Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.055,05 -279,82 (-0,47%)
Colruyt Group N.V. (0N4Y.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:55PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 43,76 | 44,08 | 43,42 | 43,47 | 43,47 | 1.611.222 |
| 02 mag 2024 | 43,87 | 43,82 | 43,82 | 43,83 | 43,83 | 3.484 |
| 01 mag 2024 | 43,72 | 43,72 | 43,72 | 43,72 | 43,72 | - |
| 30 apr 2024 | 43,32 | 44,10 | 43,10 | 43,72 | 43,72 | 17.513 |
| 29 apr 2024 | 42,08 | 43,94 | 42,72 | 43,66 | 43,66 | 2.225 |
| 26 apr 2024 | 42,71 | 43,50 | 43,16 | 43,45 | 43,45 | 18.981 |
| 25 apr 2024 | 42,37 | 43,24 | 42,44 | 42,98 | 42,98 | 14.040 |
| 24 apr 2024 | 42,73 | 43,10 | 42,57 | 42,69 | 42,69 | 20.939 |
| 23 apr 2024 | 41,93 | 43,15 | 42,52 | 43,09 | 43,09 | 26.348 |
| 22 apr 2024 | 41,17 | 42,82 | 40,82 | 42,63 | 42,63 | 24.250 |
| 19 apr 2024 | 40,67 | 41,58 | 41,02 | 41,47 | 41,47 | 13.613 |
| 18 apr 2024 | 40,69 | 41,20 | 40,86 | 41,15 | 41,15 | 18.293 |
| 17 apr 2024 | 40,23 | 40,98 | 40,24 | 40,92 | 40,92 | 11.680 |
| 16 apr 2024 | 40,00 | 40,46 | 39,94 | 40,40 | 40,40 | 12.878 |
| 15 apr 2024 | 39,81 | 40,24 | 39,82 | 40,04 | 40,04 | 14.742 |
| 12 apr 2024 | 39,81 | 40,50 | 40,08 | 40,16 | 40,16 | 26.477 |
| 11 apr 2024 | 40,10 | 40,46 | 39,82 | 40,00 | 40,00 | 25.267 |
| 10 apr 2024 | 40,10 | 40,50 | 40,08 | 40,27 | 40,27 | 24.202 |
| 09 apr 2024 | 41,38 | 41,10 | 39,62 | 40,06 | 40,06 | 55.310 |
| 08 apr 2024 | 41,74 | 42,32 | 41,48 | 42,10 | 42,10 | 86.075 |
| 05 apr 2024 | 42,23 | 41,98 | 41,46 | 41,89 | 41,89 | 12.397 |
| 04 apr 2024 | 41,49 | 42,52 | 41,84 | 42,44 | 42,44 | 9.742 |
| 03 apr 2024 | 41,55 | 41,72 | 41,52 | 41,60 | 41,60 | 8.355 |
| 02 apr 2024 | 40,98 | 43,08 | 41,98 | 42,02 | 42,02 | 21.389 |
| 28 mar 2024 | 43,27 | 43,61 | 42,47 | 42,87 | 42,87 | 10.304 |
| 27 mar 2024 | 42,44 | 43,68 | 43,29 | 43,49 | 43,49 | 10.506 |
| 26 mar 2024 | 42,88 | 43,42 | 42,56 | 43,23 | 43,23 | 14.747 |
| 25 mar 2024 | 42,51 | 42,39 | 41,86 | 42,04 | 42,04 | 17.354 |
| 22 mar 2024 | 42,27 | 42,79 | 41,90 | 42,48 | 42,48 | 23.524 |
| 21 mar 2024 | 42,00 | 42,56 | 41,82 | 42,46 | 42,46 | 24.749 |
| 20 mar 2024 | 42,51 | 42,42 | 42,14 | 42,28 | 42,28 | 14.659 |
| 19 mar 2024 | 42,31 | 42,83 | 42,30 | 42,67 | 42,67 | 12.474 |
