Italia markets open in 3 hours 27 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.688,66 +452,59 (+1,18%) EUR/USD
1,0771 -0,0002 (-0,02%) Bitcoin EUR
58.614,75 -724,34 (-1,22%) CMC Crypto 200
1.369,46 +56,83 (+4,33%)
iShares (DE) I - iShares STOXX Europe 600 Real Estate UCITS ETF (DE) (0MP2.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 11:26AM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 0,00 | 0,00 | 0,00 | 13,91 | 13,91 | - |
| 03 mag 2024 | 13,76 | 13,90 | 13,79 | 13,86 | 13,86 | - |
| 02 mag 2024 | 13,60 | 13,66 | 13,58 | 13,70 | 13,70 | 3 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 13,63 | 13,61 | 13,61 | 13,61 | 13,61 | - |
| 29 apr 2024 | 13,42 | 13,43 | 13,42 | 13,42 | 13,42 | 85 |
| 26 apr 2024 | 13,25 | 13,30 | 13,23 | 13,30 | 13,30 | 1 |
| 25 apr 2024 | 13,22 | 13,29 | 13,13 | 13,28 | 13,28 | 81 |
| 24 apr 2024 | 13,48 | 13,50 | 13,25 | 13,25 | 13,25 | 9 |
| 23 apr 2024 | 13,35 | 13,44 | 13,42 | 13,42 | 13,42 | 149 |
| 22 apr 2024 | 13,30 | 13,34 | 13,28 | 13,34 | 13,34 | 81 |
| 19 apr 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
| 18 apr 2024 | 13,02 | 13,01 | 13,00 | 13,00 | 13,00 | 1 |
| 17 apr 2024 | 12,97 | 12,91 | 12,91 | 12,91 | 12,91 | 1 |
| 16 apr 2024 | 13,06 | 13,05 | 13,00 | 13,03 | 13,03 | 16 |
| 15 apr 2024 | 13,20 | 13,30 | 13,19 | 13,30 | 13,30 | 1 |
| 12 apr 2024 | 13,31 | 13,27 | 13,23 | 13,23 | 13,23 | 8 |
| 11 apr 2024 | 13,12 | 13,25 | 13,09 | 13,24 | 13,24 | 603 |
| 10 apr 2024 | 13,47 | 13,45 | 13,45 | 13,45 | 13,45 | 300 |
| 09 apr 2024 | 13,46 | 13,45 | 13,42 | 13,42 | 13,42 | 1 |
| 08 apr 2024 | 13,31 | 13,46 | 13,33 | 13,46 | 13,46 | 8 |
| 05 apr 2024 | 13,38 | 13,29 | 13,29 | 13,29 | 13,29 | 168 |
| 04 apr 2024 | 13,45 | 13,52 | 13,47 | 13,52 | 13,52 | - |
| 03 apr 2024 | 13,54 | 13,44 | 13,39 | 13,44 | 13,44 | 161 |
| 02 apr 2024 | 13,81 | 13,80 | 13,61 | 13,61 | 13,61 | 634 |
| 28 mar 2024 | 13,80 | 13,82 | 13,72 | 13,72 | 13,72 | 7 |
| 27 mar 2024 | 13,71 | 13,71 | 13,71 | 13,71 | 13,71 | - |
| 26 mar 2024 | 13,70 | 13,70 | 13,63 | 13,70 | 13,70 | 21 |
| 25 mar 2024 | 13,69 | 13,61 | 13,61 | 13,61 | 13,61 | 45 |
| 22 mar 2024 | 13,57 | 13,69 | 13,69 | 13,69 | 13,69 | 550 |
| 21 mar 2024 | 13,44 | 13,55 | 13,52 | 13,54 | 13,54 | 17 |
| 20 mar 2024 | 13,09 | 13,22 | 13,11 | 13,22 | 13,22 | 3 |
| 19 mar 2024 | 13,06 | 13,05 | 13,05 | 13,05 | 13,05 | 4 |
| 18 mar 2024 | 13,03 | 13,08 | 13,06 | 13,08 | 13,08 | 1 |
| 15 mar 2024 | 13,11 | 13,13 | 13,13 | 13,13 | 13,13 | 100 |
| 14 mar 2024 | 13,41 | 13,43 | 13,43 | 13,43 | 13,43 | - |
| 13 mar 2024 | 13,31 | 13,30 | 13,30 | 13,30 | 13,30 | - |
| 12 mar 2024 | 13,49 | 13,49 | 13,49 | 13,49 | 13,49 | - |
| 11 mar 2024 | 13,39 | 13,40 | 13,39 | 13,39 | 13,39 | 180 |
| 08 mar 2024 | 13,12 | 13,39 | 13,39 | 13,39 | 13,39 | - |
| 07 mar 2024 | 12,87 | 13,08 | 12,91 | 13,08 | 13,08 | 2.630 |
| 06 mar 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,92 | - |
| 05 mar 2024 | 12,85 | 12,94 | 12,90 | 12,90 | 12,90 | 1 |
| 04 mar 2024 | 13,02 | 13,04 | 12,90 | 12,90 | 12,90 | 24 |
| 01 mar 2024 | 12,89 | 12,99 | 12,86 | 12,99 | 12,99 | 11 |
| 29 feb 2024 | 12,89 | 12,91 | 12,91 | 12,91 | 12,91 | 910 |
| 28 feb 2024 | 12,94 | 12,95 | 12,64 | 12,64 | 12,64 | 101 |
| 27 feb 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
