Italia markets open in 6 hours 30 minutes
Dow Jones
40.861,71 +124,75 (+0,31%) Nasdaq
17.395,53 +369,65 (+2,17%) Nikkei 225
36.763,08 +1.143,31 (+3,21%) EUR/USD
1,1012 -0,0005 (-0,04%) Bitcoin EUR
52.266,27 +44,72 (+0,09%) XRP EUR
0,49 -0,00 (-0,96%)
Ceconomy AG (0MPM.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:13PM BST
Periodo di tempo:
12 set 2023 - 12 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 11 set 2024 | 0,0000 | 0,0000 | 0,0000 | 2,6370 | 2,6370 | 3.672 |
| 10 set 2024 | 2,5570 | 2,6420 | 2,6000 | 2,6390 | 2,6390 | 4.901 |
| 09 set 2024 | 2,5560 | 2,6140 | 2,5640 | 2,5540 | 2,5540 | 10.206 |
| 06 set 2024 | 2,5980 | 2,6260 | 2,5500 | 2,5460 | 2,5460 | 6.320 |
| 05 set 2024 | 2,6160 | 2,6560 | 2,5900 | 2,6020 | 2,6020 | 7.148 |
| 04 set 2024 | 2,5480 | 2,6300 | 2,5480 | 2,6100 | 2,6100 | 518 |
| 03 set 2024 | 2,6340 | 2,6020 | 2,5440 | 2,6050 | 2,6050 | 9.130 |
| 02 set 2024 | 2,6630 | 2,6820 | 2,6220 | 2,6560 | 2,6560 | 6.955 |
| 30 ago 2024 | 2,6910 | 2,7040 | 2,6480 | 2,6720 | 2,6720 | 32.284 |
| 29 ago 2024 | 2,6660 | 2,6940 | 2,6660 | 2,6850 | 2,6850 | 15.958 |
| 28 ago 2024 | 2,7230 | 2,7380 | 2,6720 | 2,6720 | 2,6720 | 12.832 |
| 27 ago 2024 | 2,7800 | 2,7800 | 2,7000 | 2,7370 | 2,7370 | 9.413 |
| 23 ago 2024 | 2,7850 | 2,8420 | 2,7900 | 2,8390 | 2,8390 | 16.502 |
| 22 ago 2024 | 2,8560 | 2,8720 | 2,7500 | 2,7700 | 2,7700 | 12.307 |
| 21 ago 2024 | 2,8320 | 2,8640 | 2,8040 | 2,8670 | 2,8670 | 4.647 |
| 20 ago 2024 | 2,8730 | 2,8720 | 2,8060 | 2,8360 | 2,8360 | 5.668 |
| 19 ago 2024 | 2,8860 | 2,9140 | 2,8640 | 2,8880 | 2,8880 | 8.125 |
| 16 ago 2024 | 2,8320 | 2,9600 | 2,8500 | 2,8880 | 2,8880 | 14.722 |
| 15 ago 2024 | 2,5450 | 2,8200 | 2,4860 | 2,8260 | 2,8260 | 126.788 |
| 14 ago 2024 | 2,7120 | 2,6600 | 2,5240 | 2,5390 | 2,5390 | 9.172 |
| 13 ago 2024 | 2,7400 | 2,7500 | 2,6860 | 2,6820 | 2,6820 | 12.800 |
| 12 ago 2024 | 2,7720 | 2,7600 | 2,7100 | 2,7400 | 2,7400 | 5.389 |
| 09 ago 2024 | 2,7440 | 2,8060 | 2,7340 | 2,7560 | 2,7560 | 10.028 |
| 08 ago 2024 | 2,7020 | 2,7840 | 2,6500 | 2,7410 | 2,7410 | 14.355 |
| 07 ago 2024 | 2,7170 | 2,7300 | 2,6820 | 2,6940 | 2,6940 | 7.660 |
| 06 ago 2024 | 2,6700 | 2,7040 | 2,6460 | 2,6910 | 2,6910 | 14.465 |
| 05 ago 2024 | 2,6330 | 2,6660 | 2,5060 | 2,6800 | 2,6800 | 25.997 |
| 02 ago 2024 | 2,7150 | 2,7040 | 2,6260 | 2,6490 | 2,6490 | 40.001 |
| 01 ago 2024 | 2,7960 | 2,7860 | 2,6760 | 2,6860 | 2,6860 | 3.521 |
| 31 lug 2024 | 2,7740 | 2,8120 | 2,7900 | 2,8010 | 2,8010 | 10.876 |
