Italia markets open in 3 hours 46 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.780,35 +151,87 (+0,40%) EUR/USD
1,0726 -0,0007 (-0,06%) Bitcoin EUR
60.051,52 +179,22 (+0,30%) CMC Crypto 200
1.392,63 +10,06 (+0,73%)
MFE-Mediaforeurope N.V. (0NE1.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:49PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 3,8700 | 3,8840 | 3,7900 | 3,8200 | 3,8200 | 29.047 |
| 24 apr 2024 | 3,9340 | 3,9340 | 3,7460 | 3,8560 | 3,8560 | 20.626 |
| 23 apr 2024 | 3,7100 | 3,8740 | 3,7100 | 3,8560 | 3,8560 | 98.879 |
| 22 apr 2024 | 3,5760 | 3,7400 | 3,5760 | 3,7180 | 3,7180 | 91.883 |
| 19 apr 2024 | 3,5780 | 3,6080 | 3,5160 | 3,5540 | 3,5540 | 36.295 |
| 18 apr 2024 | 3,3120 | 3,6060 | 3,3020 | 3,5500 | 3,5500 | 201.797 |
| 17 apr 2024 | 3,2620 | 3,3000 | 3,2300 | 3,2882 | 3,2882 | 3.291 |
| 16 apr 2024 | 3,2800 | 3,2980 | 3,2420 | 3,2900 | 3,2900 | 27.017 |
| 15 apr 2024 | 3,3320 | 3,3680 | 3,3000 | 3,3320 | 3,3320 | 12.729 |
| 12 apr 2024 | 3,3920 | 3,4100 | 3,3400 | 3,3400 | 3,3400 | 50.729 |
| 11 apr 2024 | 3,3680 | 3,4100 | 3,3300 | 3,3855 | 3,3855 | 50.239 |
| 10 apr 2024 | 3,3840 | 3,4720 | 3,3400 | 3,3880 | 3,3880 | 111.091 |
| 09 apr 2024 | 3,3180 | 3,4000 | 3,3180 | 3,3680 | 3,3680 | 48.959 |
| 08 apr 2024 | 3,2400 | 3,3800 | 3,2400 | 3,3480 | 3,3480 | 79.514 |
| 05 apr 2024 | 3,2700 | 3,5700 | 3,2300 | 3,2540 | 3,2540 | 43.909 |
| 04 apr 2024 | 3,3100 | 3,3520 | 3,2620 | 3,3420 | 3,3420 | 15.412 |
| 03 apr 2024 | 3,2980 | 3,3200 | 3,2860 | 3,3180 | 3,3180 | 18.234 |
| 02 apr 2024 | 3,1840 | 3,3160 | 3,1840 | 3,2760 | 3,2760 | 59.017 |
| 28 mar 2024 | 3,3000 | 3,3000 | 3,1510 | 3,2160 | 3,2160 | 21.856 |
| 27 mar 2024 | 3,1010 | 3,2400 | 3,1010 | 3,2075 | 3,2075 | 48.422 |
| 26 mar 2024 | 3,0850 | 3,1575 | 3,0805 | 3,1560 | 3,1560 | 48.430 |
| 25 mar 2024 | 3,0300 | 3,0950 | 2,9630 | 3,0850 | 3,0850 | 27.894 |
| 22 mar 2024 | 3,0320 | 3,0820 | 3,0300 | 3,0350 | 3,0350 | 23.814 |
| 21 mar 2024 | 3,0610 | 3,0910 | 3,0400 | 3,0680 | 3,0680 | 27.965 |
| 20 mar 2024 | 3,0510 | 3,0830 | 3,0495 | 3,0640 | 3,0640 | 28.698 |
| 19 mar 2024 | 3,0815 | 3,0960 | 3,0500 | 3,0870 | 3,0870 | 13.320 |
| 18 mar 2024 | 2,9150 | 3,1200 | 2,8720 | 3,0580 | 3,0580 | 88.592 |
| 15 mar 2024 | 2,9760 | 2,9910 | 2,9150 | 2,9235 | 2,9235 | 43.674 |
| 14 mar 2024 | 3,1050 | 3,1050 | 2,9750 | 2,9900 | 2,9900 | 22.938 |
| 13 mar 2024 | 3,0695 | 3,1490 | 3,0230 | 3,0520 | 3,0520 | 20.108 |
