Italia markets open in 1 hour 48 minutes
Dow Jones
33.949,01 -207,68 (-0,61%) Nasdaq
11.910,52 -203,27 (-1,68%) Nikkei 225
27.629,69 +23,23 (+0,08%) EUR/USD
1,0741 +0,0023 (+0,21%) BTC-EUR
21.049,05 -708,82 (-3,26%) CMC Crypto 200
520,59 -16,30 (-3,04%)
Ströer SE & Co. KGaA (0MYZ.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:02PM GMT
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 feb 2023 | 52,25 | 52,62 | 51,95 | 52,05 | 52,05 | 3.054 |
| 07 feb 2023 | 51,65 | 52,25 | 51,50 | 52,22 | 52,22 | 6.296 |
| 06 feb 2023 | 51,83 | 51,95 | 51,41 | 51,42 | 51,42 | 17.689 |
| 03 feb 2023 | 51,58 | 52,00 | 51,15 | 51,85 | 51,85 | 53.088 |
| 02 feb 2023 | 50,55 | 52,55 | 51,15 | 51,97 | 51,97 | 71.831 |
| 01 feb 2023 | 50,58 | 50,95 | 50,10 | 50,35 | 50,35 | 9.048 |
| 31 gen 2023 | 50,58 | 50,35 | 49,74 | 50,23 | 50,23 | 17.071 |
| 30 gen 2023 | 51,15 | 51,20 | 50,35 | 50,58 | 50,58 | 11.956 |
| 27 gen 2023 | 50,50 | 51,30 | 50,65 | 51,03 | 51,03 | 27.681 |
| 26 gen 2023 | 50,40 | 50,60 | 49,79 | 50,31 | 50,31 | 4.690 |
| 25 gen 2023 | 50,75 | 51,85 | 49,72 | 50,01 | 50,01 | 22.310 |
| 24 gen 2023 | 51,10 | 51,40 | 50,65 | 51,15 | 51,15 | 9.037 |
| 23 gen 2023 | 50,42 | 51,35 | 50,65 | 51,25 | 51,25 | 6.973 |
| 20 gen 2023 | 49,26 | 50,25 | 49,10 | 49,88 | 49,88 | 10.720 |
| 19 gen 2023 | 49,33 | 50,35 | 48,84 | 49,33 | 49,33 | 11.300 |
| 18 gen 2023 | 49,37 | 50,00 | 48,30 | 49,76 | 49,76 | 51.198 |
| 17 gen 2023 | 50,83 | 51,15 | 50,20 | 50,95 | 50,95 | 11.800 |
| 16 gen 2023 | 48,80 | 51,00 | 48,74 | 50,95 | 50,95 | 8.326 |
| 13 gen 2023 | 48,15 | 48,92 | 48,00 | 48,43 | 48,43 | 11.396 |
| 12 gen 2023 | 48,33 | 48,18 | 47,40 | 47,62 | 47,62 | 14.959 |
| 11 gen 2023 | 47,53 | 49,04 | 47,84 | 48,17 | 48,17 | 7.929 |
| 10 gen 2023 | 48,86 | 49,02 | 47,38 | 47,32 | 47,32 | 7.921 |
| 09 gen 2023 | 48,66 | 48,98 | 48,12 | 48,61 | 48,61 | 33.991 |
| 06 gen 2023 | 46,64 | 48,48 | 46,36 | 48,37 | 48,37 | 61.522 |
| 05 gen 2023 | 46,10 | 46,80 | 45,56 | 46,46 | 46,46 | 35.428 |
| 04 gen 2023 | 44,65 | 46,02 | 45,00 | 45,93 | 45,93 | 15.544 |
| 03 gen 2023 | 44,52 | 45,14 | 44,56 | 44,80 | 44,80 | 9.452 |
| 30 dic 2022 | 43,78 | 44,14 | 43,70 | 43,84 | 43,84 | 4.742 |
| 29 dic 2022 | 43,06 | 43,96 | 42,68 | 43,64 | 43,64 | 8.514 |
| 28 dic 2022 | 43,18 | 43,32 | 42,92 | 43,18 | 43,18 | 6.156 |
