Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.961,98 +1.417,44 (+2,46%)
Deka DAX UCITS ETF (0MPQ.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:57AM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 159,28 | 159,28 | 158,72 | 159,06 | 159,06 | 2 |
| 02 mag 2024 | - | - | - | - | - | - |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 160,58 | 160,58 | 159,48 | 159,48 | 159,48 | 1 |
| 29 apr 2024 | 161,40 | 161,40 | 161,32 | 161,34 | 161,34 | 2 |
| 26 apr 2024 | 159,80 | 159,80 | 159,80 | 159,80 | 159,80 | - |
| 25 apr 2024 | 159,90 | 159,90 | 158,50 | 158,50 | 158,50 | - |
| 24 apr 2024 | 161,18 | 161,18 | 160,18 | 160,18 | 160,18 | - |
| 23 apr 2024 | 159,88 | 159,88 | 159,88 | 159,88 | 159,88 | - |
| 22 apr 2024 | 158,40 | 158,48 | 158,16 | 158,16 | 158,16 | 3 |
| 19 apr 2024 | 156,54 | 157,28 | 156,44 | 157,28 | 157,28 | 1 |
| 18 apr 2024 | 157,98 | 158,10 | 157,58 | 158,10 | 158,10 | - |
| 17 apr 2024 | 157,78 | 158,40 | 157,78 | 158,40 | 158,40 | - |
| 16 apr 2024 | 157,58 | 158,16 | 157,34 | 157,78 | 157,78 | 19 |
| 15 apr 2024 | 159,98 | 160,98 | 159,98 | 160,28 | 160,28 | - |
| 12 apr 2024 | 160,68 | 160,94 | 158,56 | 158,56 | 158,56 | 2 |
| 11 apr 2024 | 160,08 | 160,52 | 158,94 | 158,94 | 158,94 | 42 |
| 10 apr 2024 | 161,24 | 161,36 | 160,20 | 160,20 | 160,20 | 12 |
| 09 apr 2024 | 161,80 | 161,80 | 160,30 | 160,30 | 160,30 | - |
| 08 apr 2024 | 161,46 | 162,04 | 161,46 | 162,04 | 162,04 | - |
| 05 apr 2024 | 161,08 | 161,16 | 160,96 | 160,96 | 160,96 | 126 |
| 04 apr 2024 | 162,88 | 163,18 | 162,70 | 163,18 | 163,18 | 9 |
| 03 apr 2024 | 162,56 | 162,74 | 162,56 | 162,74 | 162,74 | 2 |
| 02 apr 2024 | 163,56 | 164,58 | 162,38 | 162,38 | 162,38 | 2 |
| 28 mar 2024 | 163,94 | 163,96 | 163,80 | 163,80 | 163,80 | 1 |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 161,96 | 163,12 | 161,96 | 162,94 | 162,94 | 3 |
| 25 mar 2024 | 161,54 | 162,06 | 161,54 | 162,06 | 162,06 | 1 |
| 22 mar 2024 | 160,94 | 161,04 | 160,90 | 161,04 | 161,04 | - |
| 21 mar 2024 | 161,14 | 161,14 | 160,16 | 160,42 | 160,42 | 2 |
| 20 mar 2024 | 159,38 | 159,76 | 159,38 | 159,66 | 159,66 | - |
| 19 mar 2024 | 159,02 | 159,20 | 159,02 | 159,20 | 159,20 | 2 |
| 18 mar 2024 | 159,32 | 159,32 | 159,32 | 159,32 | 159,32 | - |
| 15 mar 2024 | 159,16 | 159,16 | 159,02 | 159,02 | 159,02 | 1 |
| 14 mar 2024 | 159,66 | 159,72 | 159,64 | 159,64 | 159,64 | 1 |
| 13 mar 2024 | 159,46 | 159,50 | 159,28 | 159,50 | 159,50 | 7 |
| 12 mar 2024 | 157,82 | 159,00 | 157,70 | 159,00 | 159,00 | 1 |
| 11 mar 2024 | 156,80 | 157,14 | 156,76 | 157,10 | 157,10 | 4 |
| 08 mar 2024 | 158,16 | 158,16 | 158,04 | 158,14 | 158,14 | 100 |
| 07 mar 2024 | 156,50 | 157,58 | 156,40 | 157,58 | 157,58 | 30 |
| 06 mar 2024 | 157,18 | 157,18 | 157,04 | 157,04 | 157,04 | 3 |
| 05 mar 2024 | 156,84 | 156,84 | 156,62 | 156,70 | 156,70 | 1 |
| 04 mar 2024 | 157,24 | 157,32 | 157,24 | 157,32 | 157,32 | 4 |
| 01 mar 2024 | 157,84 | 157,84 | 156,88 | 156,88 | 156,88 | 5 |
| 29 feb 2024 | 156,40 | 156,42 | 156,40 | 156,42 | 156,42 | - |
| 28 feb 2024 | 155,72 | 155,94 | 155,72 | 155,94 | 155,94 | 1 |
| 27 feb 2024 | 155,18 | 155,34 | 155,18 | 155,34 | 155,34 | 1 |
| 26 feb 2024 | 154,34 | 154,42 | 154,34 | 154,42 | 154,42 | - |
| 23 feb 2024 | 154,10 | 154,10 | 154,10 | 154,10 | 154,10 | 1 |
