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
59.107,64 +638,64 (+1,09%)
Wolters Kluwer N.V. (0NMU.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:11PM 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 | 144,25 | 143,65 | 139,90 | 141,93 | 141,93 | 280.145 |
| 02 mag 2024 | 145,00 | 140,75 | 140,75 | 140,30 | 140,30 | 150.560 |
| 01 mag 2024 | 140,75 | 140,75 | 140,75 | 140,45 | 140,45 | 12.841 |
| 30 apr 2024 | 138,00 | 143,80 | 139,95 | 140,45 | 140,45 | 104.821 |
| 29 apr 2024 | 144,00 | 143,40 | 141,40 | 143,05 | 143,05 | 50.508 |
| 26 apr 2024 | 141,00 | 143,25 | 138,95 | 141,52 | 141,52 | 123.054 |
| 25 apr 2024 | 141,00 | 142,40 | 138,10 | 141,35 | 141,35 | 95.561 |
| 24 apr 2024 | 145,00 | 143,75 | 141,50 | 142,73 | 142,73 | 85.505 |
| 23 apr 2024 | 138,00 | 142,85 | 140,50 | 141,05 | 141,05 | 360.058 |
| 22 apr 2024 | 144,73 | 141,85 | 140,85 | 141,73 | 141,73 | 86.241 |
| 19 apr 2024 | 143,35 | 142,25 | 139,70 | 140,93 | 140,93 | 516.608 |
| 18 apr 2024 | 144,00 | 142,00 | 139,95 | 140,30 | 140,30 | 113.306 |
| 17 apr 2024 | 142,00 | 143,15 | 140,60 | 141,77 | 141,77 | 138.053 |
| 16 apr 2024 | 138,05 | 143,10 | 140,00 | 140,52 | 140,52 | 113.502 |
| 15 apr 2024 | 143,77 | 143,40 | 140,20 | 141,77 | 141,77 | 866.731 |
| 12 apr 2024 | 139,52 | 142,05 | 139,40 | 141,00 | 141,00 | 505.541 |
| 11 apr 2024 | 139,00 | 140,65 | 138,75 | 139,52 | 139,52 | 74.088 |
| 10 apr 2024 | 145,40 | 141,75 | 138,55 | 140,63 | 140,63 | 109.001 |
| 09 apr 2024 | 138,00 | 141,15 | 139,10 | 140,45 | 140,45 | 319.325 |
| 08 apr 2024 | 144,00 | 141,95 | 140,15 | 141,15 | 141,15 | 100.966 |
| 05 apr 2024 | 137,00 | 141,10 | 137,25 | 137,68 | 137,68 | 280.169 |
| 04 apr 2024 | 138,57 | 141,35 | 138,30 | 139,63 | 139,63 | 247.564 |
| 03 apr 2024 | 140,00 | 141,55 | 139,85 | 141,25 | 141,25 | 98.236 |
| 02 apr 2024 | 145,52 | 146,10 | 141,30 | 145,25 | 145,25 | 132.167 |
| 28 mar 2024 | 145,20 | 146,25 | 144,35 | 145,00 | 145,00 | 463.084 |
| 27 mar 2024 | 144,10 | 146,60 | 143,50 | 144,88 | 144,88 | 695.315 |
| 26 mar 2024 | 143,68 | 145,75 | 143,55 | 144,05 | 144,05 | 130.900 |
| 25 mar 2024 | 147,00 | 147,65 | 144,75 | 146,63 | 146,63 | 101.680 |
| 22 mar 2024 | 148,88 | 146,70 | 145,25 | 146,15 | 146,15 | 203.732 |
| 21 mar 2024 | 149,52 | 148,40 | 144,90 | 147,15 | 147,15 | 270.490 |
| 20 mar 2024 | 146,00 | 147,65 | 145,90 | 146,25 | 146,25 | 88.295 |
| 19 mar 2024 | 146,10 | 146,10 | 144,15 | 144,77 | 144,77 | 707.653 |
