Italia markets open in 19 minutes
Dow Jones
33.002,38 -430,97 (-1,29%) Nasdaq
13.059,47 -248,31 (-1,87%) Nikkei 225
30.526,88 -711,06 (-2,28%) EUR/USD
1,0458 -0,0011 (-0,10%) Bitcoin EUR
26.178,34 -238,39 (-0,90%) CMC Crypto 200
583,51 -6,47 (-1,10%)
Cairo Communication S.p.A. (0N7I.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:08AM BST
Periodo di tempo:
04 ott 2022 - 04 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 ott 2023 | 1,6240 | 1,5960 | 1,5900 | 1,5850 | 1,5850 | 3.690 |
| 02 ott 2023 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | - |
| 29 set 2023 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | - |
| 28 set 2023 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | - |
| 27 set 2023 | 1,5870 | 1,5740 | 1,5740 | 1,5790 | 1,5790 | 298 |
| 26 set 2023 | 1,6360 | 1,6360 | 1,6360 | 1,6360 | 1,6360 | - |
| 25 set 2023 | 1,6360 | 1,6360 | 1,6360 | 1,6360 | 1,6360 | - |
| 22 set 2023 | 1,6410 | 1,6280 | 1,6280 | 1,6360 | 1,6360 | 435 |
| 21 set 2023 | 1,6340 | 1,6420 | 1,6420 | 1,6280 | 1,6280 | 169 |
| 20 set 2023 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | - |
| 19 set 2023 | 1,6040 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | 291 |
| 18 set 2023 | 1,5930 | 1,5930 | 1,5930 | 1,5930 | 1,5930 | - |
| 15 set 2023 | 1,6060 | 1,6000 | 1,5980 | 1,5930 | 1,5930 | 8.615 |
| 14 set 2023 | 1,5970 | 1,5970 | 1,5970 | 1,5970 | 1,5970 | - |
| 13 set 2023 | 1,6100 | 1,5920 | 1,5900 | 1,5970 | 1,5970 | 717 |
| 12 set 2023 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | - |
| 11 set 2023 | 1,5890 | 1,5880 | 1,5860 | 1,6040 | 1,6040 | 3.925 |
| 08 set 2023 | 1,5950 | 1,5920 | 1,5920 | 1,6060 | 1,6060 | 6.540 |
| 07 set 2023 | 1,6180 | 1,5980 | 1,5960 | 1,5950 | 1,5950 | 3.597 |
| 06 set 2023 | 1,6530 | 1,6120 | 1,6120 | 1,6280 | 1,6280 | 2.333 |
| 05 set 2023 | 1,6530 | 1,6420 | 1,6420 | 1,6530 | 1,6530 | 5.405 |
| 04 set 2023 | 1,6650 | 1,6480 | 1,6480 | 1,6570 | 1,6570 | 6.561 |
| 01 set 2023 | 1,6690 | 1,6600 | 1,6600 | 1,6690 | 1,6690 | 3.604 |
| 31 ago 2023 | 1,6630 | 1,6740 | 1,6740 | 1,6590 | 1,6590 | 886 |
| 30 ago 2023 | 1,6510 | 1,6680 | 1,6680 | 1,6710 | 1,6710 | 5.853 |
| 29 ago 2023 | 1,6410 | 1,6480 | 1,6480 | 1,6410 | 1,6410 | 6.963 |
| 25 ago 2023 | 1,6470 | 1,6260 | 1,6260 | 1,6340 | 1,6340 | 357 |
| 24 ago 2023 | 1,6360 | 1,6440 | 1,6400 | 1,6530 | 1,6530 | 3.951 |
| 23 ago 2023 | 1,6280 | 1,6480 | 1,6420 | 1,6280 | 1,6280 | 2.857 |
| 22 ago 2023 | 1,6140 | 1,6440 | 1,6440 | 1,6260 | 1,6260 | 1.874 |
| 21 ago 2023 | 1,6200 | 1,6280 | 1,6280 | 1,6410 | 1,6410 | 1.761 |
| 18 ago 2023 | 1,6340 | 1,6220 | 1,6220 | 1,6160 | 1,6160 | 1.481 |
| 17 ago 2023 | 1,6380 | 1,6200 | 1,6200 | 1,6280 | 1,6280 | 3.899 |
| 16 ago 2023 | 1,6300 | 1,6440 | 1,6440 | 1,6510 | 1,6510 | 1.495 |
| 15 ago 2023 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | - |
| 14 ago 2023 | 1,6200 | 1,6320 | 1,6320 | 1,6280 | 1,6280 | 2.947 |
| 11 ago 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 10 ago 2023 | 1,6120 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 284 |
| 09 ago 2023 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | - |
| 08 ago 2023 | 1,7020 | 1,5980 | 1,5980 | 1,6080 | 1,6080 | 2.041 |
| 07 ago 2023 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | - |
| 04 ago 2023 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | - |
| 03 ago 2023 | 1,7330 | 1,7360 | 1,7360 | 1,7370 | 1,7370 | 150 |
| 02 ago 2023 | 1,7430 | 1,7430 | 1,7430 | 1,7430 | 1,7430 | - |
| 01 ago 2023 | 1,7490 | 1,7400 | 1,7360 | 1,7430 | 1,7430 | 1.514 |
