Italia markets close in 7 hours 11 minutes
FTSE MIB
34.480,14 +116,39 (+0,34%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,45 +0,09 (+0,11%) Bitcoin EUR
62.304,27 +518,04 (+0,84%)
SBM Offshore N.V. (0NIS.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:45AM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 14,47 | 14,55 | 14,29 | 14,42 | 14,42 | 2.332 |
| 23 apr 2024 | 14,53 | 14,61 | 14,37 | 14,48 | 14,48 | 1.248.906 |
| 22 apr 2024 | 14,51 | 14,69 | 14,45 | 14,59 | 14,59 | 607.085 |
| 19 apr 2024 | 14,31 | 14,66 | 14,03 | 14,32 | 14,32 | 1.123.407 |
| 18 apr 2024 | 14,45 | 14,51 | 14,19 | 14,46 | 14,46 | 105.059 |
| 17 apr 2024 | 14,10 | 14,44 | 14,11 | 14,31 | 14,31 | 1.121.701 |
| 16 apr 2024 | 14,05 | 14,32 | 13,83 | 13,94 | 13,94 | 173.018 |
| 16 apr 2024 | 0.7651 Dividendo | |||||
| 15 apr 2024 | 14,91 | 14,90 | 14,39 | 14,62 | 13,85 | 199.992 |
| 15 apr 2024 | 0.7651 Dividendo | |||||
| 12 apr 2024 | 14,51 | 14,88 | 14,67 | 14,73 | 13,24 | 82.240 |
| 11 apr 2024 | 14,74 | 14,85 | 14,57 | 14,83 | 13,32 | 118.950 |
| 10 apr 2024 | 14,84 | 14,85 | 14,66 | 14,77 | 13,27 | 2.092.698 |
| 09 apr 2024 | 14,80 | 14,97 | 14,73 | 14,86 | 13,35 | 2.082.454 |
| 08 apr 2024 | 14,80 | 15,02 | 14,69 | 14,82 | 13,32 | 93.930 |
| 05 apr 2024 | 14,90 | 14,97 | 14,71 | 14,80 | 13,30 | 2.037.740 |
| 04 apr 2024 | 14,88 | 14,98 | 14,75 | 14,86 | 13,35 | 91.929 |
| 03 apr 2024 | 14,76 | 14,94 | 14,70 | 14,86 | 13,35 | 2.385.056 |
| 02 apr 2024 | 14,74 | 14,97 | 14,67 | 14,94 | 13,43 | 318.407 |
| 28 mar 2024 | 14,55 | 14,87 | 14,50 | 14,64 | 13,15 | 139.836 |
| 27 mar 2024 | 14,52 | 14,74 | 14,49 | 14,62 | 13,14 | 120.399 |
| 26 mar 2024 | 14,62 | 14,69 | 14,51 | 14,62 | 13,14 | 95.542 |
| 25 mar 2024 | 14,27 | 14,62 | 14,18 | 14,42 | 12,96 | 602.820 |
| 22 mar 2024 | 14,13 | 14,37 | 14,18 | 14,20 | 12,76 | 56.014 |
| 21 mar 2024 | 14,01 | 14,27 | 13,92 | 14,09 | 12,66 | 104.375 |
| 20 mar 2024 | 13,94 | 14,11 | 13,98 | 14,06 | 12,63 | 48.939 |
| 19 mar 2024 | 14,00 | 14,16 | 13,96 | 14,02 | 12,60 | 690.921 |
| 18 mar 2024 | 13,91 | 14,05 | 13,54 | 13,81 | 12,41 | 67.266 |
| 15 mar 2024 | 13,94 | 13,93 | 13,72 | 13,87 | 12,46 | 42.703 |
| 14 mar 2024 | 13,94 | 13,94 | 13,73 | 13,86 | 12,45 | 56.026 |
| 13 mar 2024 | 13,77 | 13,89 | 13,68 | 13,76 | 12,36 | 66.278 |
