Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.349,50 -56,16 (-0,15%) Petrolio
81,15 -0,78 (-0,95%) Bitcoin EUR
56.475,23 -3.112,52 (-5,22%)
iShares (DE) I - iShares STOXX Europe 600 Oil & Gas UCITS ETF (DE) (0MOH.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:13PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 38,77 | 38,85 | 38,35 | 38,35 | 38,35 | 53 |
| 29 apr 2024 | 38,64 | 38,76 | 38,58 | 38,65 | 38,65 | 27 |
| 26 apr 2024 | 38,58 | 38,77 | 38,60 | 38,69 | 38,69 | 7 |
| 25 apr 2024 | 38,49 | 38,60 | 38,35 | 38,36 | 38,36 | 10 |
| 24 apr 2024 | 38,85 | 38,87 | 38,48 | 38,48 | 38,48 | 14.430 |
| 23 apr 2024 | 38,60 | 38,69 | 38,46 | 38,49 | 38,49 | 141 |
| 22 apr 2024 | 38,21 | 38,47 | 38,16 | 38,44 | 38,44 | 52 |
| 19 apr 2024 | 37,87 | 38,06 | 37,58 | 38,06 | 38,06 | 1.152 |
| 18 apr 2024 | 37,96 | 38,07 | 37,76 | 38,07 | 38,07 | 5.262 |
| 17 apr 2024 | 38,16 | 38,29 | 38,14 | 38,29 | 38,29 | 377 |
| 16 apr 2024 | 38,35 | 38,53 | 38,00 | 38,00 | 38,00 | 17.569 |
| 15 apr 2024 | 39,11 | 39,17 | 38,71 | 38,90 | 38,90 | 24.032 |
| 12 apr 2024 | 39,35 | 39,87 | 39,33 | 39,64 | 39,64 | 1.260 |
| 11 apr 2024 | 39,12 | 39,26 | 38,78 | 38,78 | 38,78 | 172 |
| 10 apr 2024 | 38,97 | 39,04 | 38,69 | 38,94 | 38,94 | 59 |
| 09 apr 2024 | 38,70 | 38,97 | 38,68 | 38,91 | 38,91 | 531 |
| 08 apr 2024 | 38,22 | 38,67 | 38,20 | 38,51 | 38,51 | 5.929 |
| 05 apr 2024 | 38,24 | 38,38 | 38,03 | 38,24 | 38,24 | 185 |
| 04 apr 2024 | 38,12 | 38,22 | 38,08 | 38,19 | 38,19 | 77 |
| 03 apr 2024 | 37,90 | 38,03 | 37,75 | 38,03 | 38,03 | 3.764 |
| 02 apr 2024 | 37,36 | 37,87 | 37,21 | 37,81 | 37,81 | 1.287 |
| 28 mar 2024 | 36,83 | 36,98 | 36,69 | 36,94 | 36,94 | 236 |
| 27 mar 2024 | 36,69 | 36,74 | 36,52 | 36,63 | 36,63 | 80 |
| 26 mar 2024 | 36,94 | 37,10 | 36,82 | 36,89 | 36,89 | 5.860 |
| 25 mar 2024 | 36,89 | 37,11 | 36,85 | 37,07 | 37,07 | 419 |
| 22 mar 2024 | 36,47 | 36,78 | 36,45 | 36,76 | 36,76 | 8.202 |
| 21 mar 2024 | 36,71 | 36,80 | 36,56 | 36,67 | 36,67 | 754 |
| 20 mar 2024 | 36,49 | 36,52 | 36,38 | 36,38 | 36,38 | 778 |
| 19 mar 2024 | 36,19 | 36,63 | 36,19 | 36,35 | 36,35 | 45.936 |
| 18 mar 2024 | 36,17 | 36,29 | 36,01 | 36,12 | 36,12 | 479 |
