Italia markets open in 6 hours 12 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.281,26 +78,89 (+0,21%) EUR/USD
1,0748 -0,0003 (-0,03%) Bitcoin EUR
57.144,19 -1.066,75 (-1,83%) CMC Crypto 200
1.306,03 +11,36 (+0,88%)
A2A S.p.A. (0N54.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:44PM BST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 0,0000 | 0,0000 | 0,0000 | 1,8973 | 1,8973 | 39.152 |
| 07 mag 2024 | 1,8805 | 1,9065 | 1,8770 | 1,8805 | 1,8805 | 181.359 |
| 03 mag 2024 | 1,8882 | 1,9060 | 1,8615 | 1,8935 | 1,8935 | 159.104 |
| 02 mag 2024 | 1,8592 | 1,9015 | 1,8560 | 1,8935 | 1,8935 | 283.436 |
| 01 mag 2024 | 1,8783 | 1,8783 | 1,8783 | 1,8783 | 1,8783 | - |
| 30 apr 2024 | 1,8800 | 1,8870 | 1,8540 | 1,8783 | 1,8783 | 526.387 |
| 29 apr 2024 | 1,7905 | 1,8750 | 1,7970 | 1,8687 | 1,8687 | 1.991.276 |
| 26 apr 2024 | 1,8053 | 1,7960 | 1,7850 | 1,7935 | 1,7935 | 71.522 |
| 25 apr 2024 | 1,8068 | 1,8230 | 1,7855 | 1,7800 | 1,7800 | 404.272 |
| 24 apr 2024 | 1,8110 | 1,8145 | 1,7920 | 1,8105 | 1,8105 | 707.917 |
| 23 apr 2024 | 1,7520 | 1,8225 | 1,7445 | 1,7945 | 1,7945 | 765.459 |
| 22 apr 2024 | 1,7300 | 1,7510 | 1,7210 | 1,7325 | 1,7325 | 141.167 |
| 19 apr 2024 | 1,7053 | 1,7292 | 1,6905 | 1,7040 | 1,7040 | 463.785 |
| 18 apr 2024 | 1,6873 | 1,7070 | 1,6880 | 1,6900 | 1,6900 | 256.158 |
| 17 apr 2024 | 1,6767 | 1,7005 | 1,6480 | 1,7015 | 1,7015 | 1.291.619 |
| 16 apr 2024 | 1,6825 | 1,6910 | 1,6540 | 1,6678 | 1,6678 | 692.108 |
| 15 apr 2024 | 1,6925 | 1,6965 | 1,6710 | 1,6915 | 1,6915 | 369.162 |
| 12 apr 2024 | 1,6552 | 1,6940 | 1,6600 | 1,6968 | 1,6968 | 395.757 |
| 11 apr 2024 | 1,6263 | 1,6555 | 1,6240 | 1,6283 | 1,6283 | 340.499 |
| 10 apr 2024 | 1,6620 | 1,6750 | 1,6250 | 1,6345 | 1,6345 | 396.304 |
| 09 apr 2024 | 1,6510 | 1,6620 | 1,6405 | 1,6435 | 1,6435 | 131.026 |
| 08 apr 2024 | 1,6172 | 1,6530 | 1,6180 | 1,6225 | 1,6225 | 2.193.677 |
| 05 apr 2024 | 1,6525 | 1,6370 | 1,6095 | 1,6345 | 1,6345 | 903.739 |
| 04 apr 2024 | 1,6425 | 1,6540 | 1,6335 | 1,6415 | 1,6415 | 221.592 |
| 03 apr 2024 | 1,6473 | 1,6465 | 1,6290 | 1,6382 | 1,6382 | 283.401 |
| 02 apr 2024 | 1,6688 | 1,6730 | 1,6480 | 1,6615 | 1,6615 | 876.898 |
| 28 mar 2024 | 1,6767 | 1,6795 | 1,6580 | 1,6652 | 1,6652 | 1.261.416 |
| 27 mar 2024 | 1,6352 | 1,6675 | 1,6335 | 1,6367 | 1,6367 | 305.861 |
| 26 mar 2024 | 1,6393 | 1,6460 | 1,6315 | 1,6367 | 1,6367 | 158.852 |
| 25 mar 2024 | 1,6387 | 1,6450 | 1,6240 | 1,6345 | 1,6345 | 842.655 |
| 22 mar 2024 | 1,6178 | 1,6400 | 1,6110 | 1,6168 | 1,6168 | 1.026.606 |
