Italia markets close in 2 hours 35 minutes
FTSE MIB
34.074,39 -196,73 (-0,57%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,04 +0,23 (+0,28%) Bitcoin EUR
59.305,75 -2.839,78 (-4,57%)
Multi Units France - Lyxor MSCI Emerging Markets UCITS ETF (0MRN.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:37AM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 0,00 | 11,81 | 11,81 | 11,81 | 11,81 | 4.080 |
| 23 apr 2024 | 11,68 | 11,68 | 11,67 | 11,68 | 11,68 | 46.850 |
| 22 apr 2024 | 11,59 | 11,60 | 11,59 | 11,60 | 11,60 | 13.000 |
| 19 apr 2024 | 11,52 | 11,52 | 11,51 | 11,51 | 11,51 | 60.400 |
| 18 apr 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 17 apr 2024 | 11,61 | 11,59 | 11,52 | 11,54 | 11,54 | 41.402 |
| 16 apr 2024 | 11,60 | 11,61 | 11,56 | 11,56 | 11,56 | 42.604 |
| 15 apr 2024 | 11,82 | 11,79 | 11,79 | 11,79 | 11,79 | - |
| 12 apr 2024 | 11,93 | 11,93 | 11,82 | 11,82 | 11,82 | 951 |
| 11 apr 2024 | 11,97 | 11,91 | 11,91 | 11,91 | 11,91 | 759 |
| 10 apr 2024 | 11,93 | 11,97 | 11,97 | 11,97 | 11,97 | 1 |
| 09 apr 2024 | 11,87 | 11,87 | 11,86 | 11,86 | 11,86 | 741 |
| 08 apr 2024 | 11,75 | 11,84 | 11,84 | 11,84 | 11,84 | 478 |
| 05 apr 2024 | 11,72 | 11,75 | 11,72 | 11,74 | 11,74 | 203 |
| 04 apr 2024 | 11,78 | 11,82 | 11,82 | 11,82 | 11,82 | 34 |
| 03 apr 2024 | 11,80 | 11,78 | 11,78 | 11,78 | 11,78 | 834 |
| 02 apr 2024 | 11,89 | 11,93 | 11,85 | 11,87 | 11,87 | 478 |
| 28 mar 2024 | 11,73 | 11,78 | 11,73 | 11,78 | 11,78 | 1.016 |
| 27 mar 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | 1 |
| 26 mar 2024 | 11,69 | 11,68 | 11,68 | 11,68 | 11,68 | 200 |
| 25 mar 2024 | 11,69 | 11,67 | 11,65 | 11,66 | 11,66 | 3.441 |
| 22 mar 2024 | 11,66 | 11,69 | 11,69 | 11,69 | 11,69 | 718 |
| 21 mar 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 20 mar 2024 | 11,55 | 11,59 | 11,59 | 11,59 | 11,59 | 195 |
| 19 mar 2024 | 11,56 | 11,56 | 11,55 | 11,55 | 11,55 | 184 |
| 18 mar 2024 | 11,67 | 11,63 | 11,61 | 11,61 | 11,61 | 1 |
| 15 mar 2024 | 11,61 | 11,60 | 11,57 | 11,60 | 11,60 | 211 |
| 14 mar 2024 | 11,67 | 11,66 | 11,66 | 11,66 | 11,66 | 408 |
| 13 mar 2024 | 11,66 | 11,64 | 11,64 | 11,64 | 11,64 | 1.068 |
| 12 mar 2024 | 11,69 | 11,72 | 11,68 | 11,72 | 11,72 | 1.138 |
| 11 mar 2024 | 11,57 | 11,60 | 11,59 | 11,60 | 11,60 | 427 |
| 08 mar 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 07 mar 2024 | 11,50 | 11,55 | 11,54 | 11,54 | 11,54 | 3.700 |
| 06 mar 2024 | 11,48 | 11,54 | 11,54 | 11,54 | 11,54 | 835 |
| 05 mar 2024 | 11,46 | 11,43 | 11,41 | 11,43 | 11,43 | 240 |
| 04 mar 2024 | 11,55 | 11,56 | 11,52 | 11,52 | 11,52 | 2 |
| 01 mar 2024 | 11,48 | 11,54 | 11,51 | 11,54 | 11,54 | 2.170 |
| 29 feb 2024 | 11,51 | 11,42 | 11,40 | 11,40 | 11,40 | 37.001 |
| 28 feb 2024 | 11,46 | 11,44 | 11,39 | 11,39 | 11,39 | 476 |
| 27 feb 2024 | 11,51 | 11,53 | 11,52 | 11,53 | 11,53 | 1 |
| 26 feb 2024 | 11,51 | 11,51 | 11,49 | 11,51 | 11,51 | 2.204 |
| 23 feb 2024 | 11,59 | 11,56 | 11,56 | 11,56 | 11,56 | 405 |
| 22 feb 2024 | 11,55 | 11,57 | 11,56 | 11,57 | 11,57 | 1.770 |
| 21 feb 2024 | 11,49 | 11,48 | 11,47 | 11,47 | 11,47 | 1 |
| 20 feb 2024 | 11,47 | 11,44 | 11,44 | 11,44 | 11,44 | 264 |
| 19 feb 2024 | 11,44 | 11,48 | 11,46 | 11,46 | 11,46 | 920 |
| 16 feb 2024 | 11,49 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 15 feb 2024 | 11,41 | 11,42 | 11,40 | 11,42 | 11,42 | 61.599 |