| 15 mar 2024 | 36,14 | 36,24 | 36,04 | 36,04 | 36,04 | 350 |
| 14 mar 2024 | 35,92 | 36,15 | 35,87 | 35,88 | 35,88 | 272 |
| 13 mar 2024 | 35,35 | 35,86 | 35,37 | 35,84 | 35,84 | 487 |
| 12 mar 2024 | 35,43 | 35,47 | 35,36 | 35,38 | 35,38 | 1.338 |
| 11 mar 2024 | 35,10 | 35,16 | 34,99 | 35,15 | 35,15 | 1.999 |
| 08 mar 2024 | 35,19 | 35,49 | 35,22 | 35,35 | 35,35 | 38.031 |
| 07 mar 2024 | 35,14 | 35,22 | 35,04 | 35,19 | 35,19 | 2.397 |
| 06 mar 2024 | 34,77 | 35,25 | 34,90 | 35,22 | 35,22 | 548 |
| 05 mar 2024 | 34,67 | 34,90 | 34,60 | 34,90 | 34,90 | 454 |
| 04 mar 2024 | 35,17 | 35,24 | 34,78 | 34,80 | 34,80 | 630.261 |
| 01 mar 2024 | 34,77 | 35,06 | 34,72 | 35,06 | 35,06 | 5 |
| 29 feb 2024 | 34,63 | 34,67 | 34,58 | 34,60 | 34,60 | 379 |
| 28 feb 2024 | 34,82 | 34,94 | 34,60 | 34,66 | 34,66 | 406 |
| 27 feb 2024 | 34,67 | 34,92 | 34,67 | 34,79 | 34,79 | 12 |
| 26 feb 2024 | 34,65 | 34,68 | 34,44 | 34,61 | 34,61 | 850 |
| 23 feb 2024 | 34,92 | 34,99 | 34,49 | 34,82 | 34,82 | 147 |
| 22 feb 2024 | 35,08 | 35,10 | 34,88 | 34,91 | 34,91 | 817 |
| 21 feb 2024 | 34,59 | 34,82 | 34,50 | 34,81 | 34,81 | 10 |
| 20 feb 2024 | 34,96 | 34,99 | 34,63 | 34,63 | 34,63 | 174 |
| 19 feb 2024 | 34,95 | 35,06 | 34,93 | 34,99 | 34,99 | 964 |
| 16 feb 2024 | 34,96 | 35,10 | 34,87 | 34,92 | 34,92 | 95 |
| 15 feb 2024 | 34,78 | 34,84 | 34,34 | 34,72 | 34,72 | 4.410 |
| 14 feb 2024 | 35,02 | 35,09 | 34,81 | 34,85 | 34,85 | 2.658 |
| 13 feb 2024 | 34,99 | 35,32 | 34,96 | 34,96 | 34,96 | 359 |
| 12 feb 2024 | 34,66 | 35,08 | 34,63 | 35,00 | 35,00 | 4.380 |
| 09 feb 2024 | 34,82 | 34,90 | 34,76 | 34,76 | 34,76 | 1.532 |
| 08 feb 2024 | 34,71 | 34,80 | 34,35 | 34,72 | 34,72 | 6.053 |
| 07 feb 2024 | 35,21 | 35,28 | 34,88 | 34,88 | 34,88 | 22 |
| 06 feb 2024 | 35,10 | 35,28 | 35,08 | 35,28 | 35,28 | 197 |
| 05 feb 2024 | 34,88 | 34,92 | 34,51 | 34,55 | 34,55 | 491 |
| 02 feb 2024 | 35,15 | 35,24 | 34,89 | 34,95 | 34,95 | 43 |
| 01 feb 2024 | 35,22 | 35,60 | 35,15 | 35,33 | 35,33 | 14.248 |
| 31 gen 2024 | 35,23 | 35,34 | 35,05 | 35,05 | 35,05 | 2.513 |
| 30 gen 2024 | 35,14 | 35,24 | 34,99 | 35,17 | 35,17 | 45.486 |
| 29 gen 2024 | 35,35 | 35,39 | 35,13 | 35,18 | 35,18 | 9.765 |
| 26 gen 2024 | 34,82 | 35,00 | 34,80 | 34,85 | 34,85 | 118 |