| 18 mar 2024 | 43,19 | 43,45 | 42,07 | 42,66 | 42,66 | 32.586 |
| 15 mar 2024 | 42,48 | 43,43 | 42,89 | 43,19 | 43,19 | 63.474 |
| 14 mar 2024 | 43,56 | 43,21 | 42,46 | 43,10 | 43,10 | 141.935 |
| 13 mar 2024 | 41,66 | 43,30 | 42,65 | 42,80 | 42,80 | 27.232 |
| 12 mar 2024 | 42,15 | 42,69 | 41,44 | 42,58 | 42,58 | 59.236 |
| 11 mar 2024 | 42,00 | 42,06 | 41,11 | 41,87 | 41,87 | 110.069 |
| 08 mar 2024 | 41,54 | 41,61 | 41,28 | 41,45 | 41,45 | 181.864 |
| 07 mar 2024 | 41,47 | 41,49 | 41,01 | 41,49 | 41,49 | 55.106 |
| 06 mar 2024 | 41,71 | 41,69 | 41,13 | 41,65 | 41,65 | 149.555 |
| 05 mar 2024 | 42,00 | 42,11 | 41,57 | 41,69 | 41,69 | 25.372 |
| 04 mar 2024 | 42,78 | 42,86 | 42,14 | 42,23 | 42,23 | 26.906 |
| 01 mar 2024 | 44,31 | 44,25 | 42,71 | 42,94 | 42,94 | 495.358 |
| 29 feb 2024 | 44,23 | 44,91 | 43,90 | 44,48 | 44,48 | 20.672 |
| 28 feb 2024 | 42,84 | 44,20 | 42,58 | 44,20 | 44,20 | 1.904.971 |
| 27 feb 2024 | 42,45 | 43,35 | 42,49 | 43,24 | 43,24 | 13.461 |
| 26 feb 2024 | 40,05 | 43,05 | 40,12 | 43,03 | 43,03 | 21.799 |
| 23 feb 2024 | 40,00 | 40,54 | 40,32 | 40,38 | 40,38 | 11.016 |
| 22 feb 2024 | 40,51 | 40,54 | 40,17 | 40,43 | 40,43 | 8.816 |
| 21 feb 2024 | 40,26 | 40,58 | 40,29 | 40,58 | 40,58 | 9.934 |
| 20 feb 2024 | 40,33 | 40,37 | 40,19 | 40,26 | 40,26 | 117.301 |
| 19 feb 2024 | 40,00 | 40,37 | 39,43 | 40,20 | 40,20 | 130.029 |
| 16 feb 2024 | 38,90 | 40,01 | 39,11 | 39,74 | 39,74 | 15.178 |
| 15 feb 2024 | 38,90 | 39,23 | 38,91 | 39,00 | 39,00 | 11.980 |
| 14 feb 2024 | 38,72 | 39,50 | 38,55 | 39,10 | 39,10 | 318.147 |
| 13 feb 2024 | 39,31 | 39,84 | 38,70 | 38,85 | 38,85 | 41.897 |
| 12 feb 2024 | 40,08 | 40,49 | 38,95 | 39,60 | 39,60 | 9.468 |
| 09 feb 2024 | 40,31 | 40,49 | 40,22 | 40,26 | 40,26 | 8.129 |
| 08 feb 2024 | 40,60 | 40,92 | 40,41 | 40,46 | 40,46 | 22.862 |
| 07 feb 2024 | 40,67 | 41,02 | 40,42 | 40,85 | 40,85 | 48.333 |
| 06 feb 2024 | 41,13 | 41,42 | 40,59 | 40,90 | 40,90 | 75.657 |
| 05 feb 2024 | 41,45 | 41,81 | 41,31 | 41,51 | 41,51 | 12.339 |
| 02 feb 2024 | 41,72 | 42,57 | 41,53 | 41,72 | 41,72 | 9.509 |
| 01 feb 2024 | 42,00 | 42,31 | 42,09 | 42,13 | 42,13 | 11.077 |
| 31 gen 2024 | 42,00 | 42,35 | 41,77 | 42,33 | 42,33 | 17.280 |
