Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.316,68 +728,24 (+1,24%)
Banca IFIS S.p.A. (0NBX.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:45PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 02 mag 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 01 mag 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 30 apr 2024 | 20,80 | 21,04 | 20,94 | 20,94 | 20,94 | 1.445 |
| 29 apr 2024 | 20,63 | 20,94 | 20,94 | 20,94 | 20,94 | 1.331 |
| 26 apr 2024 | 20,48 | 20,82 | 20,74 | 20,74 | 20,74 | 2.468 |
| 25 apr 2024 | 20,77 | 20,48 | 20,48 | 20,48 | 20,48 | 226 |
| 24 apr 2024 | 20,71 | 20,60 | 20,58 | 20,60 | 20,60 | 3.330 |
| 23 apr 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 22 apr 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 19 apr 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 18 apr 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 17 apr 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 16 apr 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 15 apr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 12 apr 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 11 apr 2024 | 19,72 | 19,53 | 19,40 | 19,53 | 19,53 | 5.339 |
| 10 apr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 09 apr 2024 | 18,42 | 19,13 | 19,04 | 19,05 | 19,05 | 3.276 |
| 08 apr 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 05 apr 2024 | 18,63 | 18,13 | 18,13 | 18,13 | 18,13 | 2.607 |
| 04 apr 2024 | 18,33 | 18,51 | 18,51 | 18,51 | 18,51 | 80 |
| 03 apr 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 02 apr 2024 | 18,15 | 18,13 | 18,13 | 18,13 | 18,13 | 332 |
| 28 mar 2024 | 17,92 | 18,15 | 18,15 | 18,15 | 18,15 | 307 |
| 27 mar 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 26 mar 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 25 mar 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
| 22 mar 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
| 21 mar 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
| 20 mar 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
| 19 mar 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
| 18 mar 2024 | 16,89 | 16,97 | 16,97 | 16,97 | 16,97 | 1.087 |
| 15 mar 2024 | 16,88 | 16,93 | 16,93 | 16,93 | 16,93 | 158 |
| 14 mar 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
| 13 mar 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
| 12 mar 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 11 mar 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
| 08 mar 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
| 07 mar 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
| 06 mar 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
| 05 mar 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
| 04 mar 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
| 01 mar 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 29 feb 2024 | 16,88 | 16,87 | 16,81 | 16,81 | 16,81 | 1.010 |
| 28 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 27 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 26 feb 2024 | 16,98 | 17,22 | 17,12 | 17,22 | 17,22 | 911 |
| 23 feb 2024 | 16,81 | 16,87 | 16,87 | 16,87 | 16,87 | 28.000 |
| 22 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 21 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 20 feb 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
| 19 feb 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
| 16 feb 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
| 15 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 14 feb 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 13 feb 2024 | 16,68 | 16,63 | 16,63 | 16,63 | 16,63 | 292 |
| 12 feb 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
| 09 feb 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 08 feb 2024 | 16,14 | 16,52 | 16,15 | 16,15 | 16,15 | 1.931 |
| 07 feb 2024 | 16,14 | 16,11 | 16,08 | 16,08 | 16,08 | 560 |
| 06 feb 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
| 05 feb 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
| 02 feb 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 01 feb 2024 | 16,11 | 16,15 | 16,15 | 16,15 | 16,15 | 230 |
| 31 gen 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
| 30 gen 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
| 29 gen 2024 | 16,05 | 15,77 | 15,73 | 15,73 | 15,73 | 250 |
| 26 gen 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 25 gen 2024 | 15,95 | 16,06 | 16,06 | 16,06 | 16,06 | 254 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 15,66 | 15,81 | 15,81 | 15,81 | 15,81 | 1.688 |
| 19 gen 2024 | 15,66 | 15,65 | 15,64 | 15,64 | 15,64 | 976 |
| 18 gen 2024 | 15,61 | 15,69 | 15,66 | 15,69 | 15,69 | 234 |
| 17 gen 2024 | 15,55 | 15,61 | 15,43 | 15,61 | 15,61 | 474 |
| 16 gen 2024 | 15,66 | 15,62 | 15,56 | 15,56 | 15,56 | 6.436 |
| 15 gen 2024 | 15,95 | 15,86 | 15,64 | 15,66 | 15,66 | 23.751 |
| 12 gen 2024 | 16,04 | 15,97 | 15,92 | 15,97 | 15,97 | 39.493 |
| 11 gen 2024 | 16,23 | 16,02 | 15,88 | 16,02 | 16,02 | 482 |
| 10 gen 2024 | 16,12 | 16,13 | 16,11 | 16,11 | 16,11 | 873 |
| 09 gen 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 08 gen 2024 | 15,90 | 16,47 | 16,00 | 16,34 | 16,34 | 4.239 |
| 05 gen 2024 | 15,79 | 16,01 | 15,67 | 15,93 | 15,93 | 3.593 |
| 04 gen 2024 | 15,78 | 15,81 | 15,81 | 15,81 | 15,81 | 128 |
| 03 gen 2024 | 15,89 | 15,71 | 15,66 | 15,71 | 15,71 | 659 |
| 02 gen 2024 | 15,72 | 15,89 | 15,89 | 15,89 | 15,89 | 508 |
| 29 dic 2023 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
| 28 dic 2023 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 27 dic 2023 | 15,91 | 15,90 | 15,90 | 15,90 | 15,90 | 668 |
| 22 dic 2023 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 21 dic 2023 | 15,81 | 15,83 | 15,83 | 15,83 | 15,83 | 22 |
| 20 dic 2023 | 15,82 | 15,93 | 15,84 | 15,93 | 15,93 | 1.292 |
| 19 dic 2023 | 15,69 | 15,90 | 15,79 | 15,85 | 15,85 | 2.502 |
| 18 dic 2023 | 15,72 | 15,71 | 15,68 | 15,68 | 15,68 | 266 |
| 15 dic 2023 | 15,94 | 15,83 | 15,72 | 15,72 | 15,72 | 1.589 |
| 14 dic 2023 | 16,05 | 15,86 | 15,86 | 15,86 | 15,86 | 37 |
| 13 dic 2023 | 16,14 | 16,04 | 15,91 | 15,91 | 15,91 | 911 |
| 12 dic 2023 | 16,33 | 16,19 | 16,05 | 16,05 | 16,05 | 890 |
| 11 dic 2023 | 15,94 | 16,35 | 16,21 | 16,21 | 16,21 | 1.230 |
| *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.