| 23 dic 2022 | 42,61 | 43,22 | 42,82 | 42,92 | 42,92 | 5.739 |
| 22 dic 2022 | 42,80 | 43,16 | 42,60 | 42,83 | 42,83 | 4.370 |
| 21 dic 2022 | 41,46 | 42,98 | 42,00 | 42,81 | 42,81 | 15.514 |
| 20 dic 2022 | 40,94 | 41,80 | 40,28 | 41,89 | 41,89 | 8.698 |
| 19 dic 2022 | 41,89 | 42,48 | 41,38 | 41,45 | 41,45 | 30.631 |
| 16 dic 2022 | 42,05 | 42,14 | 41,52 | 41,90 | 41,90 | 29.759 |
| 15 dic 2022 | 43,87 | 43,60 | 42,30 | 42,39 | 42,39 | 17.960 |
| 14 dic 2022 | 43,99 | 43,79 | 43,21 | 43,61 | 43,61 | 7.716 |
| 13 dic 2022 | 43,06 | 44,64 | 42,90 | 43,98 | 43,98 | 14.193 |
| 12 dic 2022 | 43,33 | 43,18 | 42,60 | 43,07 | 43,07 | 5.545 |
| 09 dic 2022 | 43,22 | 43,58 | 43,26 | 43,51 | 43,51 | 6.665 |
| 08 dic 2022 | 42,93 | 43,14 | 42,48 | 42,78 | 42,78 | 10.813 |
| 07 dic 2022 | 43,33 | 43,54 | 42,86 | 42,94 | 42,94 | 3.740 |
| 06 dic 2022 | 43,97 | 44,04 | 43,46 | 43,71 | 43,71 | 6.204 |
| 05 dic 2022 | 45,03 | 44,98 | 43,24 | 44,21 | 44,21 | 32.664 |
| 02 dic 2022 | 45,26 | 45,54 | 44,80 | 45,04 | 45,04 | 8.695 |
| 01 dic 2022 | 44,17 | 45,00 | 44,06 | 44,83 | 44,83 | 61.370 |
| 30 nov 2022 | 43,82 | 44,01 | 42,82 | 43,74 | 43,74 | 249.634 |
| 29 nov 2022 | 44,06 | 44,50 | 43,80 | 44,13 | 44,13 | 22.621 |
| 28 nov 2022 | 44,84 | 44,48 | 44,00 | 44,25 | 44,25 | 4.575 |
| 25 nov 2022 | 44,49 | 45,02 | 44,64 | 44,94 | 44,94 | 3.363 |
| 24 nov 2022 | 44,26 | 45,14 | 44,52 | 44,53 | 44,53 | 4.961 |
| 23 nov 2022 | 44,32 | 44,58 | 44,10 | 44,13 | 44,13 | 9.508 |
| 22 nov 2022 | 44,16 | 44,68 | 43,72 | 44,54 | 44,54 | 6.309 |
| 21 nov 2022 | 44,88 | 44,92 | 44,06 | 44,20 | 44,20 | 7.719 |
| 18 nov 2022 | 45,14 | 45,54 | 44,76 | 45,25 | 45,25 | 7.718 |
| 17 nov 2022 | 44,47 | 45,52 | 44,76 | 45,44 | 45,44 | 24.239 |
| 16 nov 2022 | 47,03 | 47,18 | 44,66 | 44,77 | 44,77 | 117.740 |
| 15 nov 2022 | 49,13 | 48,90 | 46,86 | 47,47 | 47,47 | 23.720 |
| 14 nov 2022 | 47,70 | 49,68 | 47,16 | 49,41 | 49,41 | 56.478 |
| 11 nov 2022 | 44,00 | 48,10 | 43,42 | 47,76 | 47,76 | 231.871 |
| 10 nov 2022 | 45,22 | 44,54 | 41,58 | 44,02 | 44,02 | 246.031 |
| 09 nov 2022 | 42,92 | 43,16 | 42,24 | 42,74 | 42,74 | 8.676 |
| 08 nov 2022 | 41,47 | 43,30 | 41,24 | 43,32 | 43,32 | 9.951 |
| 07 nov 2022 | 40,43 | 41,44 | 40,18 | 41,41 | 41,41 | 20.464 |