| 25 gen 2024 | 34,38 | 34,63 | 34,30 | 34,44 | 34,44 | 810 |
| 24 gen 2024 | 34,16 | 34,27 | 34,08 | 34,23 | 34,23 | 1.129 |
| 23 gen 2024 | 34,07 | 34,14 | 33,93 | 33,94 | 33,94 | 5.712 |
| 22 gen 2024 | 33,91 | 33,94 | 33,65 | 33,81 | 33,81 | 694 |
| 19 gen 2024 | 34,16 | 34,24 | 33,85 | 33,85 | 33,85 | 1.050 |
| 18 gen 2024 | 34,01 | 34,06 | 33,83 | 33,99 | 33,99 | 227 |
| 17 gen 2024 | 34,16 | 34,20 | 33,85 | 34,05 | 34,05 | 451 |
| 16 gen 2024 | 34,51 | 34,92 | 34,43 | 34,65 | 34,65 | 1.861 |
| 15 gen 2024 | 35,58 | 35,63 | 35,19 | 35,26 | 35,26 | 3.357 |
| 12 gen 2024 | 35,49 | 35,78 | 35,49 | 35,53 | 35,53 | 234 |
| 11 gen 2024 | 35,43 | 35,56 | 35,16 | 35,16 | 35,16 | 12.884 |
| 10 gen 2024 | 35,57 | 35,66 | 35,31 | 35,31 | 35,31 | 2.568 |
| 09 gen 2024 | 35,97 | 36,02 | 35,67 | 35,67 | 35,67 | 889 |
| 08 gen 2024 | 36,32 | 36,37 | 35,69 | 35,76 | 35,76 | 628 |
| 05 gen 2024 | 36,43 | 36,70 | 36,37 | 36,70 | 36,70 | 1.847 |
| 04 gen 2024 | 36,88 | 36,97 | 36,76 | 36,76 | 36,76 | 160 |
| 03 gen 2024 | 36,39 | 36,44 | 36,08 | 36,43 | 36,43 | 373 |
| 02 gen 2024 | 36,69 | 36,85 | 36,37 | 36,56 | 36,56 | 292 |
| 29 dic 2023 | 36,03 | 36,23 | 35,97 | 36,23 | 36,23 | 13 |
| 28 dic 2023 | 36,31 | 36,35 | 36,09 | 36,15 | 36,15 | 205 |
| 27 dic 2023 | 36,37 | 36,55 | 36,24 | 36,33 | 36,33 | 897 |
| 22 dic 2023 | 36,12 | 36,24 | 36,10 | 36,10 | 36,10 | 281 |
| 21 dic 2023 | 36,01 | 36,08 | 35,76 | 35,97 | 35,97 | 75.052 |
| 20 dic 2023 | 36,24 | 36,38 | 36,04 | 36,08 | 36,08 | 369 |
| 19 dic 2023 | 35,68 | 35,87 | 35,63 | 35,83 | 35,83 | 303 |
| 18 dic 2023 | 35,57 | 36,10 | 35,57 | 35,94 | 35,94 | 5.969 |
| 15 dic 2023 | 36,11 | 36,25 | 35,55 | 35,56 | 35,56 | 105 |
| 14 dic 2023 | 35,55 | 35,90 | 35,46 | 35,78 | 35,78 | 336 |
| 13 dic 2023 | 35,18 | 35,44 | 35,19 | 35,24 | 35,24 | 2.140 |
| 12 dic 2023 | 35,83 | 35,96 | 35,36 | 35,42 | 35,42 | 475 |
| 11 dic 2023 | 36,05 | 36,08 | 35,76 | 35,94 | 35,94 | 130 |
| 08 dic 2023 | 35,53 | 35,99 | 35,60 | 35,99 | 35,99 | 2.797 |
| 07 dic 2023 | 35,54 | 35,63 | 35,42 | 35,47 | 35,47 | 163 |
| 06 dic 2023 | 35,94 | 36,01 | 35,68 | 35,68 | 35,68 | 12 |
| *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.