic 2023 | 146,83 | 148,42 | 146,80 | 148,38 | 148,38 | 9 |
| 14 dic 2023 | 148,84 | 148,82 | 146,50 | 146,50 | 146,50 | 102 |
| 13 dic 2023 | 147,93 | 148,28 | 147,78 | 148,12 | 148,12 | 207 |
| 12 dic 2023 | 146,76 | 146,76 | 146,36 | 146,76 | 146,76 | 32 |
| 11 dic 2023 | 145,33 | 146,48 | 145,10 | 146,48 | 146,48 | 34 |
| 08 dic 2023 | 144,30 | 145,16 | 144,02 | 145,10 | 145,10 | 289 |
| 07 dic 2023 | 142,72 | 144,28 | 142,74 | 144,22 | 144,22 | 3 |
| 06 dic 2023 | 143,93 | 144,26 | 143,08 | 143,54 | 143,54 | 972 |
| 05 dic 2023 | 141,86 | 143,38 | 141,56 | 143,38 | 143,38 | 35 |
| 04 dic 2023 | 142,72 | 143,06 | 141,44 | 141,44 | 141,44 | 214 |
| 01 dic 2023 | 142,29 | 142,70 | 142,22 | 142,62 | 142,62 | 41 |
| *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.