Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.433,77 +848,64 (+1,42%)
Eni S.p.A. (0N9S.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:32PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 14,92 | 15,26 | 14,92 | 15,12 | 15,12 | 763.361 |
| 18 apr 2024 | 15,30 | 15,31 | 15,09 | 15,12 | 15,12 | 1.417.109 |
| 17 apr 2024 | 15,19 | 15,36 | 15,17 | 15,25 | 15,25 | 1.907.592 |
| 16 apr 2024 | 15,54 | 15,53 | 15,16 | 15,24 | 15,24 | 1.070.649 |
| 15 apr 2024 | 15,64 | 15,69 | 15,50 | 15,50 | 15,50 | 694.266 |
| 12 apr 2024 | 15,35 | 15,81 | 15,32 | 15,81 | 15,81 | 1.163.067 |
| 11 apr 2024 | 15,49 | 15,69 | 15,29 | 15,37 | 15,37 | 1.487.512 |
| 10 apr 2024 | 15,43 | 15,60 | 15,30 | 15,38 | 15,38 | 986.189 |
| 09 apr 2024 | 15,51 | 15,64 | 15,40 | 15,52 | 15,52 | 879.376 |
| 08 apr 2024 | 15,49 | 15,56 | 15,36 | 15,55 | 15,55 | 1.004.211 |
| 05 apr 2024 | 15,49 | 15,67 | 15,48 | 15,56 | 15,56 | 1.278.004 |
| 04 apr 2024 | 15,14 | 15,40 | 15,16 | 15,35 | 15,35 | 1.270.616 |
| 03 apr 2024 | 15,11 | 15,18 | 14,97 | 15,04 | 15,04 | 795.854 |
| 02 apr 2024 | 14,65 | 15,16 | 14,79 | 15,13 | 15,13 | 1.391.846 |
| 28 mar 2024 | 14,56 | 14,73 | 14,57 | 14,63 | 14,63 | 1.389.648 |
| 27 mar 2024 | 14,50 | 14,63 | 14,47 | 14,52 | 14,52 | 477.825 |
| 26 mar 2024 | 14,55 | 14,58 | 14,46 | 14,48 | 14,48 | 692.009 |
| 25 mar 2024 | 14,38 | 14,57 | 14,35 | 14,55 | 14,55 | 799.134 |
| 22 mar 2024 | 14,29 | 14,40 | 14,22 | 14,37 | 14,37 | 769.831 |
| 21 mar 2024 | 14,31 | 14,47 | 14,32 | 14,40 | 14,40 | 1.100.056 |
| 20 mar 2024 | 14,56 | 14,45 | 14,25 | 14,28 | 14,28 | 1.077.358 |
| 19 mar 2024 | 14,26 | 14,62 | 14,20 | 14,55 | 14,55 | 1.645.079 |
| 18 mar 2024 | 14,36 | 14,51 | 14,14 | 14,19 | 14,19 | 2.416.769 |
| 18 mar 2024 | 0.24 Dividendo | |||||
| 15 mar 2024 | 14,57 | 14,73 | 14,49 | 14,61 | 14,37 | 4.735.791 |
| 14 mar 2024 | 14,97 | 15,21 | 14,47 | 14,60 | 14,36 | 4.146.018 |
| 13 mar 2024 | 14,71 | 15,00 | 14,67 | 14,85 | 14,61 | 2.313.591 |
| 12 mar 2024 | 14,62 | 14,90 | 14,47 | 14,63 | 14,39 | 873.948 |
| 11 mar 2024 | 14,69 | 14,72 | 14,52 | 14,55 | 14,31 | 21.159.335 |
| 08 mar 2024 | 14,70 | 14,80 | 14,69 | 14,72 | 14,48 | 747.440 |
| 07 mar 2024 | 14,63 | 14,67 | 14,56 | 14,59 | 14,35 | 460.529 |
| 06 mar 2024 | 14,52 | 14,71 | 14,51 | 14,68 | 14,44 | 656.245 |
