Italia markets closed
FTSE MIB
34.660,38 -173,92 (-0,50%) Dow Jones
38.798,99 -87,18 (-0,22%) Nasdaq
17.133,12 -40,00 (-0,23%) Nikkei 225
38.683,93 -19,58 (-0,05%) Petrolio
75,38 -0,17 (-0,23%) Bitcoin EUR
64.140,42 -1.240,66 (-1,90%)
Iren SpA (0MUN.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:05PM BST
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 giu 2024 | 1,9530 | 1,9590 | 1,9120 | 1,9135 | 1,9135 | 2.543 |
| 06 giu 2024 | 1,9515 | 1,9640 | 1,9370 | 1,9535 | 1,9535 | 285 |
| 05 giu 2024 | 1,9390 | 1,9690 | 1,9370 | 1,9710 | 1,9710 | 2.847 |
| 04 giu 2024 | 1,9200 | 1,9390 | 1,8710 | 1,9125 | 1,9125 | 3.047 |
| 03 giu 2024 | 1,8820 | 1,9200 | 1,8920 | 1,9075 | 1,9075 | 2.315 |
| 31 mag 2024 | 1,8840 | 1,8860 | 1,8700 | 1,8715 | 1,8715 | 24.384 |
| 30 mag 2024 | 1,8365 | 1,8800 | 1,8300 | 1,8665 | 1,8665 | 8.071 |
| 29 mag 2024 | 1,8635 | 1,8710 | 1,8380 | 1,8450 | 1,8450 | 5.470 |
| 28 mag 2024 | 1,8695 | 1,8740 | 1,8540 | 1,8695 | 1,8695 | 5.580 |
| 24 mag 2024 | 1,8345 | 1,8180 | 1,7730 | 1,8090 | 1,8090 | 16.435 |
| 23 mag 2024 | 1,8705 | 1,8620 | 1,8300 | 1,8550 | 1,8550 | 12.537 |
| 22 mag 2024 | 1,8605 | 1,8800 | 1,8410 | 1,8775 | 1,8775 | 16.966 |
| 21 mag 2024 | 1,9045 | 1,9030 | 1,8510 | 1,8580 | 1,8580 | 14.264 |
| 20 mag 2024 | 1,8615 | 1,9080 | 1,8660 | 1,8930 | 1,8930 | 11.245 |
| 17 mag 2024 | 1,9005 | 1,8740 | 1,8490 | 1,8440 | 1,8440 | 6.165 |
| 16 mag 2024 | 1,8820 | 1,9010 | 1,8380 | 1,8850 | 1,8850 | 44.160 |
| 15 mag 2024 | 1,8605 | 1,9000 | 1,8470 | 1,8685 | 1,8685 | 5.906 |
| 14 mag 2024 | 1,8460 | 1,8570 | 1,8420 | 1,8490 | 1,8490 | 3.106 |
| 13 mag 2024 | 1,8400 | 1,8510 | 1,8280 | 1,8460 | 1,8460 | 18.399 |
| 10 mag 2024 | 1,8120 | 1,8600 | 1,8270 | 1,8410 | 1,8410 | 16.114 |
| 09 mag 2024 | 1,7945 | 1,8200 | 1,7950 | 1,8170 | 1,8170 | 9.154 |
| 08 mag 2024 | 1,8430 | 1,8410 | 1,7780 | 1,7780 | 1,7780 | 2.576 |
| 07 mag 2024 | 1,8980 | 1,8920 | 1,8010 | 1,8335 | 1,8335 | 102.865 |
| 03 mag 2024 | 1,8930 | 1,9120 | 1,8770 | 1,8785 | 1,8785 | 6.562 |
| 02 mag 2024 | 1,8840 | 1,9180 | 1,8740 | 1,9105 | 1,9105 | 766 |
| 01 mag 2024 | 1,8765 | 1,8765 | 1,8765 | 1,8765 | 1,8765 | - |
| 30 apr 2024 | 1,8860 | 1,9130 | 1,8780 | 1,8765 | 1,8765 | 17.264 |
| 29 apr 2024 | 1,8305 | 1,9040 | 1,8300 | 1,8850 | 1,8850 | 1.728 |
| 26 apr 2024 | 1,8365 | 1,8350 | 1,8220 | 1,8255 | 1,8255 | 8.633 |
| 25 apr 2024 | 1,8305 | 1,8430 | 1,8170 | 1,8325 | 1,8325 | 7.539 |