| 12 mar 2024 | 3,0700 | 3,1350 | 3,0230 | 3,0835 | 3,0835 | 21.972 |
| 11 mar 2024 | 3,0730 | 3,0730 | 2,7850 | 3,0460 | 3,0460 | 28.196 |
| 08 mar 2024 | 3,0100 | 3,0895 | 2,9930 | 3,0710 | 3,0710 | 35.572 |
| 07 mar 2024 | 2,9200 | 3,0330 | 2,9190 | 2,9960 | 2,9960 | 50.791 |
| 06 mar 2024 | 2,9100 | 2,9560 | 2,9100 | 2,9220 | 2,9220 | 20.657 |
| 05 mar 2024 | 2,9160 | 2,9930 | 2,8670 | 2,9290 | 2,9290 | 29.437 |
| 04 mar 2024 | 2,9500 | 3,0380 | 2,8950 | 2,9240 | 2,9240 | 21.378 |
| 01 mar 2024 | 2,9120 | 2,9800 | 2,8660 | 2,9575 | 2,9575 | 28.861 |
| 29 feb 2024 | 2,9195 | 2,9510 | 2,9170 | 2,9200 | 2,9200 | 27.982 |
| 28 feb 2024 | 2,8780 | 2,9450 | 2,8780 | 2,9215 | 2,9215 | 18.101 |
| 27 feb 2024 | 2,8950 | 2,9485 | 2,6580 | 2,9420 | 2,9420 | 22.442 |
| 26 feb 2024 | 2,9410 | 2,9770 | 2,9180 | 2,9240 | 2,9240 | 25.818 |
| 23 feb 2024 | 2,9685 | 2,9685 | 2,9365 | 2,9520 | 2,9520 | 44.788 |
| 22 feb 2024 | 2,9450 | 2,9905 | 2,9365 | 2,9625 | 2,9625 | 31.449 |
| 21 feb 2024 | 3,2620 | 3,2620 | 2,9270 | 2,9270 | 2,9270 | 29.066 |
| 20 feb 2024 | 3,0730 | 3,0730 | 2,9600 | 2,9730 | 2,9730 | 12.229 |
| 19 feb 2024 | 3,0510 | 3,0520 | 3,0110 | 3,0260 | 3,0260 | 11.486 |
| 16 feb 2024 | 3,1390 | 3,1390 | 3,0340 | 3,0350 | 3,0350 | 12.186 |
| 15 feb 2024 | 3,0020 | 3,0820 | 3,0020 | 3,0640 | 3,0640 | 15.713 |
| 14 feb 2024 | 3,0600 | 3,1265 | 3,0430 | 3,0990 | 3,0990 | 38.581 |
| 13 feb 2024 | 3,0180 | 3,0350 | 2,9780 | 2,9900 | 2,9900 | 5.087 |
| 12 feb 2024 | 3,0310 | 3,0450 | 3,0110 | 3,0420 | 3,0420 | 14.207 |
| 09 feb 2024 | 3,1050 | 3,1050 | 2,9800 | 3,0220 | 3,0220 | 18.500 |
| 08 feb 2024 | 2,9640 | 3,1060 | 2,9640 | 3,0210 | 3,0210 | 12.233 |
| 07 feb 2024 | 3,0500 | 3,1200 | 3,0200 | 3,0250 | 3,0250 | 10.574 |
| 06 feb 2024 | 3,2155 | 3,2510 | 2,9550 | 3,1120 | 3,1120 | 39.747 |
| 05 feb 2024 | 3,3850 | 3,3850 | 3,2480 | 3,2600 | 3,2600 | 15.344 |
| 02 feb 2024 | 3,3260 | 3,3285 | 3,2810 | 3,3105 | 3,3105 | 1.771 |
| 01 feb 2024 | 3,3540 | 3,3540 | 3,3050 | 3,3050 | 3,3050 | 3.681 |
| 31 gen 2024 | 3,3320 | 3,3435 | 3,3010 | 3,3435 | 3,3435 | 3.768 |
| 30 gen 2024 | 3,2830 | 3,4310 | 3,2830 | 3,3360 | 3,3360 | 7.135 |
| 29 gen 2024 | 3,3885 | 3,3940 | 3,3200 | 3,3420 | 3,3420 | 8.339 |
| 26 gen 2024 | 3,4200 | 3,4290 | 3,3970 | 3,3970 | 3,3970 | 9.309 |
| 25 gen 2024 | 3,3630 | 3,4130 | 3,3630 | 3,4070 | 3,4070 | 5.744 |
| 24 gen 2024 | 3,2740 | 3,4200 | 3,2740 | 3,3755 | 3,3755 | 6.309 |
