Mail

0NBT.IL - Encavis AG

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	15,82	16,07	15,78	16,02	16,02	25.153
08 giu 2023	15,73	15,90	15,72	15,84	15,84	246.251
07 giu 2023	16,02	16,09	15,80	15,82	15,82	186.132
06 giu 2023	15,74	15,98	15,70	15,88	15,88	68.648
05 giu 2023	15,73	15,80	15,69	15,74	15,74	93.778
02 giu 2023	15,39	15,68	15,35	15,69	15,69	221.604
01 giu 2023	15,20	15,30	15,11	15,20	15,20	47.739
31 mag 2023	15,23	15,39	14,98	15,14	15,14	196.282
30 mag 2023	15,23	15,39	15,16	15,15	15,15	44.068
26 mag 2023	15,21	15,30	14,94	15,16	15,16	107.030
25 mag 2023	15,63	15,61	15,10	15,12	15,12	49.811
24 mag 2023	15,73	15,78	15,20	15,75	15,75	192.785
23 mag 2023	15,75	15,96	15,73	15,75	15,75	28.653
22 mag 2023	15,90	15,98	15,77	15,85	15,85	179.541
19 mag 2023	15,44	15,96	15,41	15,94	15,94	161.841
18 mag 2023	16,19	16,21	15,28	15,31	15,31	144.014
17 mag 2023	16,50	16,52	16,17	16,32	16,32	185.338
16 mag 2023	16,19	16,88	16,16	16,67	16,67	298.049
15 mag 2023	16,12	16,60	15,81	16,02	16,02	262.481
12 mag 2023	15,94	15,94	15,71	15,96	15,96	126.400
11 mag 2023	15,78	16,07	15,74	15,98	15,98	27.966
10 mag 2023	15,70	15,90	15,60	15,69	15,69	49.818
09 mag 2023	15,76	15,80	15,53	15,53	15,53	69.283
05 mag 2023	15,80	16,05	15,73	15,98	15,98	55.764
04 mag 2023	15,37	15,84	15,35	15,65	15,65	63.833
03 mag 2023	15,47	15,59	15,25	15,41	15,41	45.944
02 mag 2023	15,76	15,81	15,49	15,66	15,66	56.417
28 apr 2023	15,71	15,74	15,53	15,60	15,60	181.534
27 apr 2023	15,54	15,76	15,48	15,64	15,64	56.969
26 apr 2023	15,49	15,56	15,27	15,38	15,38	113.941
25 apr 2023	15,27	15,58	15,23	15,51	15,51	445.930
24 apr 2023	15,41	15,51	15,29	15,44	15,44	983.476
21 apr 2023	15,33	15,53	15,22	15,43	15,43	34.509
20 apr 2023	15,52	15,56	15,20	15,31	15,31	227.296
19 apr 2023	15,04	15,57	14,88	15,44	15,44	97.509
18 apr 2023	15,60	15,60	15,10	15,18	15,18	192.097
17 apr 2023	15,64	15,83	15,59	15,71	15,71	210.997
14 apr 2023	15,69	15,97	15,64	15,90	15,90	400.472
13 apr 2023	15,68	15,82	15,55	15,57	15,57	59.273
12 apr 2023	15,73	15,88	15,53	15,65	15,65	60.288
11 apr 2023	15,79	15,84	15,55	15,76	15,76	62.012
06 apr 2023	15,95	15,96	15,73	15,81	15,81	34.789
05 apr 2023	15,86	16,05	15,74	15,77	15,77	56.175
04 apr 2023	15,63	16,07	15,60	15,85	15,85	83.773
03 apr 2023	15,82	15,99	15,46	15,53	15,53	64.570
31 mar 2023	15,58	15,78	15,30	15,71	15,71	94.828
30 mar 2023	15,32	15,77	15,08	15,56	15,56	121.269
29 mar 2023	14,64	15,39	14,10	15,06	15,06	746.519
28 mar 2023	16,28	16,76	15,89	16,08	16,08	449.234
27 mar 2023	16,45	16,45	16,08	16,15	16,15	167.248