| 26 feb 2024 | 13,14 | 13,07 | 12,99 | 12,99 | 12,99 | 5 |
| 23 feb 2024 | 13,15 | 13,09 | 13,09 | 13,09 | 13,09 | 793 |
| 22 feb 2024 | 13,13 | 13,14 | 13,07 | 13,07 | 13,07 | 758 |
| 21 feb 2024 | 13,53 | 13,76 | 13,11 | 13,11 | 13,11 | 114 |
| 20 feb 2024 | 13,17 | 13,13 | 13,11 | 13,11 | 13,11 | 715 |
| 19 feb 2024 | 13,15 | 13,23 | 13,18 | 13,19 | 13,19 | 1.203 |
| 16 feb 2024 | 13,17 | 13,27 | 13,20 | 13,20 | 13,20 | 1.241 |
| 15 feb 2024 | 13,00 | 13,11 | 12,96 | 13,05 | 13,05 | 5.295 |
| 14 feb 2024 | 12,95 | 13,01 | 12,95 | 12,96 | 12,96 | 2.468 |
| 13 feb 2024 | 13,27 | 13,23 | 12,94 | 13,15 | 13,15 | 3.329 |
| 12 feb 2024 | 13,17 | 13,26 | 13,24 | 13,24 | 13,24 | 3.411 |
| 09 feb 2024 | 13,28 | 13,20 | 13,17 | 13,19 | 13,19 | 237 |
| 08 feb 2024 | 13,34 | 13,36 | 13,31 | 13,34 | 13,34 | 7.490 |
| 07 feb 2024 | 13,40 | 13,33 | 13,33 | 13,33 | 13,33 | 4.000 |
| 06 feb 2024 | 13,40 | 13,96 | 13,25 | 13,37 | 13,37 | 5.262 |
| 05 feb 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
| 02 feb 2024 | 13,71 | 13,76 | 13,52 | 13,52 | 13,52 | 42 |
| 01 feb 2024 | 13,60 | 13,66 | 13,59 | 13,66 | 13,66 | 865 |
| 31 gen 2024 | 13,82 | 13,91 | 13,82 | 13,85 | 13,85 | 141 |
| 30 gen 2024 | 13,80 | 13,82 | 13,82 | 13,82 | 13,82 | 249 |
| 29 gen 2024 | 13,52 | 13,77 | 13,47 | 13,77 | 13,77 | 7.463 |
| 26 gen 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | - |
| 25 gen 2024 | 13,48 | 13,44 | 13,44 | 13,44 | 13,44 | - |
| 24 gen 2024 | 13,38 | 13,49 | 13,29 | 13,48 | 13,48 | 15.417 |
| 23 gen 2024 | 13,44 | 13,30 | 13,30 | 13,30 | 13,30 | 4 |
| 22 gen 2024 | 13,33 | 13,39 | 13,39 | 13,39 | 13,39 | 348 |
| 19 gen 2024 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | - |
| 18 gen 2024 | 13,31 | 13,28 | 13,28 | 13,28 | 13,28 | 153 |
| 17 gen 2024 | - | - | - | - | - | - |
| 16 gen 2024 | 13,71 | 13,71 | 13,71 | 13,71 | 13,71 | - |
| 15 gen 2024 | 13,93 | 14,06 | 13,94 | 13,97 | 13,97 | 7 |
| 12 gen 2024 | 13,86 | 13,94 | 13,93 | 13,94 | 13,94 | 7.250 |
| 11 gen 2024 | 14,00 | 14,02 | 14,02 | 14,02 | 14,02 | - |
| 10 gen 2024 | 13,85 | 14,01 | 13,98 | 14,01 | 14,01 | 29 |
| 09 gen 2024 | 13,91 | 13,88 | 13,87 | 13,88 | 13,88 | 3 |
| 08 gen 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
| 05 gen 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
| 04 gen 2024 | 14,01 | 14,04 | 13,99 | 13,99 | 13,99 | 3.507 |
| 03 gen 2024 | 14,16 | 13,93 | 13,90 | 13,90 | 13,90 | 136 |
| 02 gen 2024 | 14,38 | 14,35 | 14,18 | 14,18 | 14,18 | 471 |
| 29 dic 2023 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 28 dic 2023 | 14,44 | 14,45 | 14,45 | 14,45 | 14,45 | 4 |
| 27 dic 2023 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
| 22 dic 2023 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
| 21 dic 2023 | 14,18 | 14,26 | 14,20 | 14,26 | 14,26 | 1 |
| 20 dic 2023 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
| 19 dic 2023 | 14,25 | 14,20 | 14,20 | 14,20 | 14,20 | 1.635 |
| 18 dic 2023 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
| 15 dic 2023 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
| 14 dic 2023 | 14,46 | 14,46 | 14,28 | 14,35 | 14,35 | 489.102 |
| 13 dic 2023 | 13,52 | 13,55 | 13,55 | 13,55 | 13,55 | - |
| 12 dic 2023 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
| *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.