| 24 apr 2024 | 1,8295 | 1,8450 | 1,8230 | 1,8410 | 1,8410 | 3.353 |
| 23 apr 2024 | 1,7965 | 1,8330 | 1,7890 | 1,8215 | 1,8215 | 572 |
| 22 apr 2024 | 1,7750 | 1,8000 | 1,7720 | 1,7875 | 1,7875 | 4.060 |
| 19 apr 2024 | 1,7350 | 1,7710 | 1,7400 | 1,7700 | 1,7700 | 88 |
| 18 apr 2024 | 1,7360 | 1,7460 | 1,7310 | 1,7380 | 1,7380 | 24.727 |
| 17 apr 2024 | 1,7280 | 1,7390 | 1,7080 | 1,7280 | 1,7280 | 43.598 |
| 16 apr 2024 | 1,7750 | 1,7680 | 1,7260 | 1,7370 | 1,7370 | 8.142 |
| 15 apr 2024 | 1,7770 | 1,7750 | 1,7650 | 1,7720 | 1,7720 | 1.648 |
| 12 apr 2024 | 1,7585 | 1,7870 | 1,7570 | 1,7620 | 1,7620 | 2.808 |
| 11 apr 2024 | 1,7425 | 1,7640 | 1,7400 | 1,7435 | 1,7435 | 65.174 |
| 10 apr 2024 | 1,7525 | 1,7820 | 1,7380 | 1,7425 | 1,7425 | 11.620 |
| 09 apr 2024 | 1,7320 | 1,7580 | 1,7340 | 1,7380 | 1,7380 | 3.731 |
| 08 apr 2024 | 1,7125 | 1,7390 | 1,7140 | 1,7280 | 1,7280 | 2.941 |
| 05 apr 2024 | 1,7390 | 1,7560 | 1,7080 | 1,7065 | 1,7065 | 2.598 |
| 04 apr 2024 | 1,7360 | 1,7530 | 1,7260 | 1,7370 | 1,7370 | 2.017 |
| 03 apr 2024 | 1,8190 | 1,8190 | 1,8190 | 1,8190 | 1,8190 | - |
| 02 apr 2024 | 1,9005 | 1,9180 | 1,8880 | 1,8190 | 1,8190 | 2.549 |
| 28 mar 2024 | 1,8930 | 1,9470 | 1,8770 | 1,9185 | 1,9185 | 18.989 |
| 27 mar 2024 | 1,8755 | 1,8940 | 1,8730 | 1,8820 | 1,8820 | 338 |
| 26 mar 2024 | 1,8950 | 1,9120 | 1,8840 | 1,8940 | 1,8940 | 20.752 |
| 25 mar 2024 | 1,9055 | 1,8970 | 1,8760 | 1,8755 | 1,8755 | 565 |
| 22 mar 2024 | 1,8785 | 1,8870 | 1,8300 | 1,8725 | 1,8725 | 1.424 |
| 21 mar 2024 | 1,9095 | 1,9050 | 1,8890 | 1,8785 | 1,8785 | 2.267 |
| 20 mar 2024 | 1,8850 | 1,9090 | 1,9000 | 1,9005 | 1,9005 | 141 |
| 19 mar 2024 | 1,9220 | 1,9190 | 1,8840 | 1,8910 | 1,8910 | 669 |
| 18 mar 2024 | 1,9260 | 1,9400 | 1,9100 | 1,9350 | 1,9350 | 598 |
| 15 mar 2024 | 1,9200 | 1,9380 | 1,9240 | 1,9250 | 1,9250 | 1.433 |
| 14 mar 2024 | 1,9370 | 1,9610 | 1,9250 | 1,9360 | 1,9360 | 9.061 |
| 13 mar 2024 | 1,9280 | 1,9450 | 1,9180 | 1,9330 | 1,9330 | 2.286 |
| 12 mar 2024 | 1,9175 | 1,9440 | 1,9200 | 1,9340 | 1,9340 | 377 |
| 11 mar 2024 | 1,9405 | 1,9460 | 1,9000 | 1,9125 | 1,9125 | 153.615 |
| 08 mar 2024 | 1,9330 | 1,9600 | 1,9110 | 1,9535 | 1,9535 | 156.126 |
| 07 mar 2024 | 1,9300 | 1,9510 | 1,9020 | 1,9515 | 1,9515 | 2.845 |
| 06 mar 2024 | 1,8745 | 1,9530 | 1,8720 | 1,9320 | 1,9320 | 302.408 |
| 05 mar 2024 | 1,8205 | 1,8940 | 1,8130 | 1,8820 | 1,8820 | 48.162 |