| 18 mar 2024 | 145,15 | 145,50 | 144,20 | 144,93 | 144,93 | 80.433 |
| 15 mar 2024 | 145,00 | 145,75 | 143,35 | 144,05 | 144,05 | 321.984 |
| 14 mar 2024 | 148,30 | 145,60 | 142,65 | 144,73 | 144,73 | 133.838 |
| 13 mar 2024 | 144,73 | 144,95 | 143,80 | 144,40 | 144,40 | 459.756 |
| 12 mar 2024 | 144,77 | 145,05 | 142,90 | 144,25 | 144,25 | 178.846 |
| 11 mar 2024 | 147,30 | 147,10 | 143,40 | 146,05 | 146,05 | 105.209 |
| 08 mar 2024 | 146,52 | 146,55 | 145,15 | 146,00 | 146,00 | 236.464 |
| 07 mar 2024 | 141,20 | 145,85 | 143,20 | 144,45 | 144,45 | 203.614 |
| 06 mar 2024 | 144,88 | 146,50 | 142,80 | 144,93 | 144,93 | 125.748 |
| 05 mar 2024 | 145,45 | 146,95 | 144,80 | 145,88 | 145,88 | 105.078 |
| 04 mar 2024 | 145,82 | 145,95 | 144,65 | 145,30 | 145,30 | 93.510 |
| 01 mar 2024 | 141,45 | 146,75 | 144,00 | 146,00 | 146,00 | 373.196 |
| 29 feb 2024 | 144,00 | 147,30 | 145,05 | 146,00 | 146,00 | 252.839 |
| 28 feb 2024 | 144,88 | 146,80 | 144,60 | 145,35 | 145,35 | 517.723 |
| 27 feb 2024 | 144,88 | 148,20 | 145,10 | 146,63 | 146,63 | 109.924 |
| 26 feb 2024 | 148,10 | 149,10 | 147,25 | 148,40 | 148,40 | 758.016 |
| 23 feb 2024 | 146,77 | 149,05 | 147,10 | 147,30 | 147,30 | 111.232 |
| 22 feb 2024 | 148,52 | 147,95 | 144,75 | 147,82 | 147,82 | 179.223 |
| 21 feb 2024 | 147,20 | 148,10 | 140,35 | 141,77 | 141,77 | 185.531 |
| 20 feb 2024 | 147,00 | 147,21 | 144,90 | 146,25 | 146,25 | 1.063.690 |
| 19 feb 2024 | 144,52 | 146,00 | 143,00 | 144,10 | 144,10 | 139.618 |
| 16 feb 2024 | 145,77 | 144,20 | 140,80 | 142,35 | 142,35 | 93.995 |
| 15 feb 2024 | 143,00 | 144,50 | 141,25 | 143,00 | 143,00 | 96.367 |
| 14 feb 2024 | 141,52 | 142,60 | 139,45 | 140,77 | 140,77 | 123.073 |
| 13 feb 2024 | 143,00 | 143,45 | 139,35 | 142,73 | 142,73 | 380.903 |
| 12 feb 2024 | 145,00 | 143,40 | 141,60 | 142,57 | 142,57 | 831.665 |
| 09 feb 2024 | 137,52 | 142,51 | 138,90 | 140,40 | 140,40 | 99.537 |
| 08 feb 2024 | 139,68 | 139,90 | 137,70 | 139,05 | 139,05 | 100.160 |
| 07 feb 2024 | 139,57 | 140,45 | 138,30 | 139,57 | 139,57 | 630.597 |
| 06 feb 2024 | 139,40 | 140,00 | 138,15 | 139,25 | 139,25 | 95.304 |
| 05 feb 2024 | 140,00 | 139,35 | 137,20 | 138,52 | 138,52 | 80.911 |
| 02 feb 2024 | 140,57 | 140,30 | 137,15 | 139,30 | 139,30 | 397.494 |
| 01 feb 2024 | 137,73 | 138,60 | 135,65 | 137,57 | 137,57 | 249.800 |
| 31 gen 2024 | 140,57 | 139,75 | 136,49 | 138,63 | 138,63 | 559.476 |
