Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.315,82 +230,02 (+0,60%) Nasdaq
15.969,71 +357,95 (+2,29%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,84 +0,27 (+0,32%) Bitcoin EUR
59.814,27 -567,09 (-0,94%)
GEA Group Aktiengesellschaft (0MPJ.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:09PM 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 |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 37,16 | 37,48 | 37,14 | 37,40 | 37,40 | 38.503 |
| 25 apr 2024 | 37,18 | 37,16 | 36,62 | 36,78 | 36,78 | 117.982 |
| 24 apr 2024 | 37,59 | 37,62 | 37,25 | 37,46 | 37,46 | 262.469 |
| 23 apr 2024 | 37,42 | 37,74 | 37,30 | 37,56 | 37,56 | 100.292 |
| 22 apr 2024 | 37,28 | 37,42 | 36,96 | 37,42 | 37,42 | 69.593 |
| 19 apr 2024 | 36,73 | 37,46 | 36,64 | 37,29 | 37,29 | 104.254 |
| 18 apr 2024 | 37,29 | 37,33 | 36,48 | 37,14 | 37,14 | 614.220 |
| 17 apr 2024 | 37,88 | 37,76 | 37,10 | 37,21 | 37,21 | 44.673 |
| 16 apr 2024 | 37,60 | 37,84 | 37,24 | 37,78 | 37,78 | 182.915 |
| 15 apr 2024 | 37,86 | 38,24 | 37,72 | 38,06 | 38,06 | 57.584 |
| 12 apr 2024 | 38,09 | 38,30 | 37,70 | 37,78 | 37,78 | 319.079 |
| 11 apr 2024 | 37,89 | 38,08 | 37,62 | 37,85 | 37,85 | 98.858 |
| 10 apr 2024 | 38,06 | 38,48 | 37,60 | 37,94 | 37,94 | 84.205 |
| 09 apr 2024 | 38,26 | 38,40 | 37,90 | 38,00 | 38,00 | 80.357 |
| 08 apr 2024 | 38,48 | 38,54 | 38,09 | 38,22 | 38,22 | 500.884 |
| 05 apr 2024 | 38,46 | 38,60 | 38,20 | 38,43 | 38,43 | 13.695 |
| 04 apr 2024 | 38,56 | 38,82 | 38,30 | 38,72 | 38,72 | 149.190 |
| 03 apr 2024 | 38,47 | 38,68 | 37,98 | 38,56 | 38,56 | 79.807 |
| 02 apr 2024 | 39,16 | 39,34 | 38,45 | 38,57 | 38,57 | 193.658 |
| 28 mar 2024 | 39,56 | 39,55 | 38,97 | 39,19 | 39,19 | 100.441 |
| 27 mar 2024 | 39,08 | 39,66 | 39,35 | 39,65 | 39,65 | 66.343 |
| 26 mar 2024 | 39,06 | 39,32 | 38,78 | 39,31 | 39,31 | 41.781 |
| 25 mar 2024 | 39,67 | 39,68 | 38,85 | 39,10 | 39,10 | 80.159 |
| 22 mar 2024 | 38,89 | 39,84 | 38,82 | 39,76 | 39,76 | 123.856 |
| 21 mar 2024 | 38,20 | 38,93 | 37,97 | 38,85 | 38,85 | 71.271 |
| 20 mar 2024 | 37,88 | 38,10 | 37,66 | 38,04 | 38,04 | 61.588 |
| 19 mar 2024 | 38,71 | 39,01 | 37,85 | 38,13 | 38,13 | 169.919 |
| 18 mar 2024 | 38,31 | 38,77 | 38,30 | 38,51 | 38,51 | 109.571 |
| 15 mar 2024 | 38,40 | 38,56 | 38,01 | 38,24 | 38,24 | 97.780 |
