Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.633,29 -1.307,47 (-2,18%)
Aeroports de Paris SA (0NP8.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:28PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 119,75 | 120,00 | 116,80 | 118,70 | 118,70 | 38.190 |
| 25 apr 2024 | 118,60 | 119,30 | 116,59 | 117,15 | 117,15 | 44.104 |
| 24 apr 2024 | 118,20 | 119,50 | 117,40 | 118,75 | 118,75 | 124.182 |
| 23 apr 2024 | 118,40 | 118,41 | 117,00 | 118,05 | 118,05 | 81.754 |
| 22 apr 2024 | 118,60 | 118,95 | 117,40 | 118,70 | 118,70 | 120.335 |
| 19 apr 2024 | 117,55 | 119,70 | 116,80 | 118,65 | 118,65 | 15.351 |
| 18 apr 2024 | 119,05 | 119,90 | 118,88 | 119,00 | 119,00 | 31.383 |
| 17 apr 2024 | 117,05 | 118,40 | 116,00 | 117,90 | 117,90 | 20.533 |
| 16 apr 2024 | 116,00 | 117,70 | 115,40 | 116,90 | 116,90 | 29.043 |
| 15 apr 2024 | 119,65 | 120,00 | 116,80 | 116,90 | 116,90 | 112.744 |
| 12 apr 2024 | 120,60 | 122,60 | 119,39 | 119,75 | 119,75 | 26.570 |
| 11 apr 2024 | 126,50 | 123,90 | 119,30 | 120,35 | 120,35 | 77.979 |
| 10 apr 2024 | 127,85 | 127,70 | 123,90 | 124,20 | 124,20 | 32.285 |
| 09 apr 2024 | 124,30 | 127,10 | 123,50 | 126,15 | 126,15 | 106.473 |
| 08 apr 2024 | 124,00 | 125,80 | 124,30 | 124,75 | 124,75 | 8.746 |
| 05 apr 2024 | 124,80 | 126,50 | 123,40 | 124,65 | 124,65 | 366.283 |
| 04 apr 2024 | 126,40 | 127,10 | 125,70 | 126,20 | 126,20 | 176.652 |
| 03 apr 2024 | 128,00 | 128,40 | 125,40 | 126,35 | 126,35 | 25.662 |
| 02 apr 2024 | 125,05 | 128,00 | 124,80 | 127,15 | 127,15 | 71.553 |
| 28 mar 2024 | 127,75 | 128,31 | 127,07 | 127,35 | 127,35 | 29.071 |
| 27 mar 2024 | 126,50 | 128,03 | 126,10 | 127,75 | 127,75 | 209.346 |
| 26 mar 2024 | 126,20 | 127,40 | 125,70 | 126,85 | 126,85 | 49.815 |
| 25 mar 2024 | 126,20 | 127,40 | 124,90 | 125,25 | 125,25 | 32.074 |
| 22 mar 2024 | 124,00 | 127,30 | 124,10 | 127,05 | 127,05 | 18.508 |
| 21 mar 2024 | 125,05 | 125,30 | 124,00 | 124,10 | 124,10 | 10.806 |
| 20 mar 2024 | 125,85 | 125,00 | 123,59 | 124,10 | 124,10 | 23.132 |
| 19 mar 2024 | 124,50 | 126,50 | 123,80 | 126,40 | 126,40 | 534.366 |
| 18 mar 2024 | 127,35 | 126,30 | 124,60 | 124,50 | 124,50 | 40.453 |
| 15 mar 2024 | 126,10 | 128,00 | 126,10 | 127,10 | 127,10 | 69.308 |
| 14 mar 2024 | 128,00 | 129,20 | 125,30 | 126,70 | 126,70 | 39.783 |
| 13 mar 2024 | 127,05 | 127,70 | 125,10 | 125,80 | 125,80 | 34.168 |
| 12 mar 2024 | 125,45 | 127,30 | 125,00 | 127,05 | 127,05 | 26.833 |
