Italia markets open in 5 hours 57 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.408,43 -426,67 (-1,10%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
58.228,92 -838,53 (-1,42%) CMC Crypto 200
1.296,19 -68,94 (-5,05%)
Xtrackers - Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF (0MUS.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 01:10PM BST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 25,03 | 25,02 | 25,02 | 25,02 | 25,02 | 1 |
| 03 mag 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 02 mag 2024 | - | - | - | - | - | - |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 25,19 | 25,34 | 25,03 | 25,34 | 25,34 | 1 |
| 29 apr 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 26 apr 2024 | 25,36 | 25,39 | 25,12 | 25,12 | 25,12 | 1 |
| 25 apr 2024 | 25,09 | 25,16 | 25,05 | 25,16 | 25,16 | 1 |
| 24 apr 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 23 apr 2024 | 24,93 | 24,96 | 24,95 | 24,95 | 24,95 | 4 |
| 22 apr 2024 | 25,02 | 25,06 | 25,06 | 25,06 | 25,06 | 3 |
| 19 apr 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 18 apr 2024 | 25,14 | 25,09 | 25,09 | 25,09 | 25,09 | 1 |
| 17 apr 2024 | 25,13 | 25,08 | 25,08 | 25,08 | 25,08 | 14.650 |
| 16 apr 2024 | 25,10 | 24,94 | 24,94 | 24,94 | 24,94 | 23 |
| 15 apr 2024 | 25,20 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 12 apr 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 11 apr 2024 | 25,04 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 10 apr 2024 | 25,10 | 25,14 | 25,14 | 25,14 | 25,14 | 1 |
| 09 apr 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 08 apr 2024 | 24,82 | 24,88 | 24,82 | 24,88 | 24,88 | 2 |
| 05 apr 2024 | 24,64 | 24,65 | 24,65 | 24,65 | 24,65 | 10.000 |
| 04 apr 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 03 apr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 02 apr 2024 | 24,10 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 28 mar 2024 | 23,47 | 23,42 | 23,42 | 23,42 | 23,42 | - |
| 27 mar 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
| 26 mar 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 25 mar 2024 | 23,39 | 23,58 | 23,50 | 23,58 | 23,58 | - |
| 22 mar 2024 | 23,53 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 21 mar 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 20 mar 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 19 mar 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 18 mar 2024 | 23,80 | 23,88 | 23,82 | 23,88 | 23,88 | - |
| 15 mar 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 14 mar 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 13 mar 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 12 mar 2024 | 23,42 | 23,30 | 23,30 | 23,30 | 23,30 | 287 |
| 11 mar 2024 | 23,29 | 23,36 | 23,28 | 23,36 | 23,36 | 3 |
| 08 mar 2024 | 23,41 | 23,45 | 23,45 | 23,45 | 23,45 | 760 |
| 07 mar 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 06 mar 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
| 05 mar 2024 | 23,22 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 04 mar 2024 | 23,13 | 23,16 | 23,16 | 23,16 | 23,16 | - |
| 01 mar 2024 | 22,81 | 22,83 | 22,83 | 22,83 | 22,83 | 4.833 |
| 29 feb 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 28 feb 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
| 27 feb 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 26 feb 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 23 feb 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| 22 feb 2024 | 22,73 | 22,57 | 22,57 | 22,57 | 22,57 | 7.382 |
| 21 feb 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 20 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| 19 feb 2024 | 22,25 | 22,32 | 22,32 | 22,32 | 22,32 | 15.500 |
| 16 feb 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 15 feb 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 14 feb 2024 | 22,20 | 22,17 | 22,17 | 22,17 | 22,17 | 9.010 |
| 13 feb 2024 | 22,48 | 22,18 | 22,18 | 22,18 | 22,18 | 10.684 |
| 12 feb 2024 | 22,30 | 22,33 | 22,29 | 22,33 | 22,33 | 1 |
| 09 feb 2024 | 22,31 | 22,40 | 22,32 | 22,40 | 22,40 | 8.526 |
| 08 feb 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 07 feb 2024 | 22,30 | 22,33 | 22,27 | 22,33 | 22,33 | 17.642 |
| 06 feb 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 05 feb 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 02 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 01 feb 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 31 gen 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 30 gen 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 29 gen 2024 | 21,97 | 22,99 | 22,99 | 22,99 | 22,99 | 4.275 |
| 26 gen 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
| 25 gen 2024 | 23,04 | 22,94 | 22,94 | 22,94 | 22,94 | 5.676 |
| 24 gen 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 23 gen 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 22 gen 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 19 gen 2024 | 22,61 | 22,56 | 22,56 | 22,56 | 22,56 | 20.728 |
| 18 gen 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 17 gen 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 16 gen 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 15 gen 2024 | 22,80 | 22,77 | 22,77 | 22,77 | 22,77 | 7.970 |
| 12 gen 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 11 gen 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 10 gen 2024 | 22,71 | 22,83 | 22,83 | 22,83 | 22,83 | 2 |
| 09 gen 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
| 08 gen 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
| 05 gen 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 04 gen 2024 | 22,93 | 22,90 | 22,90 | 22,90 | 22,90 | 8.762 |
| 03 gen 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 02 gen 2024 | 23,02 | 24,10 | 24,10 | 24,10 | 24,10 | 4 |
| 29 dic 2023 | 22,95 | 22,90 | 22,90 | 22,90 | 22,90 | 81.226 |
| 28 dic 2023 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
| 27 dic 2023 | 23,19 | 23,26 | 23,26 | 23,26 | 23,26 | 25.548 |
| 22 dic 2023 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 21 dic 2023 | 22,85 | 22,81 | 22,81 | 22,81 | 22,81 | 14.916 |
| 20 dic 2023 | 23,03 | 23,06 | 23,06 | 23,06 | 23,06 | 8.704 |
| 19 dic 2023 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 18 dic 2023 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
| 15 dic 2023 | 22,77 | 22,79 | 22,79 | 22,79 | 22,79 | 2.200 |
| 14 dic 2023 | 22,17 | 22,57 | 22,57 | 22,57 | 22,57 | 14.844 |
| 13 dic 2023 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 12 dic 2023 | 22,18 | 21,90 | 21,90 | 21,90 | 21,90 | 16.930 |
| *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.