| 14 mar 2024 | 37,94 | 38,46 | 37,89 | 38,24 | 38,24 | 103.568 |
| 13 mar 2024 | 38,19 | 38,24 | 37,77 | 38,03 | 38,03 | 37.787 |
| 12 mar 2024 | 37,76 | 38,14 | 36,50 | 38,04 | 38,04 | 153.052 |
| 11 mar 2024 | 36,22 | 36,88 | 36,16 | 36,67 | 36,67 | 33.469 |
| 08 mar 2024 | 36,55 | 37,35 | 35,75 | 36,33 | 36,33 | 92.104 |
| 07 mar 2024 | 39,34 | 40,68 | 37,03 | 37,13 | 37,13 | 155.460 |
| 06 mar 2024 | 38,18 | 38,44 | 37,95 | 38,27 | 38,27 | 251.551 |
| 05 mar 2024 | 38,05 | 38,38 | 38,01 | 38,13 | 38,13 | 28.544 |
| 04 mar 2024 | 38,01 | 38,13 | 37,84 | 38,16 | 38,16 | 27.536 |
| 01 mar 2024 | 37,44 | 38,00 | 37,04 | 37,92 | 37,92 | 535.868 |
| 29 feb 2024 | 37,21 | 37,49 | 37,01 | 37,38 | 37,38 | 230.961 |
| 28 feb 2024 | 37,13 | 37,25 | 36,80 | 37,10 | 37,10 | 88.542 |
| 27 feb 2024 | 37,30 | 37,45 | 36,84 | 36,88 | 36,88 | 38.214 |
| 26 feb 2024 | 37,56 | 37,68 | 37,35 | 37,59 | 37,59 | 22.937 |
| 23 feb 2024 | 37,60 | 37,79 | 37,57 | 37,61 | 37,61 | 28.506 |
| 22 feb 2024 | 37,78 | 38,03 | 37,67 | 37,66 | 37,66 | 130.886 |
| 21 feb 2024 | 37,66 | 37,75 | 37,49 | 37,59 | 37,59 | 35.094 |
| 20 feb 2024 | 37,40 | 37,58 | 37,22 | 37,51 | 37,51 | 50.091 |
| 19 feb 2024 | 37,70 | 37,65 | 37,30 | 37,40 | 37,40 | 88.938 |
| 16 feb 2024 | 37,51 | 37,93 | 37,14 | 37,88 | 37,88 | 31.284 |
| 15 feb 2024 | 37,95 | 38,05 | 37,24 | 37,37 | 37,37 | 30.754 |
| 14 feb 2024 | 37,24 | 37,64 | 37,22 | 37,56 | 37,56 | 76.157 |
| 13 feb 2024 | 37,29 | 37,70 | 37,03 | 37,26 | 37,26 | 56.877 |
| 12 feb 2024 | 37,02 | 37,46 | 36,95 | 37,27 | 37,27 | 27.354 |
| 09 feb 2024 | 37,33 | 37,31 | 36,82 | 36,99 | 36,99 | 55.485 |
| 08 feb 2024 | 37,19 | 37,54 | 37,08 | 37,25 | 37,25 | 139.086 |
| 07 feb 2024 | 37,12 | 37,42 | 37,09 | 37,29 | 37,29 | 53.399 |
| 06 feb 2024 | 36,24 | 37,23 | 36,30 | 37,15 | 37,15 | 101.570 |
| 05 feb 2024 | 37,09 | 37,17 | 36,13 | 36,15 | 36,15 | 50.316 |
| 02 feb 2024 | 37,80 | 37,96 | 37,10 | 37,15 | 37,15 | 164.625 |
| 01 feb 2024 | 37,17 | 37,84 | 36,87 | 37,67 | 37,67 | 293.438 |
| 31 gen 2024 | 37,23 | 37,52 | 36,99 | 37,26 | 37,26 | 108.213 |
| 30 gen 2024 | 37,26 | 37,61 | 36,98 | 37,13 | 37,13 | 151.868 |
| 29 gen 2024 | 36,99 | 37,24 | 36,63 | 37,10 | 37,10 | 429.481 |
| 26 gen 2024 | 36,28 | 37,33 | 36,21 | 37,08 | 37,08 | 68.452 |
| 25 gen 2024 | 35,88 | 36,34 | 35,66 | 36,01 | 36,01 | 11.055 |