| 11 mar 2024 | 125,05 | 126,20 | 124,30 | 125,15 | 125,15 | 77.648 |
| 08 mar 2024 | 124,00 | 125,60 | 122,60 | 125,45 | 125,45 | 35.741 |
| 07 mar 2024 | 124,10 | 125,20 | 124,09 | 124,55 | 124,55 | 29.071 |
| 06 mar 2024 | 124,10 | 125,80 | 122,90 | 124,25 | 124,25 | 17.846 |
| 05 mar 2024 | 125,05 | 126,30 | 123,60 | 123,85 | 123,85 | 16.940 |
| 04 mar 2024 | 126,50 | 126,30 | 125,40 | 125,55 | 125,55 | 12.296 |
| 01 mar 2024 | 125,25 | 127,10 | 124,60 | 125,50 | 125,50 | 33.882 |
| 29 feb 2024 | 127,05 | 127,80 | 125,50 | 126,90 | 126,90 | 129.671 |
| 28 feb 2024 | 128,30 | 128,60 | 127,28 | 128,05 | 128,05 | 29.650 |
| 27 feb 2024 | 127,65 | 129,20 | 126,50 | 128,85 | 128,85 | 28.239 |
| 26 feb 2024 | 130,60 | 130,95 | 127,40 | 127,40 | 127,40 | 30.660 |
| 23 feb 2024 | 132,10 | 132,00 | 130,00 | 131,45 | 131,45 | 39.340 |
| 22 feb 2024 | 128,70 | 132,60 | 129,00 | 132,10 | 132,10 | 48.295 |
| 21 feb 2024 | 127,45 | 129,81 | 126,40 | 129,30 | 129,30 | 28.542 |
| 20 feb 2024 | 124,80 | 127,50 | 124,90 | 127,15 | 127,15 | 34.228 |
| 19 feb 2024 | 121,45 | 125,00 | 120,50 | 124,15 | 124,15 | 43.337 |
| 16 feb 2024 | 121,05 | 121,90 | 118,80 | 121,75 | 121,75 | 54.736 |
| 15 feb 2024 | 123,05 | 124,00 | 118,10 | 121,30 | 121,30 | 25.819 |
| 14 feb 2024 | 116,90 | 119,80 | 116,90 | 118,55 | 118,55 | 84.792 |
| 13 feb 2024 | 120,00 | 120,13 | 115,90 | 116,15 | 116,15 | 36.747 |
| 12 feb 2024 | 119,35 | 120,90 | 119,60 | 120,35 | 120,35 | 34.692 |
| 09 feb 2024 | 122,90 | 122,10 | 119,59 | 120,10 | 120,10 | 26.317 |
| 08 feb 2024 | 125,55 | 127,30 | 123,28 | 124,10 | 124,10 | 53.514 |
| 07 feb 2024 | 126,90 | 126,60 | 125,50 | 125,85 | 125,85 | 32.619 |
| 06 feb 2024 | 124,40 | 126,70 | 123,30 | 126,45 | 126,45 | 104.863 |
| 05 feb 2024 | 125,75 | 126,90 | 124,08 | 124,60 | 124,60 | 24.387 |
| 02 feb 2024 | 124,20 | 126,00 | 124,20 | 125,00 | 125,00 | 40.402 |
| 01 feb 2024 | 125,55 | 124,70 | 122,20 | 123,85 | 123,85 | 20.850 |
| 31 gen 2024 | 124,10 | 125,52 | 121,30 | 124,75 | 124,75 | 21.268 |
| 30 gen 2024 | 123,55 | 124,40 | 123,30 | 123,50 | 123,50 | 63.369 |
| 29 gen 2024 | 124,70 | 126,20 | 123,00 | 123,80 | 123,80 | 27.325 |
| 26 gen 2024 | 123,05 | 125,43 | 122,40 | 125,15 | 125,15 | 78.935 |
| 25 gen 2024 | 119,55 | 124,00 | 119,50 | 123,65 | 123,65 | 51.014 |
| 24 gen 2024 | 118,30 | 121,08 | 117,90 | 120,35 | 120,35 | 77.770 |