| 30 lug 2024 | 2,7950 | 2,8260 | 2,7780 | 2,8100 | 2,8100 | 11.854 |
| 29 lug 2024 | 2,8130 | 2,8620 | 2,7440 | 2,7610 | 2,7610 | 7.719 |
| 26 lug 2024 | 2,8060 | 2,8400 | 2,7560 | 2,8240 | 2,8240 | 3.635 |
| 25 lug 2024 | 2,8100 | 2,8000 | 2,7240 | 2,7880 | 2,7880 | 3.859 |
| 24 lug 2024 | 2,7550 | 2,8560 | 2,7620 | 2,8010 | 2,8010 | 12.977 |
| 23 lug 2024 | 2,7210 | 2,8000 | 2,7360 | 2,7620 | 2,7620 | 19.014 |
| 22 lug 2024 | 2,6890 | 2,7280 | 2,7040 | 2,7200 | 2,7200 | 25.614 |
| 19 lug 2024 | 2,6800 | 2,7700 | 2,6720 | 2,6850 | 2,6850 | 9.391 |
| 18 lug 2024 | 2,7940 | 2,8140 | 2,7717 | 2,7750 | 2,7750 | 10.802 |
| 17 lug 2024 | 2,9290 | 3,0200 | 2,7960 | 2,7850 | 2,7850 | 8.000 |
| 16 lug 2024 | 2,8550 | 2,9740 | 2,8880 | 2,9590 | 2,9590 | 15.947 |
| 15 lug 2024 | 2,9460 | 2,9520 | 2,8540 | 2,8760 | 2,8760 | 12.631 |
| 12 lug 2024 | 2,9630 | 2,9765 | 2,9460 | 2,9750 | 2,9750 | 8.345 |
| 11 lug 2024 | 2,8700 | 2,9660 | 2,8780 | 2,9630 | 2,9630 | 77.840 |
| 10 lug 2024 | 2,7900 | 2,8980 | 2,8040 | 2,8830 | 2,8830 | 16.288 |
| 09 lug 2024 | 2,8380 | 2,8340 | 2,7940 | 2,7940 | 2,7940 | 40.409 |
| 08 lug 2024 | 2,8710 | 2,8860 | 2,8400 | 2,8540 | 2,8540 | 180.301 |
| 05 lug 2024 | 2,8650 | 2,9340 | 2,8540 | 2,8770 | 2,8770 | 234.855 |
| 04 lug 2024 | 2,9730 | 2,9500 | 2,8400 | 2,8520 | 2,8520 | 3.190 |
| 03 lug 2024 | 2,9930 | 3,0060 | 2,9380 | 3,0000 | 3,0000 | 10.651 |
| 02 lug 2024 | 2,9810 | 3,0060 | 2,9260 | 2,9800 | 2,9800 | 16.714 |
| 01 lug 2024 | 3,0170 | 3,0560 | 2,9953 | 3,0090 | 3,0090 | 4.490 |
| 28 giu 2024 | 3,0920 | 3,0680 | 2,9540 | 2,9700 | 2,9700 | 10.418 |
| 27 giu 2024 | 3,0860 | 3,1420 | 3,0720 | 3,0850 | 3,0850 | 6.853 |
| 26 giu 2024 | 3,0850 | 3,1200 | 3,0720 | 3,0860 | 3,0860 | 11.034 |
| 25 giu 2024 | 3,1960 | 3,2320 | 3,0860 | 3,0850 | 3,0850 | 19.586 |
| 24 giu 2024 | 3,1690 | 3,2180 | 3,1520 | 3,2170 | 3,2170 | 2.041 |
| 21 giu 2024 | 3,2330 | 3,2480 | 3,1400 | 3,1350 | 3,1350 | 43.629 |
| 20 giu 2024 | 3,1280 | 3,2360 | 3,0100 | 3,2240 | 3,2240 | 49.505 |
| 19 giu 2024 | 3,3110 | 3,2440 | 3,1250 | 3,1110 | 3,1110 | 40.194 |
| 18 giu 2024 | 3,2390 | 3,3380 | 3,2340 | 3,3290 | 3,3290 | 40.025 |
| 17 giu 2024 | 3,1780 | 3,2120 | 3,1625 | 3,2310 | 3,2310 | 2.260 |
| 14 giu 2024 | 3,3070 | 3,2900 | 3,1470 | 3,1860 | 3,1860 | 4.298 |
| 13 giu 2024 | 3,3760 | 3,3300 | 3,2620 | 3,2960 | 3,2960 | 15.590 |
| 12 giu 2024 | 3,3100 | 3,3900 | 3,3200 | 3,3730 | 3,3730 | 20.816 |