| 30 gen 2024 | 41,90 | 42,11 | 40,75 | 42,09 | 42,09 | 12.441 |
| 29 gen 2024 | 41,80 | 42,08 | 41,53 | 42,01 | 42,01 | 16.413 |
| 26 gen 2024 | 42,00 | 42,15 | 41,75 | 41,92 | 41,92 | 16.855 |
| 25 gen 2024 | 42,09 | 42,08 | 41,84 | 41,96 | 41,96 | 14.339 |
| 24 gen 2024 | 43,51 | 43,70 | 41,90 | 42,17 | 42,17 | 21.724 |
| 23 gen 2024 | 43,35 | 43,87 | 43,36 | 43,65 | 43,65 | 11.106 |
| 22 gen 2024 | 42,37 | 43,75 | 43,10 | 43,49 | 43,49 | 12.057 |
| 19 gen 2024 | 43,05 | 43,53 | 42,88 | 43,48 | 43,48 | 32.823 |
| 18 gen 2024 | 41,71 | 43,24 | 42,16 | 43,15 | 43,15 | 24.615 |
| 17 gen 2024 | 41,31 | 42,02 | 41,05 | 41,97 | 41,97 | 25.919 |
| 16 gen 2024 | 42,10 | 42,10 | 41,41 | 41,49 | 41,49 | 58.978 |
| 15 gen 2024 | 41,93 | 42,51 | 41,93 | 42,19 | 42,19 | 27.754 |
| 12 gen 2024 | 41,90 | 42,16 | 41,73 | 41,97 | 41,97 | 34.216 |
| 11 gen 2024 | 41,97 | 42,00 | 41,58 | 41,92 | 41,92 | 34.891 |
| 10 gen 2024 | 41,51 | 41,72 | 41,41 | 41,64 | 41,64 | 26.213 |
| 09 gen 2024 | 41,85 | 41,95 | 41,47 | 41,53 | 41,53 | 91.880 |
| 08 gen 2024 | 41,45 | 41,91 | 41,44 | 41,78 | 41,78 | 74.663 |
| 05 gen 2024 | 41,33 | 41,77 | 41,24 | 41,64 | 41,64 | 57.228 |
| 04 gen 2024 | 40,00 | 41,80 | 41,14 | 41,74 | 41,74 | 40.002 |
| 03 gen 2024 | 41,00 | 41,08 | 40,78 | 41,03 | 41,03 | 46.581 |
| 02 gen 2024 | 40,84 | 41,23 | 40,35 | 40,86 | 40,86 | 40.250 |
| 29 dic 2023 | 41,06 | 41,16 | 40,79 | 40,97 | 40,97 | 26.883 |
| 28 dic 2023 | 40,54 | 41,19 | 40,94 | 41,06 | 41,06 | 9.923 |
| 27 dic 2023 | 40,54 | 41,21 | 40,88 | 41,17 | 41,17 | 37.648 |
| 22 dic 2023 | 40,51 | 41,16 | 40,73 | 40,74 | 40,74 | 101.028 |
| 21 dic 2023 | 40,51 | 40,85 | 40,59 | 40,71 | 40,71 | 42.162 |
| 20 dic 2023 | 39,53 | 41,21 | 39,85 | 40,45 | 40,45 | 72.211 |
| 20 dic 2023 | 1 Dividendo | |||||
| 19 dic 2023 | 40,10 | 41,10 | 40,29 | 41,02 | 40,02 | 34.437 |
| 18 dic 2023 | 39,58 | 40,68 | 39,53 | 40,58 | 39,59 | 33.700 |
| 15 dic 2023 | 39,69 | 40,10 | 39,48 | 39,63 | 38,66 | 16.821 |
| 14 dic 2023 | 39,31 | 40,21 | 39,03 | 39,53 | 38,57 | 27.501 |
| 13 dic 2023 | 41,74 | 41,74 | 39,30 | 39,41 | 38,45 | 600.441 |
| 12 dic 2023 | 41,31 | 40,93 | 39,00 | 39,35 | 38,39 | 26.355 |
| *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.