| 22 feb 2024 | 153,68 | 153,96 | 153,68 | 153,96 | 153,96 | 1 |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | - | - | - | - | - | - |
| 19 feb 2024 | 151,48 | 151,56 | 151,48 | 151,56 | 151,56 | 1 |
| 16 feb 2024 | 151,96 | 151,98 | 151,96 | 151,98 | 151,98 | - |
| 15 feb 2024 | 151,02 | 151,06 | 151,02 | 151,06 | 151,06 | - |
| 14 feb 2024 | 149,64 | 150,04 | 149,64 | 150,04 | 150,04 | - |
| 13 feb 2024 | 150,62 | 150,64 | 150,62 | 150,64 | 150,64 | - |
| 12 feb 2024 | 150,58 | 150,58 | 150,58 | 150,58 | 150,58 | - |
| 09 feb 2024 | 150,62 | 150,62 | 150,62 | 150,62 | 150,62 | - |
| 08 feb 2024 | 150,24 | 150,30 | 150,00 | 150,00 | 150,00 | 1 |
| 07 feb 2024 | 151,16 | 151,16 | 150,76 | 150,76 | 150,76 | - |
| 06 feb 2024 | 150,32 | 150,32 | 150,02 | 150,28 | 150,28 | 1 |
| 05 feb 2024 | 150,20 | 150,20 | 150,20 | 150,20 | 150,20 | - |
| 02 feb 2024 | 150,66 | 150,84 | 150,38 | 150,38 | 150,38 | 1 |
| 01 feb 2024 | 149,54 | 149,78 | 149,54 | 149,78 | 149,78 | 1 |
| 31 gen 2024 | 150,62 | 150,68 | 150,14 | 150,14 | 150,14 | - |
| 30 gen 2024 | 150,92 | 150,92 | 150,44 | 150,68 | 150,68 | 2 |
| 29 gen 2024 | 150,06 | 150,14 | 149,62 | 149,62 | 149,62 | 1 |
| 26 gen 2024 | 149,94 | 149,94 | 149,94 | 149,94 | 149,94 | - |
| 25 gen 2024 | 149,56 | 149,56 | 149,06 | 149,06 | 149,06 | - |
| 24 gen 2024 | 149,78 | 149,92 | 149,78 | 149,92 | 149,92 | 4 |
| 23 gen 2024 | 148,38 | 148,38 | 148,38 | 148,38 | 148,38 | 5 |
| 22 gen 2024 | 147,90 | 148,00 | 147,90 | 147,90 | 147,90 | - |
| 19 gen 2024 | 147,82 | 147,82 | 147,82 | 147,82 | 147,82 | - |
| 18 gen 2024 | 146,10 | 146,10 | 146,10 | 146,10 | 146,10 | - |
| 17 gen 2024 | 145,72 | 145,72 | 145,32 | 145,34 | 145,34 | 9 |
| 16 gen 2024 | 146,38 | 146,40 | 146,38 | 146,40 | 146,40 | 1 |
| 15 gen 2024 | 148,36 | 148,36 | 147,60 | 147,60 | 147,60 | - |
| 12 gen 2024 | 147,98 | 148,20 | 147,98 | 148,20 | 148,20 | - |
| 11 gen 2024 | 148,86 | 148,86 | 148,86 | 148,86 | 148,86 | - |
| 10 gen 2024 | 148,28 | 148,28 | 148,28 | 148,28 | 148,28 | 2 |
| 09 gen 2024 | 148,34 | 148,34 | 147,46 | 147,46 | 147,46 | - |
| 08 gen 2024 | 147,28 | 147,58 | 147,28 | 147,58 | 147,58 | 2 |
| 05 gen 2024 | 146,60 | 147,40 | 146,34 | 147,40 | 147,40 | 1 |
| 04 gen 2024 | 146,94 | 147,20 | 146,64 | 146,64 | 146,64 | 1 |
| 03 gen 2024 | 148,86 | 148,86 | 148,78 | 148,78 | 148,78 | - |
| 02 gen 2024 | 149,62 | 149,76 | 148,14 | 148,14 | 148,14 | 2 |
| 29 dic 2023 | 148,58 | 148,60 | 148,54 | 148,60 | 148,60 | 2 |
| 28 dic 2023 | 148,84 | 148,84 | 148,84 | 148,84 | 148,84 | - |
| 27 dic 2023 | 148,44 | 148,66 | 148,44 | 148,58 | 148,58 | - |
| 22 dic 2023 | 148,00 | 148,44 | 148,00 | 148,44 | 148,44 | 1 |
| 21 dic 2023 | 147,90 | 147,96 | 147,58 | 147,96 | 147,96 | 2 |
| 20 dic 2023 | 148,98 | 148,98 | 148,98 | 148,98 | 148,98 | - |
| 19 dic 2023 | 147,96 | 148,32 | 147,96 | 148,32 | 148,32 | 1 |
| 18 dic 2023 | 148,22 | 148,42 | 148,20 | 148,42 | 148,42 | 3 |
| 15 dic 2023 | 149,34 | 149,34 | 149,34 | 149,34 | 149,34 | - |
| 14 dic 2023 | 150,38 | 150,46 | 150,38 | 150,46 | 150,46 | 1 |
| 13 dic 2023 | 149,26 | 149,28 | 149,10 | 149,10 | 149,10 | - |
| 12 dic 2023 | 149,32 | 149,32 | 149,16 | 149,26 | 149,26 | - |
| 11 dic 2023 | 148,78 | 149,18 | 148,76 | 149,18 | 149,18 | 8 |
| *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.