Italia markets close in 3 hours 42 minutes
FTSE MIB
34.684,78 +345,46 (+1,01%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,85 +0,59 (+0,74%) Bitcoin EUR
58.491,66 +1.777,05 (+3,13%)
Safilo Group S.p.A. (0NJ5.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:29PM BST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 0,0000 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | 28.710 |
| 08 mag 2024 | 1,1660 | 1,2540 | 1,2396 | 1,2560 | 1,2560 | 64.214 |
| 07 mag 2024 | 1,1600 | 1,1660 | 1,1640 | 1,1550 | 1,1550 | 4.910 |
| 03 mag 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 02 mag 2024 | 1,1830 | 1,1560 | 1,1540 | 1,1600 | 1,1600 | 7.722 |
| 01 mag 2024 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | - |
| 30 apr 2024 | 1,1700 | 1,1660 | 1,1660 | 1,1760 | 1,1760 | 3.650 |
| 29 apr 2024 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | - |
| 26 apr 2024 | 1,1200 | 1,1360 | 1,1240 | 1,1260 | 1,1260 | 12.069 |
| 25 apr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 24 apr 2024 | 1,1130 | 1,1340 | 1,1340 | 1,1300 | 1,1300 | 3 |
| 23 apr 2024 | 1,0820 | 1,1240 | 1,1240 | 1,1200 | 1,1200 | 1 |
| 22 apr 2024 | 1,0800 | 1,0840 | 1,0800 | 1,0840 | 1,0840 | 11.526 |
| 19 apr 2024 | 1,0650 | 1,0780 | 1,0780 | 1,0610 | 1,0610 | 1.872 |
| 18 apr 2024 | 1,0650 | 1,0800 | 1,0720 | 1,0750 | 1,0750 | 13.150 |
| 17 apr 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 16 apr 2024 | 1,1200 | 1,0740 | 1,0740 | 1,0800 | 1,0800 | 219 |
| 15 apr 2024 | 1,1110 | 1,1300 | 1,1060 | 1,1200 | 1,1200 | 16.192 |
| 12 apr 2024 | 1,1740 | 1,1180 | 1,1160 | 1,1200 | 1,1200 | 17.638 |
| 11 apr 2024 | 1,1380 | 1,1831 | 1,1831 | 1,1740 | 1,1740 | 23.610 |
| 10 apr 2024 | 1,1130 | 1,1140 | 1,1140 | 1,1170 | 1,1170 | 1.202 |
| 09 apr 2024 | 1,1130 | 1,1200 | 1,1100 | 1,1090 | 1,1090 | 2.885 |
| 08 apr 2024 | 1,1300 | 1,1100 | 1,1080 | 1,1130 | 1,1130 | 4.898 |
| 05 apr 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 04 apr 2024 | 1,1930 | 1,1720 | 1,1640 | 1,1600 | 1,1600 | 3.204 |
| 03 apr 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | - |
| 02 apr 2024 | 1,1810 | 1,1640 | 1,1640 | 1,1720 | 1,1720 | 200 |
| 28 mar 2024 | 1,1820 | 1,2020 | 1,1960 | 1,1905 | 1,1905 | 8.511 |
| 27 mar 2024 | 1,1925 | 1,1925 | 1,1925 | 1,1925 | 1,1925 | - |
| 26 mar 2024 | 1,1925 | 1,1925 | 1,1925 | 1,1925 | 1,1925 | - |
| 25 mar 2024 | 1,1925 | 1,1925 | 1,1925 | 1,1925 | 1,1925 | - |
| 22 mar 2024 | 1,1925 | 1,1925 | 1,1925 | 1,1925 | 1,1925 | - |
| 21 mar 2024 | 1,1945 | 1,1950 | 1,1950 | 1,1925 | 1,1925 | 2.432 |
| 20 mar 2024 | 1,1505 | 1,1697 | 1,1697 | 1,1765 | 1,1765 | 94.206 |
| 19 mar 2024 | 1,1305 | 1,1467 | 1,1467 | 1,1545 | 1,1545 | 84.692 |
| 18 mar 2024 | 1,1420 | 1,1525 | 1,1525 | 1,1480 | 1,1480 | 129.274 |
| 15 mar 2024 | 1,1860 | 1,1700 | 1,1700 | 1,1650 | 1,1650 | 474.349 |
| 14 mar 2024 | 1,1800 | 1,2030 | 1,1956 | 1,1830 | 1,1830 | 100.096 |
| 13 mar 2024 | 1,1905 | 1,1917 | 1,1870 | 1,1775 | 1,1775 | 117.724 |
| 12 mar 2024 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
| 11 mar 2024 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
| 08 mar 2024 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
| 07 mar 2024 | 1,1955 | 1,1820 | 1,1820 | 1,1880 | 1,1880 | 10.062 |
| 06 mar 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 05 mar 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 04 mar 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 01 mar 2024 | 1,1785 | 1,1550 | 1,1410 | 1,1800 | 1,1800 | 9.814 |
| 29 feb 2024 | 1,1840 | 1,1760 | 1,1510 | 1,1575 | 1,1575 | 17.079 |