| 23 gen 2024 | 118,20 | 118,40 | 115,50 | 117,65 | 117,65 | 105.850 |
| 22 gen 2024 | 115,75 | 118,50 | 114,00 | 117,95 | 117,95 | 25.061 |
| 19 gen 2024 | 116,30 | 116,30 | 114,60 | 114,80 | 114,80 | 13.675 |
| 18 gen 2024 | 114,60 | 115,82 | 113,60 | 115,65 | 115,65 | 16.442 |
| 17 gen 2024 | 116,10 | 116,70 | 113,40 | 114,40 | 114,40 | 49.338 |
| 16 gen 2024 | 117,45 | 117,80 | 116,30 | 116,65 | 116,65 | 9.973 |
| 15 gen 2024 | 117,90 | 118,70 | 117,40 | 117,95 | 117,95 | 51.859 |
| 12 gen 2024 | 116,90 | 118,10 | 116,80 | 117,85 | 117,85 | 23.160 |
| 11 gen 2024 | 116,90 | 117,70 | 116,00 | 116,15 | 116,15 | 175.446 |
| 10 gen 2024 | 118,40 | 118,13 | 116,89 | 116,80 | 116,80 | 14.275 |
| 09 gen 2024 | 117,05 | 118,50 | 116,00 | 118,30 | 118,30 | 21.392 |
| 08 gen 2024 | 115,75 | 116,80 | 114,60 | 116,50 | 116,50 | 16.889 |
| 05 gen 2024 | 116,20 | 116,60 | 114,00 | 115,70 | 115,70 | 24.334 |
| 04 gen 2024 | 115,35 | 116,60 | 114,50 | 116,40 | 116,40 | 24.206 |
| 03 gen 2024 | 117,05 | 117,20 | 114,40 | 115,10 | 115,10 | 30.940 |
| 02 gen 2024 | 117,65 | 118,15 | 117,00 | 117,20 | 117,20 | 29.993 |
| 29 dic 2023 | 117,75 | 118,70 | 117,19 | 118,00 | 118,00 | 12.814 |
| 28 dic 2023 | 118,20 | 118,70 | 116,90 | 117,75 | 117,75 | 14.833 |
| 27 dic 2023 | 117,25 | 118,20 | 117,00 | 117,65 | 117,65 | 15.545 |
| 22 dic 2023 | 117,25 | 118,40 | 116,99 | 117,15 | 117,15 | 7.860 |
| 21 dic 2023 | 116,80 | 117,40 | 116,00 | 116,95 | 116,95 | 12.028 |
| 20 dic 2023 | 117,45 | 118,00 | 116,30 | 117,40 | 117,40 | 57.628 |
| 19 dic 2023 | 116,90 | 117,80 | 115,80 | 117,25 | 117,25 | 29.207 |
| 18 dic 2023 | 118,00 | 117,90 | 115,80 | 116,55 | 116,55 | 36.439 |
| 15 dic 2023 | 120,10 | 120,30 | 117,08 | 116,95 | 116,95 | 45.699 |
| 14 dic 2023 | 118,70 | 121,00 | 116,70 | 119,90 | 119,90 | 24.095 |
| 13 dic 2023 | 117,65 | 118,70 | 116,60 | 117,75 | 117,75 | 23.064 |
| 12 dic 2023 | 116,50 | 117,50 | 116,20 | 117,00 | 117,00 | 29.927 |
| 11 dic 2023 | 115,45 | 117,80 | 116,30 | 116,85 | 116,85 | 71.580 |
| 08 dic 2023 | 114,00 | 117,01 | 114,00 | 116,65 | 116,65 | 47.890 |
| 07 dic 2023 | 115,15 | 114,90 | 113,50 | 114,65 | 114,65 | 9.837 |
| 06 dic 2023 | 113,65 | 115,90 | 112,80 | 115,65 | 115,65 | 103.939 |
| 05 dic 2023 | 113,05 | 113,70 | 111,54 | 113,55 | 113,55 | 127.821 |
| 04 dic 2023 | 114,70 | 115,10 | 113,00 | 113,15 | 113,15 | 231.974 |
| *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.