| 04 mar 2024 | 1,8180 | 1,8320 | 1,8110 | 1,8205 | 1,8205 | 6.021 |
| 01 mar 2024 | 1,8255 | 1,8430 | 1,8040 | 1,8010 | 1,8010 | 603 |
| 29 feb 2024 | 1,8205 | 1,8360 | 1,7770 | 1,8170 | 1,8170 | 14.368 |
| 28 feb 2024 | 1,8215 | 1,8370 | 1,8180 | 1,8245 | 1,8245 | 613 |
| 27 feb 2024 | 1,8080 | 1,8360 | 1,7960 | 1,8190 | 1,8190 | 43.727 |
| 26 feb 2024 | 1,8450 | 1,8240 | 1,8110 | 1,8225 | 1,8225 | 10.192 |
| 23 feb 2024 | 1,8375 | 1,8300 | 1,8220 | 1,8235 | 1,8235 | 15.450 |
| 22 feb 2024 | 1,8755 | 1,8690 | 1,8310 | 1,8430 | 1,8430 | 3.114 |
| 21 feb 2024 | 1,8615 | 1,8660 | 1,8500 | 1,8540 | 1,8540 | 6.135 |
| 20 feb 2024 | 1,8570 | 1,8710 | 1,8140 | 1,8530 | 1,8530 | 336 |
| 19 feb 2024 | 1,8345 | 1,8570 | 1,8230 | 1,8430 | 1,8430 | 223 |
| 16 feb 2024 | 1,8375 | 1,8440 | 1,8170 | 1,8295 | 1,8295 | 1.804 |
| 15 feb 2024 | 1,8335 | 1,8400 | 1,8210 | 1,8325 | 1,8325 | 239 |
| 14 feb 2024 | 1,8140 | 1,8400 | 1,8050 | 1,8170 | 1,8170 | 23.076 |
| 13 feb 2024 | 1,8090 | 1,8380 | 1,7680 | 1,8060 | 1,8060 | 669 |
| 12 feb 2024 | 1,7780 | 1,8240 | 1,7930 | 1,8010 | 1,8010 | 7.495 |
| 09 feb 2024 | 1,8295 | 1,8270 | 1,7670 | 1,7710 | 1,7710 | 270.439 |
| 08 feb 2024 | 1,8365 | 1,8480 | 1,8180 | 1,8325 | 1,8325 | 9.236 |
| 07 feb 2024 | 1,8745 | 1,8700 | 1,8260 | 1,8520 | 1,8520 | 20.355 |
| 06 feb 2024 | 1,8950 | 1,8740 | 1,8500 | 1,8665 | 1,8665 | 361 |
| 05 feb 2024 | 1,9165 | 1,9120 | 1,8720 | 1,8890 | 1,8890 | 570 |
| 02 feb 2024 | 1,9380 | 1,9490 | 1,9150 | 1,9270 | 1,9270 | 1.245 |
| 01 feb 2024 | 1,9515 | 1,9950 | 1,9160 | 1,9330 | 1,9330 | 5.173 |
| 31 gen 2024 | 1,8980 | 1,9460 | 1,8850 | 1,9425 | 1,9425 | 7.297 |
| 30 gen 2024 | 1,9155 | 1,9620 | 1,8950 | 1,9025 | 1,9025 | 3.603 |
| 29 gen 2024 | 1,9270 | 1,9690 | 1,9010 | 1,8980 | 1,8980 | 36.504 |
| 26 gen 2024 | 1,8765 | 1,9340 | 1,9140 | 1,9370 | 1,9370 | 43.803 |
| 25 gen 2024 | 1,8775 | 1,8900 | 1,8550 | 1,8850 | 1,8850 | 10.128 |
| 24 gen 2024 | 1,8675 | 1,8770 | 1,8560 | 1,8665 | 1,8665 | 625 |
| 23 gen 2024 | 1,8850 | 1,8820 | 1,8460 | 1,8560 | 1,8560 | 1.402 |
| 22 gen 2024 | 1,8860 | 1,9070 | 1,8670 | 1,8685 | 1,8685 | 413 |
| 19 gen 2024 | 1,9175 | 1,9590 | 1,8760 | 1,9015 | 1,9015 | 24.220 |
| 18 gen 2024 | 1,9145 | 1,9360 | 1,8950 | 1,9055 | 1,9055 | 4.839 |
| 17 gen 2024 | 1,9830 | 1,9630 | 1,9080 | 1,9025 | 1,9025 | 2.954 |
| 16 gen 2024 | 1,9870 | 1,9940 | 1,9540 | 1,9925 | 1,9925 | 49.599 |
| *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.