| 05 mar 2024 | 14,31 | 14,51 | 14,27 | 14,42 | 14,18 | 555.932 |
| 04 mar 2024 | 14,35 | 14,45 | 14,30 | 14,34 | 14,10 | 485.272 |
| 01 mar 2024 | 14,25 | 14,36 | 14,23 | 14,28 | 14,05 | 1.211.111 |
| 29 feb 2024 | 14,31 | 14,35 | 14,21 | 14,31 | 14,07 | 5.048.872 |
| 28 feb 2024 | 14,40 | 14,48 | 14,33 | 14,38 | 14,14 | 713.090 |
| 27 feb 2024 | 14,26 | 14,39 | 14,24 | 14,25 | 14,02 | 1.382.588 |
| 26 feb 2024 | 14,24 | 14,27 | 14,13 | 14,16 | 13,93 | 389.945 |
| 23 feb 2024 | 14,22 | 14,28 | 14,18 | 14,24 | 14,01 | 286.450 |
| 22 feb 2024 | 14,31 | 14,40 | 14,22 | 14,22 | 13,99 | 504.551 |
| 21 feb 2024 | 14,14 | 14,32 | 14,05 | 14,25 | 14,01 | 15.355.790 |
| 20 feb 2024 | 14,19 | 14,30 | 14,11 | 14,13 | 13,89 | 4.933.292 |
| 19 feb 2024 | 14,21 | 14,20 | 14,00 | 14,10 | 13,87 | 412.032 |
| 16 feb 2024 | 14,57 | 14,56 | 14,14 | 14,21 | 13,98 | 1.262.473 |
| 15 feb 2024 | 14,53 | 14,60 | 14,41 | 14,49 | 14,25 | 743.440 |
| 14 feb 2024 | 14,46 | 14,59 | 14,45 | 14,48 | 14,25 | 449.082 |
| 13 feb 2024 | 14,47 | 14,63 | 14,43 | 14,45 | 14,21 | 290.070 |
| 12 feb 2024 | 14,28 | 14,48 | 14,21 | 14,39 | 14,15 | 1.068.124 |
| 09 feb 2024 | 14,39 | 14,41 | 14,28 | 14,33 | 14,10 | 533.706 |
| 08 feb 2024 | 14,40 | 14,47 | 14,25 | 14,40 | 14,17 | 1.037.500 |
| 07 feb 2024 | 14,61 | 14,58 | 14,37 | 14,39 | 14,16 | 351.999 |
| 06 feb 2024 | 14,44 | 14,63 | 14,43 | 14,62 | 14,38 | 1.764.142 |
| 05 feb 2024 | 14,66 | 14,59 | 14,32 | 14,38 | 14,14 | 544.051 |
| 02 feb 2024 | 14,83 | 14,80 | 14,58 | 14,63 | 14,39 | 560.209 |
| 01 feb 2024 | 14,88 | 14,97 | 14,76 | 14,88 | 14,63 | 1.360.329 |
| 31 gen 2024 | 14,96 | 15,04 | 14,81 | 14,96 | 14,72 | 994.398 |
| 30 gen 2024 | 14,92 | 14,94 | 14,76 | 14,90 | 14,66 | 974.977 |
| 29 gen 2024 | 14,77 | 15,04 | 14,87 | 14,93 | 14,68 | 588.889 |
| 26 gen 2024 | 14,70 | 14,77 | 14,57 | 14,71 | 14,47 | 353.119 |
| 25 gen 2024 | 14,50 | 14,66 | 14,49 | 14,65 | 14,41 | 577.360 |
| 24 gen 2024 | 14,33 | 14,49 | 14,31 | 14,48 | 14,24 | 769.868 |
| 23 gen 2024 | 14,41 | 14,46 | 14,27 | 14,29 | 14,06 | 632.374 |
| 22 gen 2024 | 14,49 | 14,48 | 14,23 | 14,31 | 14,08 | 803.448 |
| 19 gen 2024 | 14,62 | 14,72 | 14,44 | 14,55 | 14,31 | 820.658 |
| 18 gen 2024 | 14,66 | 14,78 | 14,46 | 14,54 | 14,30 | 1.690.483 |