| 14 feb 2024 | 11,35 | 11,41 | 11,35 | 11,40 | 11,40 | 41.400 |
| 13 feb 2024 | 11,45 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 12 feb 2024 | 11,28 | 11,49 | 11,35 | 11,49 | 11,49 | 24.384 |
| 09 feb 2024 | 11,30 | 11,28 | 11,26 | 11,26 | 11,26 | 374 |
| 08 feb 2024 | 11,33 | 11,33 | 11,30 | 11,30 | 11,30 | 5.856 |
| 07 feb 2024 | 11,35 | 11,33 | 11,33 | 11,33 | 11,33 | 376 |
| 06 feb 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 05 feb 2024 | 11,19 | 11,11 | 11,10 | 11,10 | 11,10 | 1 |
| 02 feb 2024 | 11,05 | 11,08 | 11,04 | 11,04 | 11,04 | 5.036 |
| 01 feb 2024 | 11,03 | 11,05 | 11,05 | 11,05 | 11,05 | 1 |
| 31 gen 2024 | 10,94 | 10,99 | 10,96 | 10,99 | 10,99 | 272 |
| 30 gen 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 29 gen 2024 | 11,11 | 11,10 | 11,09 | 11,10 | 11,10 | 330 |
| 26 gen 2024 | 11,00 | 11,07 | 11,07 | 11,07 | 11,07 | 446 |
| 25 gen 2024 | 11,03 | 11,07 | 11,04 | 11,06 | 11,06 | 915 |
| 24 gen 2024 | 10,95 | 11,04 | 11,01 | 11,01 | 11,01 | 475 |
| 23 gen 2024 | 10,82 | 10,93 | 10,79 | 10,93 | 10,93 | 702 |
| 22 gen 2024 | 10,73 | 10,78 | 10,78 | 10,78 | 10,78 | 1.273 |
| 19 gen 2024 | 10,74 | 10,80 | 10,80 | 10,80 | 10,80 | 247 |
| 18 gen 2024 | 10,73 | 10,79 | 10,76 | 10,76 | 10,76 | 300 |
| 17 gen 2024 | 10,69 | 10,68 | 10,68 | 10,68 | 10,68 | 1.954 |
| 16 gen 2024 | 10,93 | 10,89 | 10,89 | 10,89 | 10,89 | 194 |
| 15 gen 2024 | 11,03 | 11,02 | 11,00 | 11,00 | 11,00 | 1 |
| 12 gen 2024 | 11,00 | 11,06 | 11,05 | 11,06 | 11,06 | 1.378 |
| 11 gen 2024 | 11,02 | 11,02 | 10,94 | 10,97 | 10,97 | 422 |
| 10 gen 2024 | 10,92 | 10,99 | 10,95 | 10,95 | 10,95 | 1 |
| 09 gen 2024 | 11,05 | 11,02 | 11,00 | 11,00 | 11,00 | 399 |
| 08 gen 2024 | 11,06 | 11,09 | 11,09 | 11,09 | 11,09 | 182 |
| 05 gen 2024 | 11,11 | 11,14 | 11,14 | 11,14 | 11,14 | 214 |
| 04 gen 2024 | 11,19 | 11,11 | 11,11 | 11,11 | 11,11 | 1 |
| 03 gen 2024 | 11,13 | 11,17 | 11,15 | 11,15 | 11,15 | 554 |
| 02 gen 2024 | 11,19 | 11,20 | 11,19 | 11,19 | 11,19 | 689 |
| 29 dic 2023 | 11,23 | 11,23 | 11,20 | 11,23 | 11,23 | 2.141 |
| 28 dic 2023 | 11,21 | 11,22 | 11,22 | 11,22 | 11,22 | 70.265 |
| 27 dic 2023 | 11,12 | 11,07 | 11,06 | 11,07 | 11,07 | 2.366 |
| 22 dic 2023 | 10,97 | 11,02 | 11,02 | 11,02 | 11,02 | 552 |
| 21 dic 2023 | 11,06 | 11,07 | 11,07 | 11,07 | 11,07 | 968 |
| 20 dic 2023 | 11,13 | 11,04 | 11,04 | 11,04 | 11,04 | 632 |
| 19 dic 2023 | 11,06 | 11,12 | 11,12 | 11,12 | 11,12 | 312 |
| 18 dic 2023 | 11,14 | 11,09 | 11,09 | 11,09 | 11,09 | 800.000 |
| 15 dic 2023 | 11,10 | 11,16 | 11,11 | 11,16 | 11,16 | 403 |
| 14 dic 2023 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 13 dic 2023 | 10,96 | 10,92 | 10,92 | 10,92 | 10,92 | 1.480 |
| 12 dic 2023 | 11,04 | 11,01 | 10,98 | 10,99 | 10,99 | 868 |
| 11 dic 2023 | 10,99 | 11,03 | 11,03 | 11,03 | 11,03 | 711 |
| 08 dic 2023 | 10,96 | 10,97 | 10,97 | 10,97 | 10,97 | 315 |
| 07 dic 2023 | 11,00 | 10,96 | 10,95 | 10,95 | 10,95 | 706 |
| 06 dic 2023 | 10,99 | 11,00 | 10,98 | 10,98 | 10,98 | 812 |
| 05 dic 2023 | 10,88 | 10,92 | 10,91 | 10,91 | 10,91 | 513 |
| 04 dic 2023 | 11,00 | 11,01 | 10,98 | 11,01 | 11,01 | 15.360 |
| 01 dic 2023 | 10,93 | 11,00 | 11,00 | 11,00 | 11,00 | 1 |
| 30 nov 2023 | 10,92 | 10,97 | 10,97 | 10,97 | 10,97 | 1.884 |
| *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.