| 24 gen 2024 | 35,92 | 36,13 | 35,69 | 35,90 | 35,90 | 73.340 |
| 23 gen 2024 | 35,71 | 36,14 | 35,68 | 35,87 | 35,87 | 114.520 |
| 22 gen 2024 | 35,63 | 35,86 | 35,49 | 35,58 | 35,58 | 86.802 |
| 19 gen 2024 | 35,90 | 35,80 | 35,45 | 35,53 | 35,53 | 36.263 |
| 18 gen 2024 | 35,44 | 36,37 | 35,49 | 35,85 | 35,85 | 54.978 |
| 17 gen 2024 | 35,76 | 35,76 | 35,18 | 35,22 | 35,22 | 126.220 |
| 16 gen 2024 | 35,88 | 36,03 | 35,76 | 35,89 | 35,89 | 16.865 |
| 15 gen 2024 | 36,14 | 36,36 | 36,01 | 36,08 | 36,08 | 65.223 |
| 12 gen 2024 | 35,97 | 36,43 | 35,91 | 36,32 | 36,32 | 16.202 |
| 11 gen 2024 | 36,40 | 36,45 | 35,71 | 35,83 | 35,83 | 228.825 |
| 10 gen 2024 | 36,24 | 36,30 | 36,09 | 36,11 | 36,11 | 106.517 |
| 09 gen 2024 | 36,29 | 36,41 | 36,04 | 36,38 | 36,38 | 594.355 |
| 08 gen 2024 | 35,74 | 36,25 | 35,66 | 36,08 | 36,08 | 153.180 |
| 05 gen 2024 | 36,31 | 36,25 | 35,42 | 35,76 | 35,76 | 195.927 |
| 04 gen 2024 | 36,62 | 36,80 | 36,12 | 36,66 | 36,66 | 124.504 |
| 03 gen 2024 | 37,12 | 37,18 | 36,41 | 36,67 | 36,67 | 89.473 |
| 02 gen 2024 | 37,71 | 37,97 | 36,94 | 37,24 | 37,24 | 121.673 |
| 29 dic 2023 | 37,24 | 37,70 | 37,15 | 37,56 | 37,56 | 80.213 |
| 28 dic 2023 | 37,32 | 37,35 | 37,02 | 37,15 | 37,15 | 33.042 |
| 27 dic 2023 | 36,92 | 37,32 | 36,63 | 37,25 | 37,25 | 61.194 |
| 22 dic 2023 | 36,62 | 36,99 | 36,64 | 36,74 | 36,74 | 38.599 |
| 21 dic 2023 | 36,10 | 36,77 | 35,86 | 36,76 | 36,76 | 86.421 |
| 20 dic 2023 | 35,71 | 36,40 | 35,67 | 36,26 | 36,26 | 160.509 |
| 19 dic 2023 | 35,43 | 35,79 | 34,58 | 35,60 | 35,60 | 92.277 |
| 18 dic 2023 | 34,76 | 35,43 | 34,86 | 35,35 | 35,35 | 87.632 |
| 15 dic 2023 | 35,33 | 35,37 | 34,81 | 34,94 | 34,94 | 290.103 |
| 14 dic 2023 | 34,61 | 35,28 | 34,63 | 34,94 | 34,94 | 313.100 |
| 13 dic 2023 | 34,23 | 34,49 | 34,01 | 34,01 | 34,01 | 240.390 |
| 12 dic 2023 | 34,47 | 34,73 | 34,11 | 34,28 | 34,28 | 58.923 |
| 11 dic 2023 | 34,46 | 34,70 | 34,43 | 34,51 | 34,51 | 214.799 |
| 08 dic 2023 | 34,33 | 34,68 | 34,25 | 34,58 | 34,58 | 44.068 |
| 07 dic 2023 | 34,83 | 34,81 | 34,37 | 34,53 | 34,53 | 50.305 |
| 06 dic 2023 | 34,37 | 34,91 | 34,39 | 34,81 | 34,81 | 232.271 |
| 05 dic 2023 | 34,02 | 34,37 | 33,98 | 34,22 | 34,22 | 1.180.174 |
| 04 dic 2023 | 34,10 | 34,25 | 33,86 | 34,07 | 34,07 | 189.580 |
| *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.