0N7I.IL - Cairo Communication S.p.A.
IOB - IOB Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 26 mag 2023 | 1,8600 | 1,8800 | 1,8380 | 1,8720 | 1,8720 | 7.571 |
| 25 mag 2023 | 1,8600 | 1,8460 | 1,8460 | 1,8500 | 1,8500 | 87 |
| 24 mag 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 23 mag 2023 | 1,8330 | 1,8540 | 1,8540 | 1,8400 | 1,8400 | 1.248 |
| 22 mag 2023 | 1,8170 | 1,8170 | 1,8170 | 1,8170 | 1,8170 | - |
| 19 mag 2023 | 1,8170 | 1,8170 | 1,8170 | 1,8170 | 1,8170 | - |
| 18 mag 2023 | 1,8130 | 1,8180 | 1,8180 | 1,8170 | 1,8170 | 560 |
| 17 mag 2023 | 1,8370 | 1,8370 | 1,8370 | 1,8370 | 1,8370 | - |
| 16 mag 2023 | 1,8370 | 1,8370 | 1,8370 | 1,8370 | 1,8370 | - |
| 15 mag 2023 | 1,8370 | 1,8370 | 1,8370 | 1,8370 | 1,8370 | - |
| 12 mag 2023 | 1,8370 | 1,8370 | 1,8370 | 1,8370 | 1,8370 | - |
| 11 mag 2023 | 1,8370 | 1,8370 | 1,8370 | 1,8370 | 1,8370 | - |
| 10 mag 2023 | 1,8370 | 1,8370 | 1,8370 | 1,8370 | 1,8370 | - |
| 09 mag 2023 | 1,8370 | 1,8370 | 1,8370 | 1,8370 | 1,8370 | - |
| 05 mag 2023 | 1,8170 | 1,8520 | 1,8520 | 1,8370 | 1,8370 | 4 |
| 04 mag 2023 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | - |
| 03 mag 2023 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | - |
| 02 mag 2023 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | - |
| 28 apr 2023 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | - |
| 27 apr 2023 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | - |
| 26 apr 2023 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | - |
| 25 apr 2023 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | - |
| 24 apr 2023 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | - |
| 21 apr 2023 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | - |
| 20 apr 2023 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | - |
| 19 apr 2023 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | - |
| 18 apr 2023 | 1,8700 | 1,8620 | 1,8620 | 1,8740 | 1,8740 | 55 |
| 17 apr 2023 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | - |
| 14 apr 2023 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | - |
| 13 apr 2023 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | - |
| 12 apr 2023 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | - |
| 11 apr 2023 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | - |
| 06 apr 2023 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | - |
| 05 apr 2023 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | - |
| 04 apr 2023 | 1,8440 | 1,8300 | 1,8300 | 1,8290 | 1,8290 | 1.722 |
| 03 apr 2023 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | - |
| 31 mar 2023 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | - |
| 30 mar 2023 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | - |
| 29 mar 2023 | 1,7760 | 1,8460 | 1,8460 | 1,8250 | 1,8250 | 4 |
| 28 mar 2023 | 1,7620 | 1,7800 | 1,7800 | 1,7640 | 1,7640 | 6.096 |
| 27 mar 2023 | 1,7660 | 1,7660 | 1,7660 | 1,7660 | 1,7660 | - |
| 24 mar 2023 | 1,7660 | 1,7660 | 1,7660 | 1,7660 | 1,7660 | - |
| 23 mar 2023 | 1,7330 | 1,7820 | 1,7600 | 1,7660 | 1,7660 | 2.298 |
| 22 mar 2023 | 1,7230 | 1,7260 | 1,7260 | 1,7210 | 1,7210 | 4.162 |
| 21 mar 2023 | 1,6320 | 1,7040 | 1,6660 | 1,6920 | 1,6920 | 22.844 |
| 20 mar 2023 | 1,6300 | 1,6220 | 1,6140 | 1,6300 | 1,6300 | 452 |
| 17 mar 2023 | 1,6280 | 1,6460 | 1,6180 | 1,6220 | 1,6220 | 1.950 |
| 16 mar 2023 | 1,6240 | 1,6260 | 1,6100 | 1,6300 | 1,6300 | 1.115 |
| 15 mar 2023 | 1,6610 | 1,6160 | 1,6160 | 1,6630 | 1,6630 | 4 |
| 14 mar 2023 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 13 mar 2023 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 10 mar 2023 | 1,7180 | 1,7020 | 1,6920 | 1,6900 | 1,6900 | 7.383 |
| 09 mar 2023 | 1,7390 | 1,7160 | 1,7160 | 1,7080 | 1,7080 | 1.000 |
| 08 mar 2023 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | - |
| 07 mar 2023 | 1,7490 | 1,7060 | 1,7060 | 1,7250 | 1,7250 | 3.700 |
| 06 mar 2023 | 1,7490 | 1,7490 | 1,7490 | 1,7490 | 1,7490 | - |
| 03 mar 2023 | 1,7490 | 1,7490 | 1,7490 | 1,7490 | 1,7490 | - |
| 02 mar 2023 | 1,7530 | 1,7340 | 1,7300 | 1,7490 | 1,7490 | 2.916 |
| 01 mar 2023 | 1,7530 | 1,7530 | 1,7530 | 1,7530 | 1,7530 | - |
| 28 feb 2023 | 1,7530 | 1,7530 | 1,7530 | 1,7530 | 1,7530 | - |
| 27 feb 2023 | 1,6800 | 1,7500 | 1,7000 | 1,7530 | 1,7530 | 8.126 |
| 24 feb 2023 | 1,7550 | 1,7550 | 1,7550 | 1,7550 | 1,7550 | - |
| 23 feb 2023 | 1,7550 | 1,7550 | 1,7550 | 1,7550 | 1,7550 | - |
| 22 feb 2023 | 1,7550 | 1,7550 | 1,7550 | 1,7550 | 1,7550 | - |
| 21 feb 2023 | 1,7550 | 1,7550 | 1,7550 | 1,7550 | 1,7550 | - |
| 20 feb 2023 | 1,7550 | 1,7620 | 1,7620 | 1,7550 | 1,7550 | 242 |
| 17 feb 2023 | 1,7720 | 1,7720 | 1,7720 | 1,7720 | 1,7720 | - |
| 16 feb 2023 | 1,7720 | 1,7820 | 1,7820 | 1,7720 | 1,7720 | 2.883 |
| 15 feb 2023 | 1,7660 | 1,8040 | 1,7600 | 1,7820 | 1,7820 | 5.776 |
| 14 feb 2023 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | - |
| 13 feb 2023 | 1,7880 | 1,7800 | 1,7580 | 1,7620 | 1,7620 | 4.745 |
| 10 feb 2023 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | 1,8050 | - |
| 09 feb 2023 | 1,7820 | 1,7820 | 1,7820 | 1,8050 | 1,8050 | 6 |
| 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 |
| *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.