| 30 gen 2024 | 137,00 | 140,60 | 137,50 | 138,30 | 138,30 | 655.956 |
| 29 gen 2024 | 142,10 | 139,20 | 137,10 | 138,25 | 138,25 | 694.073 |
| 26 gen 2024 | 145,00 | 139,95 | 137,55 | 138,88 | 138,88 | 1.109.445 |
| 25 gen 2024 | 139,45 | 140,05 | 138,05 | 138,82 | 138,82 | 108.446 |
| 24 gen 2024 | 140,00 | 139,35 | 135,35 | 137,00 | 137,00 | 219.200 |
| 23 gen 2024 | 140,00 | 139,05 | 135,75 | 137,93 | 137,93 | 229.405 |
| 22 gen 2024 | 145,00 | 139,25 | 136,50 | 138,00 | 138,00 | 139.202 |
| 19 gen 2024 | 136,73 | 137,65 | 135,25 | 136,57 | 136,57 | 115.580 |
| 18 gen 2024 | 138,52 | 136,95 | 133,50 | 134,05 | 134,05 | 721.257 |
| 17 gen 2024 | 134,63 | 136,40 | 134,40 | 135,35 | 135,35 | 198.148 |
| 16 gen 2024 | 131,35 | 136,25 | 132,10 | 133,25 | 133,25 | 308.963 |
| 15 gen 2024 | 133,60 | 134,55 | 133,15 | 134,40 | 134,40 | 249.205 |
| 12 gen 2024 | 135,00 | 134,50 | 130,80 | 132,68 | 132,68 | 362.353 |
| 11 gen 2024 | 134,00 | 132,60 | 129,70 | 131,52 | 131,52 | 141.910 |
| 10 gen 2024 | 125,00 | 130,55 | 128,35 | 128,88 | 128,88 | 293.887 |
| 09 gen 2024 | 130,00 | 130,00 | 128,20 | 129,15 | 129,15 | 507.900 |
| 08 gen 2024 | 128,52 | 129,30 | 127,70 | 128,00 | 128,00 | 60.951 |
| 05 gen 2024 | 125,25 | 127,95 | 126,85 | 127,35 | 127,35 | 396.189 |
| 04 gen 2024 | 128,57 | 128,50 | 126,70 | 127,40 | 127,40 | 117.684 |
| 03 gen 2024 | 127,00 | 128,70 | 126,60 | 127,68 | 127,68 | 306.133 |
| 02 gen 2024 | 129,88 | 130,15 | 127,38 | 129,35 | 129,35 | 379.791 |
| 29 dic 2023 | 129,40 | 129,80 | 127,25 | 129,20 | 129,20 | 64.796 |
| 28 dic 2023 | 128,57 | 128,85 | 128,00 | 128,57 | 128,57 | 240.050 |
| 27 dic 2023 | 133,00 | 129,35 | 128,05 | 129,20 | 129,20 | 309.200 |
| 22 dic 2023 | 131,52 | 130,30 | 128,65 | 129,40 | 129,40 | 502.981 |
| 21 dic 2023 | 130,00 | 130,60 | 128,70 | 130,05 | 130,05 | 367.172 |
| 20 dic 2023 | 128,77 | 130,70 | 128,75 | 129,45 | 129,45 | 1.211.352 |
| 19 dic 2023 | 129,10 | 131,75 | 129,30 | 130,88 | 130,88 | 2.415.966 |
| 18 dic 2023 | 131,52 | 130,61 | 128,80 | 129,45 | 129,45 | 581.394 |
| 15 dic 2023 | 129,30 | 131,35 | 129,40 | 130,57 | 130,57 | 702.688 |
| 14 dic 2023 | 133,10 | 134,45 | 128,90 | 131,73 | 131,73 | 433.883 |
| 13 dic 2023 | 134,88 | 134,80 | 131,15 | 133,45 | 133,45 | 325.891 |
| 12 dic 2023 | 128,68 | 132,55 | 129,35 | 130,40 | 130,40 | 90.201 |
| 11 dic 2023 | 129,00 | 130,75 | 129,60 | 130,15 | 130,15 | 112.119 |
| *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.