Italia markets open in 2 hours 27 minutes
Dow Jones
33.949,01 -207,68 (-0,61%) Nasdaq
11.910,52 -203,27 (-1,68%) Nikkei 225
27.569,99 -36,47 (-0,13%) EUR/USD
1,0734 +0,0016 (+0,15%) BTC-EUR
21.045,80 -756,66 (-3,47%) CMC Crypto 200
520,02 -16,87 (-3,14%)
Cairo Communication S.p.A. (0N7I.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:30AM 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 | 1,7330 | 1,7680 | 1,7680 | 1,7740 | 1,7740 | 170 |
| 07 feb 2023 | 1,7490 | 1,7560 | 1,7320 | 1,7290 | 1,7290 | 5.254 |
| 06 feb 2023 | 1,6980 | 1,7380 | 1,7380 | 1,7270 | 1,7270 | 642 |
| 03 feb 2023 | 1,6690 | 1,6690 | 1,6690 | 1,6690 | 1,6690 | - |
| 02 feb 2023 | 1,6550 | 1,6740 | 1,6640 | 1,6690 | 1,6690 | 2.392 |
| 01 feb 2023 | 1,6320 | 1,6540 | 1,6500 | 1,6630 | 1,6630 | 1.048 |
| 31 gen 2023 | 1,6650 | 1,6380 | 1,6140 | 1,6410 | 1,6410 | 6.916 |
| 30 gen 2023 | 1,5910 | 1,6500 | 1,6500 | 1,6590 | 1,6590 | 524 |
| 27 gen 2023 | 1,5580 | 1,5780 | 1,5720 | 1,5810 | 1,5810 | 3.040 |
| 26 gen 2023 | 1,5320 | 1,5320 | 1,5320 | 1,5320 | 1,5320 | - |
| 25 gen 2023 | 1,5320 | 1,5320 | 1,5320 | 1,5320 | 1,5320 | - |
| 24 gen 2023 | 1,5320 | 1,5320 | 1,5320 | 1,5320 | 1,5320 | - |
| 23 gen 2023 | 1,5440 | 1,5380 | 1,5380 | 1,5320 | 1,5320 | 598 |
| 20 gen 2023 | 1,5440 | 1,5480 | 1,5380 | 1,5500 | 1,5500 | 17.572 |
| 19 gen 2023 | 1,5540 | 1,5500 | 1,5440 | 1,5520 | 1,5520 | 5.018 |
| 18 gen 2023 | 1,5480 | 1,5560 | 1,5480 | 1,5480 | 1,5480 | 10.192 |
| 17 gen 2023 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
| 16 gen 2023 | 1,5400 | 1,5580 | 1,5400 | 1,5440 | 1,5440 | 16.065 |
| 13 gen 2023 | 1,5400 | 1,5460 | 1,5320 | 1,5400 | 1,5400 | 4.495 |
| 12 gen 2023 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | - |
| 11 gen 2023 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | - |
| 10 gen 2023 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | - |
| 09 gen 2023 | 1,5010 | 1,5480 | 1,5480 | 1,5540 | 1,5540 | 344 |
| 06 gen 2023 | 1,5280 | 1,5100 | 1,5100 | 1,5170 | 1,5170 | 2.016 |
| 05 gen 2023 | 1,4910 | 1,4910 | 1,4910 | 1,4910 | 1,4910 | - |
| 04 gen 2023 | 1,4910 | 1,4910 | 1,4910 | 1,4910 | 1,4910 | - |
| 03 gen 2023 | 1,4910 | 1,4910 | 1,4910 | 1,4910 | 1,4910 | - |
| 30 dic 2022 | 1,4910 | 1,4910 | 1,4910 | 1,4910 | 1,4910 | - |
| 29 dic 2022 | 1,4780 | 1,4980 | 1,4980 | 1,4910 | 1,4910 | 267 |
| 28 dic 2022 | 1,4810 | 1,4810 | 1,4810 | 1,4810 | 1,4810 | - |
| 23 dic 2022 | 1,4760 | 1,4860 | 1,4820 | 1,4810 | 1,4810 | 3.930 |
| 22 dic 2022 | 1,4760 | 1,4700 | 1,4700 | 1,4780 | 1,4780 | 558 |
| 21 dic 2022 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | - |
| 20 dic 2022 | 1,4760 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | 6 |
| 19 dic 2022 | 1,4850 | 1,4800 | 1,4800 | 1,4830 | 1,4830 | 250 |
| 16 dic 2022 | 1,4910 | 1,4840 | 1,4800 | 1,4850 | 1,4850 | 2.592 |
| 15 dic 2022 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | - |
| 14 dic 2022 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | - |
| 13 dic 2022 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | - |
| 12 dic 2022 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | - |
| 09 dic 2022 | 1,5260 | 1,5200 | 1,5120 | 1,5220 | 1,5220 | 3.835 |
| 08 dic 2022 | 1,5110 | 1,5110 | 1,5110 | 1,5110 | 1,5110 | - |
| 07 dic 2022 | 1,5380 | 1,5200 | 1,5200 | 1,5110 | 1,5110 | 1.454 |
| 06 dic 2022 | 1,5610 | 1,5610 | 1,5610 | 1,5610 | 1,5610 | - |
| 05 dic 2022 | 1,5610 | 1,5610 | 1,5610 | 1,5610 | 1,5610 | - |
| 02 dic 2022 | 1,5260 | 1,5620 | 1,5320 | 1,5610 | 1,5610 | 9.171 |
| 01 dic 2022 | 1,5240 | 1,5129 | 1,5120 | 1,5280 | 1,5280 | 2.502 |
