Mail

0MPP.IL - E.ON SE

IOB - IOB Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
09 giu 2023	11,38	11,49	11,38	11,49	11,49	309.798
08 giu 2023	11,40	11,43	11,31	11,35	11,35	915.085
07 giu 2023	11,33	11,55	11,32	11,38	11,38	1.662.530
06 giu 2023	11,30	11,31	11,21	11,27	11,27	504.522
05 giu 2023	11,34	11,37	11,27	11,28	11,28	315.345
02 giu 2023	11,31	11,34	11,14	11,28	11,28	1.565.283
01 giu 2023	11,28	11,33	11,21	11,29	11,29	865.309
31 mag 2023	11,26	11,40	11,25	11,29	11,29	733.905
30 mag 2023	11,25	11,39	11,24	11,29	11,29	1.472.985
26 mag 2023	11,17	11,23	11,07	11,15	11,15	7.386.259
25 mag 2023	11,27	11,28	11,15	11,20	11,20	13.394.475
24 mag 2023	11,40	11,41	11,10	11,27	11,27	15.370.550
23 mag 2023	11,32	11,59	11,27	11,47	11,47	9.594.602
22 mag 2023	11,30	11,47	11,30	11,39	11,39	2.744.314
19 mag 2023	11,15	11,30	11,00	11,26	11,26	2.109.539
18 mag 2023	11,45	11,45	11,01	11,11	11,11	3.038.084
18 mag 2023	0.51 Dividendo
17 mag 2023	12,01	12,04	8,40	11,90	11,39	1.550.603
16 mag 2023	12,07	12,11	11,98	11,97	11,46	779.287
15 mag 2023	12,13	12,21	12,03	12,02	11,51	859.935
12 mag 2023	11,99	12,08	11,98	12,03	11,51	2.376.617
11 mag 2023	12,07	12,14	11,85	11,93	11,42	3.041.703
10 mag 2023	12,09	12,23	12,02	12,11	11,59	5.551.853
09 mag 2023	12,14	12,29	12,11	12,26	11,74	6.439.978
05 mag 2023	12,12	12,18	12,06	12,07	11,56	2.134.281
04 mag 2023	11,99	12,10	11,93	12,06	11,55	4.579.302
03 mag 2023	11,99	12,06	11,96	11,97	11,45	960.674
02 mag 2023	12,04	12,05	11,89	11,95	11,44	3.267.248
28 apr 2023	11,99	12,01	11,90	11,98	11,47	839.444
27 apr 2023	12,01	12,05	11,92	11,94	11,43	2.213.162
26 apr 2023	11,94	12,08	11,93	11,96	11,45	1.159.075
25 apr 2023	11,94	11,98	11,90	11,93	11,42	686.587
24 apr 2023	12,03	12,10	11,97	12,03	11,51	712.217
21 apr 2023	12,00	12,18	11,99	12,05	11,53	496.939
20 apr 2023	11,92	12,02	11,89	11,97	11,46	1.725.709
19 apr 2023	11,85	11,98	11,84	11,94	11,43	1.377.948
18 apr 2023	11,81	11,91	11,74	11,90	11,39	6.656.937
17 apr 2023	11,78	11,80	11,67	11,74	11,24	1.724.089
14 apr 2023	11,93	11,98	11,75	11,81	11,30	994.466
13 apr 2023	11,93	11,94	11,81	11,85	11,35	839.176
12 apr 2023	11,80	11,93	11,79	11,87	11,36	1.892.047
11 apr 2023	11,78	11,85	11,73	11,78	11,28	1.057.247
06 apr 2023	11,62	11,78	11,61	11,77	11,26	2.058.945
05 apr 2023	11,57	11,73	11,56	11,61	11,11	963.320
04 apr 2023	11,43	11,58	11,40	11,48	10,99	1.265.030
03 apr 2023	11,44	11,48	11,34	11,38	10,89	1.515.162
31 mar 2023	11,47	11,57	11,46	11,56	11,07	555.763
30 mar 2023	11,43	11,55	11,40	11,46	10,97	1.482.898
29 mar 2023	11,23	11,43	11,18	11,39	10,90	1.521.464