| 17 gen 2024 | 14,94 | 14,85 | 14,57 | 14,66 | 14,42 | 1.164.333 |
| 16 gen 2024 | 14,93 | 15,10 | 14,88 | 15,07 | 14,82 | 762.048 |
| 15 gen 2024 | 15,03 | 15,15 | 14,97 | 14,97 | 14,72 | 686.053 |
| 12 gen 2024 | 14,95 | 15,13 | 14,81 | 14,99 | 14,74 | 837.926 |
| 11 gen 2024 | 14,94 | 15,00 | 14,81 | 14,94 | 14,70 | 1.056.239 |
| 10 gen 2024 | 14,94 | 15,04 | 14,86 | 14,96 | 14,72 | 677.986 |
| 09 gen 2024 | 15,08 | 15,17 | 14,94 | 14,97 | 14,72 | 447.876 |
| 08 gen 2024 | 15,48 | 15,41 | 15,07 | 15,09 | 14,84 | 753.945 |
| 05 gen 2024 | 15,52 | 15,54 | 15,41 | 15,45 | 15,20 | 411.483 |
| 04 gen 2024 | 15,46 | 15,64 | 15,44 | 15,60 | 15,35 | 668.380 |
| 03 gen 2024 | 15,53 | 15,62 | 15,33 | 15,44 | 15,18 | 916.675 |
| 02 gen 2024 | 15,32 | 15,66 | 15,45 | 15,48 | 15,22 | 677.250 |
| 29 dic 2023 | 15,36 | 15,60 | 15,26 | 15,36 | 15,11 | 262.344 |
| 28 dic 2023 | 15,39 | 15,48 | 15,35 | 15,48 | 15,23 | 300.743 |
| 27 dic 2023 | 15,35 | 15,45 | 15,20 | 15,35 | 15,10 | 331.810 |
| 22 dic 2023 | 15,23 | 15,50 | 15,11 | 15,27 | 15,02 | 295.443 |
| 21 dic 2023 | 15,17 | 15,27 | 15,09 | 15,16 | 14,91 | 704.422 |
| 20 dic 2023 | 15,00 | 15,35 | 14,93 | 15,13 | 14,88 | 1.181.207 |
| 19 dic 2023 | 14,97 | 15,04 | 14,86 | 14,92 | 14,68 | 1.032.490 |
| 18 dic 2023 | 14,79 | 15,35 | 14,72 | 15,03 | 14,79 | 2.339.173 |
| 15 dic 2023 | 14,91 | 15,35 | 14,76 | 14,79 | 14,54 | 916.281 |
| 14 dic 2023 | 14,80 | 15,35 | 14,66 | 14,77 | 14,53 | 626.402 |
| 13 dic 2023 | 14,84 | 15,35 | 14,69 | 14,78 | 14,53 | 1.436.008 |
| 12 dic 2023 | 14,96 | 15,35 | 14,80 | 14,81 | 14,57 | 587.246 |
| 11 dic 2023 | 15,06 | 15,35 | 14,77 | 15,06 | 14,81 | 7.544.426 |
| 08 dic 2023 | 14,81 | 15,01 | 14,68 | 15,01 | 14,76 | 720.922 |
| 07 dic 2023 | 14,92 | 14,93 | 14,77 | 14,93 | 14,69 | 1.114.253 |
| 06 dic 2023 | 15,09 | 15,10 | 14,91 | 14,93 | 14,68 | 551.815 |
| 05 dic 2023 | 14,94 | 15,10 | 14,95 | 14,99 | 14,75 | 581.360 |
| 04 dic 2023 | 15,23 | 15,25 | 14,91 | 14,97 | 14,73 | 1.139.722 |
| 01 dic 2023 | 15,19 | 15,29 | 15,15 | 15,15 | 14,91 | 884.137 |
| 30 nov 2023 | 15,12 | 15,40 | 15,13 | 15,18 | 14,93 | 701.186 |
| 29 nov 2023 | 15,19 | 15,25 | 15,06 | 15,21 | 14,96 | 462.830 |
| 28 nov 2023 | 15,04 | 15,20 | 15,02 | 15,04 | 14,79 | 1.138.724 |
| *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.