| 23 gen 2024 | 3,2800 | 3,3400 | 3,2700 | 3,3355 | 3,3355 | 4.158 |
| 22 gen 2024 | 3,3135 | 3,3365 | 3,2480 | 3,2980 | 3,2980 | 6.523 |
| 19 gen 2024 | 3,3120 | 3,3650 | 3,2865 | 3,2935 | 3,2935 | 5.192 |
| 18 gen 2024 | 3,3440 | 3,3440 | 3,2080 | 3,3050 | 3,3050 | 5.260 |
| 17 gen 2024 | 3,2785 | 3,2785 | 3,2450 | 3,2650 | 3,2650 | 11.252 |
| 16 gen 2024 | 3,2100 | 3,3160 | 3,2100 | 3,2940 | 3,2940 | 2.330 |
| 15 gen 2024 | 3,2840 | 3,3400 | 3,2480 | 3,2780 | 3,2780 | 14.738 |
| 12 gen 2024 | 3,2870 | 3,3960 | 3,2870 | 3,3190 | 3,3190 | 15.056 |
| 11 gen 2024 | 3,3560 | 3,4580 | 3,3540 | 3,3610 | 3,3610 | 17.102 |
| 10 gen 2024 | 3,5050 | 3,5050 | 3,4260 | 3,4370 | 3,4370 | 20.454 |
| 09 gen 2024 | 3,4190 | 3,4890 | 3,3300 | 3,4850 | 3,4850 | 15.689 |
| 08 gen 2024 | 3,3405 | 3,4115 | 3,3400 | 3,4115 | 3,4115 | 7.754 |
| 05 gen 2024 | 3,3075 | 3,3635 | 3,3075 | 3,3620 | 3,3620 | 3.640 |
| 04 gen 2024 | 3,2920 | 3,3140 | 3,2920 | 3,3030 | 3,3030 | 2.963 |
| 03 gen 2024 | 3,3560 | 3,3560 | 3,2710 | 3,2760 | 3,2760 | 17.532 |
| 02 gen 2024 | 3,3390 | 3,3390 | 3,1930 | 3,3180 | 3,3180 | 2.114 |
| 29 dic 2023 | 3,3610 | 3,3610 | 3,2660 | 3,2740 | 3,2740 | 12.680 |
| 28 dic 2023 | 3,3055 | 3,3830 | 3,2645 | 3,2830 | 3,2830 | 2.624 |
| 27 dic 2023 | 3,3120 | 3,3820 | 3,2850 | 3,3160 | 3,3160 | 6.983 |
| 22 dic 2023 | 3,3235 | 3,3260 | 3,3070 | 3,3090 | 3,3090 | 14.275 |
| 21 dic 2023 | 3,3110 | 3,3295 | 3,2925 | 3,3245 | 3,3245 | 6.716 |
| 20 dic 2023 | 3,3310 | 3,3485 | 3,3190 | 3,3375 | 3,3375 | 15.940 |
| 19 dic 2023 | 3,3320 | 3,3535 | 3,3240 | 3,3395 | 3,3395 | 6.820 |
| 18 dic 2023 | 3,3400 | 3,3515 | 3,2800 | 3,2980 | 3,2980 | 23.473 |
| 15 dic 2023 | 3,3595 | 3,4150 | 3,3265 | 3,3265 | 3,3265 | 62.705 |
| 14 dic 2023 | 3,2450 | 3,3400 | 3,2250 | 3,3160 | 3,3160 | 28.075 |
| 13 dic 2023 | 3,3085 | 3,3195 | 3,2170 | 3,2170 | 3,2170 | 34.363 |
| 12 dic 2023 | 3,3795 | 3,3950 | 3,3000 | 3,3000 | 3,3000 | 37.703 |
| 11 dic 2023 | 3,3000 | 3,3900 | 3,2960 | 3,3600 | 3,3600 | 60.768 |
| 08 dic 2023 | 3,2025 | 3,2720 | 3,2025 | 3,2720 | 3,2720 | 35.662 |
| 07 dic 2023 | 3,1920 | 3,2125 | 3,1500 | 3,2105 | 3,2105 | 25.586 |
| 06 dic 2023 | 3,1445 | 3,2150 | 3,1315 | 3,2025 | 3,2025 | 27.284 |
| 05 dic 2023 | 3,0975 | 3,1440 | 3,0975 | 3,1300 | 3,1300 | 18.566 |
| 04 dic 2023 | 3,1740 | 3,1900 | 3,1300 | 3,1315 | 3,1315 | 33.131 |
| 01 dic 2023 | 3,1600 | 3,1600 | 3,1060 | 3,1305 | 3,1305 | 21.297 |
| *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.