| 28 feb 2024 | 1,2030 | 1,1870 | 1,1870 | 1,1735 | 1,1735 | 1.222 |
| 27 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 26 feb 2024 | 1,2060 | 1,2050 | 1,2040 | 1,2000 | 1,2000 | 1.998 |
| 23 feb 2024 | 1,1610 | 1,1610 | 1,1610 | 1,1610 | 1,1610 | - |
| 22 feb 2024 | 1,1610 | 1,1610 | 1,1610 | 1,1610 | 1,1610 | - |
| 21 feb 2024 | 1,1535 | 1,1630 | 1,1630 | 1,1610 | 1,1610 | 230 |
| 20 feb 2024 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | - |
| 19 feb 2024 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | - |
| 16 feb 2024 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | - |
| 15 feb 2024 | 1,1345 | 1,1320 | 1,1320 | 1,1420 | 1,1420 | 2.428 |
| 14 feb 2024 | 1,1125 | 1,1325 | 1,1325 | 1,1220 | 1,1220 | 21.216 |
| 13 feb 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 12 feb 2024 | 1,1115 | 1,1210 | 1,1175 | 1,1250 | 1,1250 | 2.130 |
| 09 feb 2024 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | - |
| 08 feb 2024 | 1,0800 | 1,0964 | 1,0964 | 1,1020 | 1,1020 | 33.368 |
| 07 feb 2024 | 1,1115 | 1,1115 | 1,1115 | 1,1115 | 1,1115 | - |
| 06 feb 2024 | 1,1210 | 1,1110 | 1,1000 | 1,1115 | 1,1115 | 10.514 |
| 05 feb 2024 | 1,1335 | 1,1335 | 1,1335 | 1,1335 | 1,1335 | - |
| 02 feb 2024 | 1,1000 | 1,1020 | 1,1020 | 1,1335 | 1,1335 | 4.532 |
| 01 feb 2024 | 1,1090 | 1,1190 | 1,1190 | 1,1090 | 1,1090 | 266 |
| 31 gen 2024 | 1,0098 | 1,0670 | 1,0670 | 1,1050 | 1,1050 | 80 |
| 30 gen 2024 | 0,9643 | 0,9643 | 0,9643 | 0,9643 | 0,9643 | - |
| 29 gen 2024 | 0,9643 | 0,9643 | 0,9643 | 0,9643 | 0,9643 | - |
| 26 gen 2024 | 0,9690 | 0,9615 | 0,9615 | 0,9643 | 0,9643 | 2.038 |
| 25 gen 2024 | 0,9718 | 0,9718 | 0,9718 | 0,9718 | 0,9718 | - |
| 24 gen 2024 | 0,9445 | 0,9650 | 0,9650 | 0,9718 | 0,9718 | 564 |
| 23 gen 2024 | 0,9473 | 0,9440 | 0,9436 | 0,9488 | 0,9488 | 14.459 |
| 22 gen 2024 | 0,9572 | 0,9500 | 0,9415 | 0,9510 | 0,9510 | 18.862 |
| 19 gen 2024 | 0,9252 | 0,9530 | 0,9430 | 0,9367 | 0,9367 | 19.378 |
| 18 gen 2024 | 0,9220 | 0,9220 | 0,9205 | 0,9258 | 0,9258 | 32.181 |
| 17 gen 2024 | 0,9678 | 0,9678 | 0,9678 | 0,9678 | 0,9678 | - |
| 16 gen 2024 | 0,9772 | 0,9875 | 0,9660 | 0,9678 | 0,9678 | 7.474 |
| 15 gen 2024 | 0,9973 | 0,9973 | 0,9973 | 0,9973 | 0,9973 | - |
| 12 gen 2024 | 0,9287 | 1,0080 | 0,9470 | 0,9973 | 0,9973 | 32.703 |
| 11 gen 2024 | 0,9120 | 0,9130 | 0,9050 | 0,9120 | 0,9120 | 31.876 |
| 10 gen 2024 | 0,8957 | 0,8957 | 0,8957 | 0,8957 | 0,8957 | - |
| 09 gen 2024 | 0,8957 | 0,8957 | 0,8957 | 0,8957 | 0,8957 | - |
| 08 gen 2024 | 0,8957 | 0,8957 | 0,8957 | 0,8957 | 0,8957 | - |
| 05 gen 2024 | 0,8957 | 0,8957 | 0,8957 | 0,8957 | 0,8957 | - |
| 04 gen 2024 | 0,9087 | 0,9020 | 0,8990 | 0,8957 | 0,8957 | 434 |
| 03 gen 2024 | 0,9110 | 0,9066 | 0,9066 | 0,9130 | 0,9130 | 429 |
| 02 gen 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | - |
| 29 dic 2023 | 0,9125 | 0,9165 | 0,9165 | 0,9100 | 0,9100 | 115 |
| 28 dic 2023 | 0,9258 | 0,9258 | 0,9258 | 0,9258 | 0,9258 | - |
| 27 dic 2023 | 0,9258 | 0,9258 | 0,9258 | 0,9258 | 0,9258 | - |
| 22 dic 2023 | 0,9258 | 0,9258 | 0,9258 | 0,9258 | 0,9258 | - |
| 21 dic 2023 | 0,9135 | 0,9325 | 0,9160 | 0,9258 | 0,9258 | 20.819 |
| 20 dic 2023 | 0,8900 | 0,8900 | 0,8900 | 0,8900 | 0,8900 | - |
| 19 dic 2023 | 0,8730 | 0,8856 | 0,8810 | 0,8900 | 0,8900 | 9.480 |
| 18 dic 2023 | 0,8683 | 0,8650 | 0,8650 | 0,8735 | 0,8735 | 1.382 |
| 15 dic 2023 | 0,8620 | 0,8620 | 0,8620 | 0,8620 | 0,8620 | - |
| 14 dic 2023 | 0,8620 | 0,8620 | 0,8620 | 0,8620 | 0,8620 | - |
| *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.