28 mar 2023	11,19	11,23	11,10	11,20	10,72	1.367.178
27 mar 2023	11,11	11,22	11,06	11,16	10,69	1.337.788
24 mar 2023	11,10	11,10	10,87	11,02	10,55	1.910.667
23 mar 2023	11,04	11,15	10,98	11,11	10,64	2.753.965
22 mar 2023	10,95	11,03	10,93	11,01	10,53	11.006.750
21 mar 2023	10,92	10,94	10,81	10,86	10,39	2.250.648
20 mar 2023	10,60	10,89	10,57	10,85	10,39	1.683.383
17 mar 2023	10,76	10,81	10,53	10,56	10,10	1.665.665
16 mar 2023	10,61	10,93	10,48	10,81	10,35	4.722.508
15 mar 2023	10,61	10,65	10,29	10,41	9,97	4.495.372
14 mar 2023	10,27	10,39	10,23	10,31	9,87	3.008.656
13 mar 2023	10,29	10,30	10,09	10,18	9,74	3.479.291
10 mar 2023	10,19	10,34	10,19	10,21	9,77	519.689
09 mar 2023	10,24	10,27	10,15	10,23	9,80	2.583.107
08 mar 2023	10,24	10,28	10,16	10,23	9,80	610.260
07 mar 2023	10,35	10,41	10,26	10,30	9,85	860.557
06 mar 2023	10,35	10,40	10,31	10,33	9,89	9.272.181
03 mar 2023	10,22	10,34	10,20	10,31	9,86	508.019
02 mar 2023	10,02	10,20	9,98	10,17	9,74	362.183
01 mar 2023	10,34	10,36	10,02	10,05	9,61	1.450.670
28 feb 2023	10,35	10,48	10,34	10,38	9,93	697.819
27 feb 2023	10,40	10,48	10,38	10,41	9,97	578.648
24 feb 2023	10,44	10,48	10,34	10,38	9,93	1.104.031
23 feb 2023	10,27	10,44	10,24	10,39	9,94	1.505.748
22 feb 2023	10,25	10,26	10,11	10,22	9,78	629.265
21 feb 2023	10,21	10,35	10,20	10,27	9,82	1.097.639
20 feb 2023	10,19	10,22	10,16	10,19	9,75	355.186
17 feb 2023	9,98	10,18	9,92	10,15	9,72	564.039
16 feb 2023	10,09	10,11	9,92	10,01	9,58	1.739.451
15 feb 2023	10,06	10,07	10,00	10,02	9,59	831.820
14 feb 2023	10,02	10,13	10,01	10,03	9,60	576.234
13 feb 2023	9,99	10,01	9,95	9,97	9,54	177.354
10 feb 2023	9,97	10,02	9,87	9,97	9,54	827.112
09 feb 2023	9,99	10,01	9,93	9,96	9,54	1.320.023
08 feb 2023	9,91	10,03	9,87	9,91	9,49	2.737.669
07 feb 2023	9,93	9,94	9,75	9,77	9,35	1.454.922
06 feb 2023	10,03	10,05	9,84	9,90	9,48	1.793.777
03 feb 2023	10,06	10,09	9,98	10,07	9,64	1.015.543
02 feb 2023	10,03	10,15	9,98	10,14	9,71	898.647
01 feb 2023	10,00	10,04	9,95	10,00	9,57	4.591.913
31 gen 2023	10,01	10,06	9,95	9,97	9,54	817.913
30 gen 2023	10,06	10,07	9,93	10,04	9,61	1.446.446
27 gen 2023	10,16	10,20	10,04	10,05	9,62	907.084
26 gen 2023	10,19	10,26	10,03	10,16	9,72	2.489.008
25 gen 2023	10,11	10,16	9,99	10,14	9,70	3.060.198
24 gen 2023	9,98	10,11	9,97	10,07	9,64	886.960
23 gen 2023	9,93	9,99	9,90	9,96	9,54	332.428
20 gen 2023	9,91	9,99	9,87	9,92	9,49	862.792
19 gen 2023	9,82	9,90	9,73	9,88	9,46	2.541.283
18 gen 2023	9,85	9,90	9,80	9,85	9,42	15.630.917
17 gen 2023	9,86	9,90	9,76	9,85	9,42	1.632.484
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...