Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.668,99 -719,77 (-1,19%)
Sprott Physical Gold and Silver Trust (0N2R.IL)
IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:08PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 21,65 | 21,65 | 21,65 | 21,77 | 21,77 | 100 |
| 25 apr 2024 | 24,23 | 21,63 | 21,63 | 21,63 | 21,63 | 1.229 |
| 24 apr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 23 apr 2024 | 25,51 | 21,53 | 21,35 | 21,53 | 21,53 | 1.560 |
| 22 apr 2024 | 23,39 | 21,72 | 21,72 | 21,72 | 21,72 | 250 |
| 19 apr 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 18 apr 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 17 apr 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 16 apr 2024 | 22,35 | 22,15 | 22,15 | 22,15 | 22,15 | 1.828 |
| 15 apr 2024 | 19,64 | 22,22 | 21,99 | 22,22 | 22,22 | 5.133 |
| 12 apr 2024 | 21,02 | 22,89 | 22,71 | 22,71 | 22,71 | 7.997 |
| 11 apr 2024 | 19,46 | 22,23 | 22,07 | 22,20 | 22,20 | 588 |
| 10 apr 2024 | 22,25 | 21,70 | 21,70 | 21,70 | 21,70 | 400 |
| 09 apr 2024 | 20,67 | 22,14 | 22,00 | 22,00 | 22,00 | 1.739 |
| 08 apr 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 05 apr 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 04 apr 2024 | 18,37 | 21,47 | 21,43 | 21,43 | 21,43 | 1.820 |
| 03 apr 2024 | 19,15 | 21,34 | 21,20 | 21,34 | 21,34 | 1.725 |
| 02 apr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 28 mar 2024 | 18,66 | 20,32 | 20,20 | 20,32 | 20,32 | 15.027 |
| 27 mar 2024 | 17,95 | 20,07 | 20,06 | 20,07 | 20,07 | 3.498 |
| 26 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 25 mar 2024 | 17,97 | 20,03 | 20,03 | 20,03 | 20,03 | 370 |
| 22 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 21 mar 2024 | 18,11 | 20,35 | 20,00 | 20,00 | 20,00 | 400 |
| 20 mar 2024 | 20,24 | 20,13 | 19,98 | 20,13 | 20,13 | 959 |
| 19 mar 2024 | 18,02 | 19,93 | 19,92 | 19,92 | 19,92 | 114 |
| 18 mar 2024 | 10,51 | 20,05 | 20,05 | 20,05 | 20,05 | 2.678 |
| 15 mar 2024 | 18,00 | 20,17 | 20,06 | 20,17 | 20,17 | 5.578 |
| 14 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 13 mar 2024 | 17,90 | 20,09 | 19,89 | 20,09 | 20,09 | 875 |
| 12 mar 2024 | 19,10 | 19,75 | 19,75 | 19,75 | 19,75 | 100 |
| 11 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 08 mar 2024 | 17,94 | 19,99 | 19,98 | 19,99 | 19,99 | 1.260 |
| 07 mar 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 06 mar 2024 | 17,80 | 19,72 | 19,67 | 19,72 | 19,72 | 536 |
| 05 mar 2024 | 17,78 | 19,50 | 19,45 | 19,50 | 19,50 | 2.103 |
| 04 mar 2024 | 17,61 | 19,38 | 19,31 | 19,36 | 19,36 | 3.600 |
| 01 mar 2024 | 17,49 | 18,87 | 18,87 | 18,87 | 18,87 | 1.051 |
| 29 feb 2024 | 19,75 | 18,66 | 18,66 | 18,66 | 18,66 | 400 |
| 28 feb 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 27 feb 2024 | 19,72 | 18,48 | 18,48 | 18,48 | 18,48 | 2.182 |
| 26 feb 2024 | 18,50 | 18,45 | 18,43 | 18,45 | 18,45 | 1.927 |
| 23 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 22 feb 2024 | 17,44 | 18,51 | 18,49 | 18,49 | 18,49 | 679 |
| 21 feb 2024 | 18,47 | 18,51 | 18,48 | 18,50 | 18,50 | 1.000 |
| 20 feb 2024 | 17,45 | 18,60 | 18,60 | 18,60 | 18,60 | 1.715 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 18,40 | 18,65 | 18,65 | 18,65 | 18,65 | 201 |