| 12 mar 2024 | 13,84 | 13,86 | 13,73 | 13,85 | 12,44 | 52.551 |
| 11 mar 2024 | 13,94 | 14,00 | 13,69 | 13,85 | 12,44 | 79.332 |
| 08 mar 2024 | 13,94 | 14,50 | 13,80 | 13,93 | 12,51 | 85.695 |
| 07 mar 2024 | 13,70 | 13,97 | 13,63 | 13,76 | 12,36 | 148.036 |
| 06 mar 2024 | 13,51 | 13,83 | 13,33 | 13,66 | 12,27 | 47.908 |
| 05 mar 2024 | 13,78 | 13,89 | 13,56 | 13,74 | 12,35 | 106.559 |
| 04 mar 2024 | 13,69 | 13,80 | 13,58 | 13,65 | 12,26 | 114.362 |
| 01 mar 2024 | 13,20 | 13,74 | 13,01 | 13,15 | 11,81 | 210.744 |
| 29 feb 2024 | 13,00 | 13,40 | 12,80 | 13,31 | 11,95 | 252.980 |
| 28 feb 2024 | 13,10 | 13,11 | 12,86 | 13,04 | 11,72 | 95.161 |
| 27 feb 2024 | 12,91 | 13,03 | 12,78 | 12,85 | 11,55 | 148.109 |
| 26 feb 2024 | 12,82 | 12,89 | 12,65 | 12,69 | 11,40 | 114.718 |
| 23 feb 2024 | 12,80 | 12,72 | 12,62 | 12,65 | 11,37 | 60.094 |
| 22 feb 2024 | 12,60 | 12,88 | 12,50 | 12,85 | 11,55 | 168.132 |
| 21 feb 2024 | 12,35 | 12,59 | 12,28 | 12,32 | 11,07 | 113.654 |
| 20 feb 2024 | 12,55 | 12,54 | 12,29 | 12,44 | 11,18 | 68.043 |
| 19 feb 2024 | 12,55 | 12,60 | 12,42 | 12,52 | 11,25 | 65.771 |
| 16 feb 2024 | 12,41 | 12,55 | 12,30 | 12,46 | 11,19 | 84.768 |
| 15 feb 2024 | 12,31 | 12,40 | 12,12 | 12,25 | 11,01 | 88.872 |
| 14 feb 2024 | 12,40 | 12,23 | 11,98 | 12,13 | 10,89 | 53.865 |
| 13 feb 2024 | 12,31 | 12,38 | 12,04 | 12,32 | 11,07 | 55.867 |
| 12 feb 2024 | 12,00 | 12,31 | 11,85 | 12,01 | 10,79 | 199.933 |
| 09 feb 2024 | 11,94 | 12,05 | 11,77 | 11,93 | 10,71 | 71.315 |
| 08 feb 2024 | 11,77 | 11,92 | 11,75 | 11,83 | 10,63 | 86.549 |
| 07 feb 2024 | 11,94 | 11,92 | 11,75 | 11,89 | 10,68 | 53.357 |
| 06 feb 2024 | 11,70 | 11,87 | 11,65 | 11,73 | 10,54 | 79.728 |
| 05 feb 2024 | 11,90 | 11,81 | 11,65 | 11,74 | 10,55 | 134.307 |
| 02 feb 2024 | 11,90 | 11,89 | 11,73 | 11,83 | 10,63 | 117.634 |
| 01 feb 2024 | 11,89 | 11,93 | 11,74 | 11,86 | 10,66 | 70.103 |
| 31 gen 2024 | 11,89 | 11,93 | 11,80 | 11,87 | 10,66 | 126.581 |
| 30 gen 2024 | 12,00 | 12,06 | 11,84 | 11,98 | 10,76 | 156.619 |
| 29 gen 2024 | 12,25 | 12,27 | 11,96 | 12,20 | 10,96 | 160.944 |
| 26 gen 2024 | 12,16 | 12,22 | 11,99 | 12,19 | 10,95 | 116.966 |
| 25 gen 2024 | 12,52 | 12,61 | 12,05 | 12,51 | 11,24 | 299.485 |
| 24 gen 2024 | 12,31 | 12,54 | 12,30 | 12,40 | 11,14 | 51.520 |