| 21 mar 2024 | 1,6445 | 1,6550 | 1,6160 | 1,6215 | 1,6215 | 1.308.445 |
| 20 mar 2024 | 1,6552 | 1,6565 | 1,6405 | 1,6473 | 1,6473 | 867.226 |
| 19 mar 2024 | 1,6505 | 1,6520 | 1,6355 | 1,6467 | 1,6467 | 1.299.734 |
| 18 mar 2024 | 1,6735 | 1,6900 | 1,6430 | 1,6652 | 1,6652 | 1.760.992 |
| 15 mar 2024 | 1,6445 | 1,6760 | 1,6370 | 1,6482 | 1,6482 | 1.563.535 |
| 14 mar 2024 | 1,6458 | 1,6685 | 1,6415 | 1,6558 | 1,6558 | 2.427.717 |
| 13 mar 2024 | 1,6825 | 1,7035 | 1,6400 | 1,6563 | 1,6563 | 12.002.891 |
| 12 mar 2024 | 1,7162 | 1,7265 | 1,6832 | 1,7035 | 1,7035 | 3.803.815 |
| 11 mar 2024 | 1,7053 | 1,7200 | 1,6635 | 1,7188 | 1,7188 | 4.475.251 |
| 08 mar 2024 | 1,7383 | 1,7535 | 1,7100 | 1,7525 | 1,7525 | 2.051.535 |
| 07 mar 2024 | 1,7500 | 1,7550 | 1,7000 | 1,7210 | 1,7210 | 2.335.395 |
| 06 mar 2024 | 1,7172 | 1,7600 | 1,7075 | 1,7287 | 1,7287 | 2.885.076 |
| 05 mar 2024 | 1,6625 | 1,7240 | 1,6470 | 1,6920 | 1,6920 | 4.691.633 |
| 04 mar 2024 | 1,6800 | 1,6840 | 1,6565 | 1,6810 | 1,6810 | 2.237.602 |
| 01 mar 2024 | 1,6788 | 1,6855 | 1,6580 | 1,6788 | 1,6788 | 2.201.599 |
| 29 feb 2024 | 1,6788 | 1,6920 | 1,6650 | 1,6682 | 1,6682 | 3.467.161 |
| 28 feb 2024 | 1,6773 | 1,6850 | 1,6665 | 1,6782 | 1,6782 | 1.000.081 |
| 27 feb 2024 | 1,6753 | 1,6850 | 1,6650 | 1,6800 | 1,6800 | 1.674.150 |
| 26 feb 2024 | 1,6920 | 1,6925 | 1,6605 | 1,6853 | 1,6853 | 1.563.841 |
| 23 feb 2024 | 1,6925 | 1,6940 | 1,6755 | 1,6873 | 1,6873 | 1.510.842 |
| 22 feb 2024 | 1,7088 | 1,7135 | 1,6870 | 1,7068 | 1,7068 | 1.745.624 |
| 21 feb 2024 | 1,6953 | 1,7255 | 1,6770 | 1,7053 | 1,7053 | 2.467.431 |
| 20 feb 2024 | 1,6767 | 1,7080 | 1,6670 | 1,6767 | 1,6767 | 6.070.339 |
| 19 feb 2024 | 1,6552 | 1,6835 | 1,6535 | 1,6693 | 1,6693 | 1.466.464 |
| 16 feb 2024 | 1,6673 | 1,6750 | 1,6455 | 1,6682 | 1,6682 | 1.093.022 |
| 15 feb 2024 | 1,6352 | 1,6735 | 1,6370 | 1,6415 | 1,6415 | 1.569.358 |
| 14 feb 2024 | 1,6520 | 1,6605 | 1,6315 | 1,6552 | 1,6552 | 1.470.355 |
| 13 feb 2024 | 1,6540 | 1,6675 | 1,6345 | 1,6552 | 1,6552 | 1.981.377 |
| 12 feb 2024 | 1,6620 | 1,6735 | 1,6505 | 1,6662 | 1,6662 | 1.636.635 |
| 09 feb 2024 | 1,7192 | 1,6935 | 1,6565 | 1,6720 | 1,6720 | 4.355.343 |
| 08 feb 2024 | 1,7253 | 1,7315 | 1,7045 | 1,7320 | 1,7320 | 1.082.350 |
| 07 feb 2024 | 1,7552 | 1,7575 | 1,7170 | 1,7435 | 1,7435 | 1.023.894 |
| 06 feb 2024 | 1,7605 | 1,7710 | 1,7310 | 1,7625 | 1,7625 | 912.359 |
| 05 feb 2024 | 1,7672 | 1,7755 | 1,7510 | 1,7715 | 1,7715 | 1.287.221 |
| 02 feb 2024 | 1,7862 | 1,8115 | 1,7710 | 1,7915 | 1,7915 | 1.089.806 |