| 15 feb 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 14 feb 2024 | 16,86 | 18,18 | 18,08 | 18,18 | 18,18 | 1.099 |
| 13 feb 2024 | 18,41 | 18,15 | 18,06 | 18,09 | 18,09 | 1.530 |
| 12 feb 2024 | 18,42 | 18,43 | 18,43 | 18,43 | 18,43 | 1.175 |
| 09 feb 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 08 feb 2024 | 17,42 | 18,52 | 18,52 | 18,52 | 18,52 | 2.478 |
| 07 feb 2024 | 18,44 | 18,49 | 18,44 | 18,44 | 18,44 | 400 |
| 06 feb 2024 | 17,11 | 18,50 | 18,50 | 18,50 | 18,50 | 2 |
| 05 feb 2024 | 17,43 | 18,43 | 18,41 | 18,41 | 18,41 | 450 |
| 02 feb 2024 | 18,59 | 18,56 | 18,46 | 18,56 | 18,56 | 1.299 |
| 01 feb 2024 | 17,48 | 18,89 | 18,74 | 18,89 | 18,89 | 759 |
| 31 gen 2024 | 17,50 | 18,80 | 18,73 | 18,73 | 18,73 | 1.345 |
| 30 gen 2024 | 14,02 | 18,70 | 18,68 | 18,70 | 18,70 | 1.254 |
| 29 gen 2024 | 18,52 | 18,53 | 18,53 | 18,53 | 18,53 | 1.086 |
| 26 gen 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 25 gen 2024 | 19,49 | 18,56 | 18,53 | 18,53 | 18,53 | 1.538 |
| 24 gen 2024 | 17,45 | 18,50 | 18,47 | 18,47 | 18,47 | 2.221 |
| 23 gen 2024 | 18,36 | 18,57 | 18,48 | 18,57 | 18,57 | 550 |
| 22 gen 2024 | 18,57 | 18,37 | 18,37 | 18,37 | 18,37 | 721 |
| 19 gen 2024 | 17,27 | 18,59 | 18,54 | 18,59 | 18,59 | 402 |
| 18 gen 2024 | 18,45 | 18,58 | 18,45 | 18,58 | 18,58 | 2.900 |
| 17 gen 2024 | 18,53 | 18,46 | 18,46 | 18,46 | 18,46 | 500 |
| 16 gen 2024 | 18,53 | 18,78 | 18,68 | 18,68 | 18,68 | 3.982 |
| 15 gen 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 12 gen 2024 | 18,62 | 19,03 | 18,10 | 19,00 | 19,00 | 1.545 |
| 11 gen 2024 | 18,51 | 18,74 | 18,50 | 18,51 | 18,51 | 2.235 |
| 10 gen 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | 150 |
| 09 gen 2024 | 18,76 | 18,83 | 18,81 | 18,81 | 18,81 | 198 |
| 08 gen 2024 | 18,62 | 18,83 | 18,83 | 18,83 | 18,83 | 1.613 |
| 05 gen 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 04 gen 2024 | 18,56 | 18,84 | 18,84 | 18,84 | 18,84 | 549 |
| 03 gen 2024 | 18,69 | 18,75 | 18,73 | 18,75 | 18,75 | 1.223 |
| 02 gen 2024 | 18,71 | 19,11 | 19,10 | 19,11 | 19,11 | 1.892 |
| 29 dic 2023 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | 200 |
| 28 dic 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 27 dic 2023 | 17,90 | 19,43 | 19,28 | 19,37 | 19,37 | 7.596 |
| 22 dic 2023 | 18,57 | 19,42 | 18,57 | 19,27 | 19,27 | 5.770 |
| 21 dic 2023 | 18,68 | 19,23 | 19,21 | 19,19 | 19,19 | 5.664 |
| 20 dic 2023 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 19 dic 2023 | 18,88 | 19,17 | 19,08 | 19,11 | 19,11 | 1.405 |
| 18 dic 2023 | 18,87 | 18,88 | 18,84 | 18,87 | 18,87 | 10.400 |
| 15 dic 2023 | 17,92 | 19,02 | 18,86 | 18,86 | 18,86 | 1.198 |
| 14 dic 2023 | 18,57 | 19,40 | 18,97 | 18,97 | 18,97 | 1.307 |
| 13 dic 2023 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 12 dic 2023 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | 200 |
| 11 dic 2023 | 18,42 | 18,33 | 18,27 | 18,27 | 18,27 | 1.330 |
| 08 dic 2023 | 18,58 | 18,38 | 18,37 | 18,38 | 18,38 | 130 |
| 07 dic 2023 | 18,85 | 18,84 | 18,84 | 18,84 | 18,84 | 500 |
| 06 dic 2023 | 18,60 | 18,88 | 18,88 | 18,88 | 18,88 | 250 |
| 05 dic 2023 | 19,02 | 18,83 | 18,78 | 18,78 | 18,78 | 3.571 |
| 04 dic 2023 | 18,90 | 19,20 | 18,99 | 18,99 | 18,99 | 452 |
| *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.