| 23 gen 2024 | 12,35 | 12,42 | 12,18 | 12,35 | 11,10 | 22.951 |
| 22 gen 2024 | 12,31 | 12,33 | 12,11 | 12,27 | 11,02 | 61.860 |
| 19 gen 2024 | 12,35 | 12,43 | 12,16 | 12,36 | 11,11 | 28.435 |
| 18 gen 2024 | 12,24 | 12,32 | 12,16 | 12,27 | 11,02 | 23.502 |
| 17 gen 2024 | 12,53 | 12,56 | 12,15 | 12,32 | 11,07 | 56.726 |
| 16 gen 2024 | 12,41 | 12,54 | 12,33 | 12,35 | 11,09 | 33.468 |
| 15 gen 2024 | 12,43 | 12,58 | 12,36 | 12,51 | 11,24 | 44.788 |
| 12 gen 2024 | 12,38 | 12,62 | 12,26 | 12,41 | 11,15 | 177.912 |
| 11 gen 2024 | 12,32 | 12,51 | 12,34 | 12,45 | 11,19 | 57.831 |
| 10 gen 2024 | 12,60 | 12,63 | 12,38 | 12,49 | 11,22 | 48.353 |
| 09 gen 2024 | 12,64 | 12,68 | 12,45 | 12,56 | 11,29 | 61.819 |
| 08 gen 2024 | 12,74 | 12,69 | 12,49 | 12,66 | 11,37 | 196.729 |
| 05 gen 2024 | 12,68 | 12,69 | 12,46 | 12,56 | 11,29 | 93.478 |
| 04 gen 2024 | 12,69 | 12,68 | 12,35 | 12,66 | 11,37 | 32.127 |
| 03 gen 2024 | 12,74 | 12,77 | 12,52 | 12,68 | 11,39 | 49.587 |
| 02 gen 2024 | 12,60 | 12,74 | 12,42 | 12,56 | 11,28 | 266.402 |
| 29 dic 2023 | 12,48 | 12,59 | 12,29 | 12,35 | 11,10 | 61.222 |
| 28 dic 2023 | 12,70 | 12,65 | 12,51 | 12,63 | 11,35 | 39.912 |
| 27 dic 2023 | 12,48 | 12,65 | 12,51 | 12,52 | 11,25 | 117.979 |
| 22 dic 2023 | 12,38 | 12,42 | 12,25 | 12,31 | 11,06 | 37.376 |
| 21 dic 2023 | 12,15 | 12,34 | 12,17 | 12,20 | 10,96 | 37.301 |
| 20 dic 2023 | 12,20 | 12,29 | 12,08 | 12,26 | 11,02 | 66.293 |
| 19 dic 2023 | 12,10 | 12,18 | 11,70 | 11,95 | 10,74 | 178.129 |
| 18 dic 2023 | 12,00 | 12,20 | 11,90 | 12,04 | 10,82 | 268.775 |
| 15 dic 2023 | 12,26 | 12,35 | 11,97 | 12,31 | 11,06 | 282.221 |
| 14 dic 2023 | 11,87 | 12,26 | 11,73 | 11,98 | 10,77 | 98.644 |
| 13 dic 2023 | 11,90 | 11,99 | 11,79 | 11,87 | 10,66 | 53.325 |
| 12 dic 2023 | 12,09 | 12,17 | 11,89 | 12,09 | 10,86 | 56.094 |
| 11 dic 2023 | 12,40 | 12,16 | 11,83 | 12,07 | 10,84 | 35.759 |
| 08 dic 2023 | 11,83 | 12,11 | 11,75 | 11,85 | 10,65 | 485.981 |
| 07 dic 2023 | 11,80 | 11,95 | 11,75 | 11,86 | 10,66 | 102.348 |
| 06 dic 2023 | 12,11 | 12,12 | 11,85 | 12,04 | 10,82 | 130.672 |
| 05 dic 2023 | 12,25 | 12,13 | 11,96 | 12,06 | 10,84 | 870.107 |
| 04 dic 2023 | 12,31 | 12,35 | 11,96 | 12,20 | 10,96 | 129.889 |
| *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.