24 mar 2023	16,49	16,50	16,16	16,26	16,26	363.941
23 mar 2023	16,33	16,66	16,26	16,55	16,55	1.027.431
22 mar 2023	16,71	16,73	16,36	16,47	16,47	43.964
21 mar 2023	16,64	16,82	16,56	16,69	16,69	50.970
20 mar 2023	16,19	16,58	15,98	16,42	16,42	130.919
17 mar 2023	17,01	17,06	16,22	16,40	16,40	91.064
16 mar 2023	17,25	17,28	16,60	16,86	16,86	121.481
15 mar 2023	17,37	17,49	17,00	17,31	17,31	130.538
14 mar 2023	16,91	17,27	16,81	17,12	17,12	52.973
13 mar 2023	16,93	16,98	16,48	16,89	16,89	57.059
10 mar 2023	16,88	17,01	16,86	16,96	16,96	181.466
09 mar 2023	16,98	17,05	16,74	17,04	17,04	54.422
08 mar 2023	17,08	17,13	16,88	16,99	16,99	71.761
07 mar 2023	17,45	17,56	17,08	17,11	17,11	289.620
06 mar 2023	17,92	18,00	17,43	17,52	17,52	59.737
03 mar 2023	17,67	17,86	17,64	17,80	17,80	25.390
02 mar 2023	17,32	17,67	17,36	17,60	17,60	45.757
01 mar 2023	18,61	18,65	17,42	17,43	17,43	109.670
28 feb 2023	18,60	18,66	18,28	18,47	18,47	95.388
27 feb 2023	18,57	18,73	18,45	18,51	18,51	204.100
24 feb 2023	18,37	18,78	18,33	18,67	18,67	176.102
23 feb 2023	18,30	18,51	18,18	18,30	18,30	39.510
22 feb 2023	18,54	18,56	18,13	18,32	18,32	40.237
21 feb 2023	18,79	19,23	18,61	18,75	18,75	348.469
20 feb 2023	19,07	19,29	18,73	18,76	18,76	134.900
17 feb 2023	18,55	19,00	18,53	18,94	18,94	96.010
16 feb 2023	18,37	18,89	18,39	18,49	18,49	175.223
15 feb 2023	18,57	18,65	18,07	18,26	18,26	232.191
14 feb 2023	18,20	18,34	18,07	18,19	18,19	91.853
13 feb 2023	18,14	18,26	17,95	18,19	18,19	56.902
10 feb 2023	18,08	18,26	18,02	18,10	18,10	41.748
09 feb 2023	18,72	18,78	18,12	18,25	18,25	75.324
08 feb 2023	18,74	19,03	18,66	19,00	19,00	68.979
07 feb 2023	18,74	18,76	18,32	18,51	18,51	446.521
06 feb 2023	18,50	18,76	18,38	18,52	18,52	185.242
03 feb 2023	18,33	18,50	18,17	18,42	18,42	97.434
02 feb 2023	18,05	18,59	18,03	18,52	18,52	89.017
01 feb 2023	17,90	18,14	17,76	18,08	18,08	635.139
31 gen 2023	17,58	17,83	17,53	17,70	17,70	53.594
30 gen 2023	18,08	18,09	17,58	17,61	17,61	129.172
27 gen 2023	18,17	18,30	17,92	18,19	18,19	198.635
26 gen 2023	17,60	18,32	17,58	18,08	18,08	285.239
25 gen 2023	17,19	17,47	17,14	17,43	17,43	91.576
24 gen 2023	17,30	17,48	16,98	17,13	17,13	163.193
23 gen 2023	16,92	17,34	16,88	17,19	17,19	129.745
20 gen 2023	16,70	17,03	16,43	16,67	16,67	129.529
19 gen 2023	17,16	17,22	15,98	16,87	16,87	740.433
18 gen 2023	18,15	18,17	17,73	17,83	17,83	120.236
17 gen 2023	18,84	18,86	18,41	18,52	18,52	98.934
16 gen 2023	18,87	19,03	18,75	18,75	18,75	26.716
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...