| 31 lug 2023 | 1,7210 | 1,7500 | 1,7500 | 1,7450 | 1,7450 | 481 |
| 28 lug 2023 | 1,7160 | 1,7300 | 1,7040 | 1,7210 | 1,7210 | 2.928 |
| 27 lug 2023 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | - |
| 26 lug 2023 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | - |
| 25 lug 2023 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | - |
| 24 lug 2023 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | - |
| 21 lug 2023 | 1,6900 | 1,6820 | 1,6820 | 1,6880 | 1,6880 | 130 |
| 20 lug 2023 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
| 19 lug 2023 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
| 18 lug 2023 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
| 17 lug 2023 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
| 14 lug 2023 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
| 13 lug 2023 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
| 12 lug 2023 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
| 11 lug 2023 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
| 10 lug 2023 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
| 07 lug 2023 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
| 06 lug 2023 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
| 05 lug 2023 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
| 04 lug 2023 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
| 03 lug 2023 | 1,6550 | 1,6620 | 1,6620 | 1,6490 | 1,6490 | 964 |
| 30 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 29 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 28 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 27 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 26 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 23 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 22 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 21 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 20 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 19 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 16 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 15 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 14 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 13 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 12 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 09 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 08 giu 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 07 giu 2023 | 1,6550 | 1,6420 | 1,6420 | 1,6450 | 1,6450 | 2.929 |
| 06 giu 2023 | 1,6670 | 1,6670 | 1,6670 | 1,6670 | 1,6670 | - |
| 05 giu 2023 | 1,6530 | 1,6720 | 1,6500 | 1,6670 | 1,6670 | 4.220 |
| 02 giu 2023 | 1,6180 | 1,6400 | 1,6400 | 1,6410 | 1,6410 | 8.376 |
| 01 giu 2023 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | - |
| 31 mag 2023 | 1,6630 | 1,6440 | 1,6160 | 1,6160 | 1,6160 | 9.384 |
| 30 mag 2023 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | - |
| 30 mag 2023 | 0.14 Dividendo | |||||
| 26 mag 2023 | 1,8600 | 1,8800 | 1,8380 | 1,8720 | 1,7320 | 7.571 |
| 25 mag 2023 | 1,8600 | 1,8460 | 1,8460 | 1,8500 | 1,7116 | 87 |
| 24 mag 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,7024 | - |
| 23 mag 2023 | 1,8330 | 1,8540 | 1,8540 | 1,8400 | 1,7024 | 1.248 |
| 22 mag 2023 | 1,8170 | 1,8170 | 1,8170 | 1,8170 | 1,6811 | - |
| 19 mag 2023 | 1,8170 | 1,8170 | 1,8170 | 1,8170 | 1,6811 | - |
| 18 mag 2023 | 1,8130 | 1,8180 | 1,8180 | 1,8170 | 1,6811 | 560 |
| 17 mag 2023 | 1,8370 | 1,8370 | 1,8370 | 1,8370 | 1,6996 | - |
| 16 mag 2023 | 1,8370 | 1,8370 | 1,8370 | 1,8370 | 1,6996 | - |
| *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.