| 11 giu 2024 | 3,1830 | 3,3500 | 3,2000 | 3,3220 | 3,3220 | 54.507 |
| 10 giu 2024 | 3,1870 | 3,1840 | 3,0840 | 3,1560 | 3,1560 | 20.061 |
| 07 giu 2024 | 3,2320 | 3,2420 | 3,0980 | 3,2090 | 3,2090 | 20.623 |
| 06 giu 2024 | 3,2310 | 3,3060 | 3,2260 | 3,2470 | 3,2470 | 8.924 |
| 05 giu 2024 | 3,2210 | 3,2760 | 3,1280 | 3,2150 | 3,2150 | 10.530 |
| 04 giu 2024 | 3,2090 | 3,2800 | 3,1680 | 3,2350 | 3,2350 | 22.893 |
| 03 giu 2024 | 3,1160 | 3,2260 | 3,1000 | 3,2120 | 3,2120 | 200.088 |
| 31 mag 2024 | 3,0620 | 3,1080 | 3,0360 | 3,1010 | 3,1010 | 544.094 |
| 30 mag 2024 | 2,9780 | 3,0800 | 2,8920 | 3,0720 | 3,0720 | 3.257.093 |
| 29 mag 2024 | 3,1090 | 3,1160 | 3,0140 | 3,0230 | 3,0230 | 147.856 |
| 28 mag 2024 | 3,0890 | 3,1820 | 3,0840 | 3,1340 | 3,1340 | 46.188 |
| 24 mag 2024 | 2,9740 | 3,0040 | 2,9500 | 2,9620 | 2,9620 | 26.518 |
| 23 mag 2024 | 2,9980 | 3,0300 | 2,9700 | 2,9920 | 2,9920 | 7.986 |
| 22 mag 2024 | 2,9770 | 3,0260 | 2,9120 | 2,9850 | 2,9850 | 8.186 |
| 21 mag 2024 | 2,9790 | 3,0000 | 2,9200 | 2,9840 | 2,9840 | 19.292 |
| 20 mag 2024 | 2,8690 | 3,0660 | 2,8900 | 2,9870 | 2,9870 | 33.413 |
| 17 mag 2024 | 2,7200 | 2,8820 | 2,6000 | 2,8670 | 2,8670 | 178.422 |
| 16 mag 2024 | 2,7120 | 2,8300 | 2,5820 | 2,7080 | 2,7080 | 37.618 |
| 15 mag 2024 | 2,4500 | 2,6300 | 2,4160 | 2,6290 | 2,6290 | 33.092 |
| 14 mag 2024 | 2,3560 | 2,5220 | 2,3520 | 2,4830 | 2,4830 | 29.721 |
| 13 mag 2024 | 2,3360 | 2,4280 | 2,2400 | 2,3760 | 2,3760 | 628.896 |
| 10 mag 2024 | 2,1330 | 2,2580 | 2,1280 | 2,2260 | 2,2260 | 639.973 |
| 09 mag 2024 | 2,1360 | 2,1300 | 2,0740 | 2,1250 | 2,1250 | 205.157 |
| 08 mag 2024 | 2,1280 | 2,1760 | 2,1220 | 2,1390 | 2,1390 | 218.179 |
| 07 mag 2024 | 2,1530 | 2,2100 | 2,1280 | 2,1400 | 2,1400 | 368.977 |
| 03 mag 2024 | 2,1410 | 2,1880 | 2,1420 | 2,1820 | 2,1820 | 5.478 |
| 02 mag 2024 | 2,1530 | 2,1540 | 2,1521 | 2,1430 | 2,1430 | 3.010 |
| 01 mag 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | - |
| 30 apr 2024 | 2,2020 | 2,2140 | 2,1620 | 2,1640 | 2,1640 | 5.868 |
| 29 apr 2024 | 2,1560 | 2,1960 | 2,1500 | 2,1850 | 2,1850 | 2.197 |
| 26 apr 2024 | 2,1150 | 2,1700 | 2,1560 | 2,1540 | 2,1540 | 13.760 |
| 25 apr 2024 | 2,1210 | 2,1820 | 2,0940 | 2,1000 | 2,1000 | 39.116 |
| 24 apr 2024 | 2,1760 | 2,1720 | 2,1260 | 2,1310 | 2,1310 | 33.501 |
| 23 apr 2024 | 2,1280 | 2,1920 | 2,1320 | 2,1760 | 2,1760 | 26.590 |
| 22 apr 2024 | 2,1040 | 2,1460 | 2,1040 | 2,1160 | 2,1160 | 41.190 |
| *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.