| 01 feb 2024 | 1,8205 | 1,8275 | 1,7835 | 1,8192 | 1,8192 | 1.456.971 |
| 31 gen 2024 | 1,8225 | 1,8465 | 1,8075 | 1,8445 | 1,8445 | 1.046.545 |
| 30 gen 2024 | 1,7888 | 1,8310 | 1,7795 | 1,8188 | 1,8188 | 2.780.040 |
| 29 gen 2024 | 1,7930 | 1,7905 | 1,7615 | 1,7862 | 1,7862 | 1.066.514 |
| 26 gen 2024 | 1,7900 | 1,7980 | 1,7790 | 1,7878 | 1,7878 | 434.824 |
| 25 gen 2024 | 1,7710 | 1,7885 | 1,7570 | 1,7582 | 1,7582 | 469.585 |
| 24 gen 2024 | 1,7625 | 1,7855 | 1,7630 | 1,7667 | 1,7667 | 672.893 |
| 23 gen 2024 | 1,8053 | 1,8075 | 1,7460 | 1,7615 | 1,7615 | 1.020.597 |
| 22 gen 2024 | 1,8320 | 1,8360 | 1,7980 | 1,7973 | 1,7973 | 1.233.915 |
| 19 gen 2024 | 1,8092 | 1,8285 | 1,8100 | 1,8153 | 1,8153 | 264.972 |
| 18 gen 2024 | 1,8073 | 1,8175 | 1,8020 | 1,8040 | 1,8040 | 367.621 |
| 17 gen 2024 | 1,8400 | 1,8320 | 1,7895 | 1,8235 | 1,8235 | 1.168.087 |
| 16 gen 2024 | 1,8515 | 1,8600 | 1,8360 | 1,8463 | 1,8463 | 530.546 |
| 15 gen 2024 | 1,8345 | 1,8970 | 1,8325 | 1,8553 | 1,8553 | 839.796 |
| 12 gen 2024 | 1,8657 | 1,8990 | 1,8740 | 1,8800 | 1,8800 | 468.244 |
| 11 gen 2024 | 1,9135 | 1,9225 | 1,8610 | 1,8787 | 1,8787 | 1.217.554 |
| 10 gen 2024 | 1,9097 | 1,9160 | 1,8965 | 1,9060 | 1,9060 | 193.325 |
| 09 gen 2024 | 1,9050 | 1,9170 | 1,8925 | 1,9020 | 1,9020 | 345.904 |
| 08 gen 2024 | 1,8893 | 1,9076 | 1,8805 | 1,8905 | 1,8905 | 999.165 |
| 05 gen 2024 | 1,8840 | 1,8885 | 1,8655 | 1,8672 | 1,8672 | 1.259.785 |
| 04 gen 2024 | 1,8330 | 1,8855 | 1,8470 | 1,8520 | 1,8520 | 494.390 |
| 03 gen 2024 | 1,8535 | 1,8545 | 1,8270 | 1,8515 | 1,8515 | 520.528 |
| 02 gen 2024 | 1,8730 | 1,8920 | 1,8420 | 1,8435 | 1,8435 | 3.679.556 |
| 29 dic 2023 | 1,8563 | 1,8700 | 1,8545 | 1,8600 | 1,8600 | 714.730 |
| 28 dic 2023 | 1,8500 | 1,8605 | 1,8410 | 1,8520 | 1,8520 | 385.211 |
| 27 dic 2023 | 1,8545 | 1,8640 | 1,8450 | 1,8545 | 1,8545 | 617.707 |
| 22 dic 2023 | 1,8652 | 1,8783 | 1,8540 | 1,8572 | 1,8572 | 470.065 |
| 21 dic 2023 | 1,8958 | 1,8850 | 1,8585 | 1,8810 | 1,8810 | 832.282 |
| 20 dic 2023 | 1,9050 | 1,9070 | 1,8810 | 1,8945 | 1,8945 | 871.747 |
| 19 dic 2023 | 1,9088 | 1,9280 | 1,9040 | 1,9138 | 1,9138 | 416.378 |
| 18 dic 2023 | 1,9353 | 1,9395 | 1,8985 | 1,9288 | 1,9288 | 1.052.873 |
| 15 dic 2023 | 1,9745 | 1,9790 | 1,9300 | 1,9592 | 1,9592 | 1.564.922 |
| 14 dic 2023 | 1,9507 | 1,9855 | 1,9410 | 1,9755 | 1,9755 | 1.142.859 |
| 13 dic 2023 | 1,9200 | 1,9540 | 1,9110 | 1,9175 | 1,9175 | 971.419 |
| *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.