| 30 nov 2022 | 1,5220 | 1,5240 | 1,5120 | 1,5220 | 1,5220 | 1.636 |
| 29 nov 2022 | 1,5130 | 1,5040 | 1,5040 | 1,5170 | 1,5170 | 730 |
| 28 nov 2022 | 1,5260 | 1,5098 | 1,5093 | 1,5110 | 1,5110 | 2.820 |
| 25 nov 2022 | 1,5280 | 1,5300 | 1,5264 | 1,5260 | 1,5260 | 1.388 |
| 24 nov 2022 | 1,5280 | 1,5230 | 1,5230 | 1,5360 | 1,5360 | 1.960 |
| 23 nov 2022 | 1,5260 | 1,5260 | 1,5238 | 1,5200 | 1,5200 | 1.079 |
| 22 nov 2022 | 1,5150 | 1,5200 | 1,5189 | 1,5260 | 1,5260 | 4.609 |
| 21 nov 2022 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 18 nov 2022 | 1,5480 | 1,5458 | 1,5453 | 1,5400 | 1,5400 | 1.526 |
| 17 nov 2022 | 1,5750 | 1,5780 | 1,5710 | 1,5580 | 1,5580 | 1.259 |
| 16 nov 2022 | 1,6140 | 1,5617 | 1,5605 | 1,5770 | 1,5770 | 3.384 |
| 15 nov 2022 | 1,6530 | 1,6301 | 1,6285 | 1,6080 | 1,6080 | 3.196 |
| 14 nov 2022 | 1,6670 | 1,6800 | 1,6540 | 1,6630 | 1,6630 | 4.485 |
| 11 nov 2022 | 1,6690 | 1,6727 | 1,6723 | 1,6770 | 1,6770 | 2.991 |
| 10 nov 2022 | 1,6490 | 1,6471 | 1,6460 | 1,6510 | 1,6510 | 2.780 |
| 09 nov 2022 | 1,6590 | 1,6360 | 1,6360 | 1,6280 | 1,6280 | 1.758 |
| 08 nov 2022 | 1,6430 | 1,6380 | 1,6380 | 1,6550 | 1,6550 | 760 |
| 07 nov 2022 | 1,6240 | 1,6380 | 1,6364 | 1,6470 | 1,6470 | 2.202 |
| 04 nov 2022 | 1,6140 | 1,6171 | 1,6140 | 1,6220 | 1,6220 | 1.821 |
| 03 nov 2022 | 1,6240 | 1,6102 | 1,6100 | 1,6160 | 1,6160 | 1.610 |
| 02 nov 2022 | 1,6340 | 1,6140 | 1,6140 | 1,6060 | 1,6060 | 2.000 |
| 01 nov 2022 | 1,6450 | 1,6620 | 1,6620 | 1,6340 | 1,6340 | 660 |
| 31 ott 2022 | 1,6650 | 1,6590 | 1,6520 | 1,6610 | 1,6610 | 2.689 |
| 28 ott 2022 | 1,6690 | 1,6440 | 1,6440 | 1,6430 | 1,6430 | 840 |
| 27 ott 2022 | 1,6800 | 1,6507 | 1,6482 | 1,6670 | 1,6670 | 2.875 |
| 26 ott 2022 | 1,6510 | 1,6667 | 1,6655 | 1,6670 | 1,6670 | 2.523 |
| 25 ott 2022 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
| 24 ott 2022 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
| 21 ott 2022 | 1,6000 | 1,5640 | 1,5640 | 1,5520 | 1,5520 | 1.660 |
| 20 ott 2022 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 19 ott 2022 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 18 ott 2022 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 17 ott 2022 | 1,4720 | 1,5400 | 1,5240 | 1,5400 | 1,5400 | 5.214 |
| 14 ott 2022 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 13 ott 2022 | 1,4840 | 1,4880 | 1,4840 | 1,4850 | 1,4850 | 3.914 |
| 12 ott 2022 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 11 ott 2022 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 10 ott 2022 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 07 ott 2022 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 06 ott 2022 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 05 ott 2022 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 04 ott 2022 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 03 ott 2022 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 30 set 2022 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 29 set 2022 | 1,4090 | 1,3960 | 1,3960 | 1,3800 | 1,3800 | 3.572 |
| 28 set 2022 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | - |
| 27 set 2022 | 1,4310 | 1,4080 | 1,4080 | 1,4050 | 1,4050 | 250 |
| 26 set 2022 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 23 set 2022 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 22 set 2022 | 1,4560 | 1,4500 | 1,4500 | 1,4600 | 1,4600 | 772 |
| 21 set 2022 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 20 set 2022 | 1,4700 | 1,4360 | 1,4360 | 1,4400 | 1,4400 | 360 |
| 16 set 2022 | 1,5320 | 1,5060 | 1,5000 | 1,5010 | 1,5010 | 10.046 |
| *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.