| 04 nov 2022 | 39,90 | 40,88 | 40,06 | 40,74 | 40,74 | 32.301 |
| 03 nov 2022 | 40,21 | 40,12 | 39,26 | 39,25 | 39,25 | 15.292 |
| 02 nov 2022 | 40,61 | 41,00 | 40,16 | 40,86 | 40,86 | 23.453 |
| 01 nov 2022 | 41,60 | 42,08 | 40,20 | 40,37 | 40,37 | 50.543 |
| 31 ott 2022 | 40,98 | 41,66 | 40,96 | 41,12 | 41,12 | 22.509 |
| 28 ott 2022 | 39,70 | 41,36 | 39,28 | 41,00 | 41,00 | 29.731 |
| 27 ott 2022 | 43,40 | 43,14 | 39,56 | 41,34 | 41,34 | 84.109 |
| 26 ott 2022 | 43,62 | 43,96 | 43,40 | 43,69 | 43,69 | 10.093 |
| 25 ott 2022 | 42,96 | 44,02 | 43,02 | 43,96 | 43,96 | 17.550 |
| 24 ott 2022 | 42,40 | 42,84 | 42,04 | 42,45 | 42,45 | 16.792 |
| 21 ott 2022 | 42,20 | 42,24 | 41,62 | 42,03 | 42,03 | 6.829 |
| 20 ott 2022 | 42,04 | 42,66 | 41,76 | 42,53 | 42,53 | 8.863 |
| 19 ott 2022 | 42,03 | 42,70 | 42,00 | 42,33 | 42,33 | 6.145 |
| 18 ott 2022 | 43,21 | 42,88 | 42,24 | 42,53 | 42,53 | 6.353 |
| 17 ott 2022 | 42,17 | 42,88 | 42,10 | 42,78 | 42,78 | 13.180 |
| 14 ott 2022 | 41,92 | 42,52 | 41,90 | 42,19 | 42,19 | 9.251 |
| 13 ott 2022 | 41,12 | 42,06 | 40,38 | 41,32 | 41,32 | 45.028 |
| 12 ott 2022 | 41,04 | 41,56 | 40,66 | 41,35 | 41,35 | 32.415 |
| 11 ott 2022 | 41,18 | 41,28 | 40,12 | 40,74 | 40,74 | 16.438 |
| 10 ott 2022 | 40,24 | 41,74 | 40,68 | 41,52 | 41,52 | 23.630 |
| 07 ott 2022 | 41,16 | 41,58 | 40,32 | 40,81 | 40,81 | 18.972 |
| 06 ott 2022 | 41,05 | 41,48 | 40,72 | 41,10 | 41,10 | 147.359 |
| 05 ott 2022 | 41,14 | 41,60 | 40,56 | 40,73 | 40,73 | 26.212 |
| 04 ott 2022 | 39,78 | 40,96 | 40,00 | 40,65 | 40,65 | 10.729 |
| 03 ott 2022 | 38,43 | 39,46 | 38,30 | 39,19 | 39,19 | 34.020 |
| 30 set 2022 | 36,78 | 38,80 | 36,84 | 38,70 | 38,70 | 22.868 |
| 29 set 2022 | 36,61 | 36,94 | 36,10 | 36,93 | 36,93 | 13.895 |
| 28 set 2022 | 35,37 | 36,50 | 34,48 | 36,34 | 36,34 | 31.960 |
| 27 set 2022 | 36,44 | 35,83 | 35,32 | 35,39 | 35,39 | 91.155 |
| 26 set 2022 | 36,17 | 36,86 | 36,20 | 36,21 | 36,21 | 7.267 |
| 23 set 2022 | 36,84 | 36,92 | 35,88 | 36,74 | 36,74 | 26.416 |
| 22 set 2022 | 36,79 | 37,62 | 36,84 | 37,25 | 37,25 | 14.487 |
| 21 set 2022 | 37,85 | 38,04 | 37,55 | 38,12 | 38,12 | 5.924 |
| 20 set 2022 | 38,11 | 38,32 | 37,48 | 37,58 | 37,58 | 8.543 |
| 16 set 2022 | 38,17 | 38,88 | 37,94 | 38,85 | 38,85 | 23.621 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
