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
59.381,49 +388,09 (+0,66%)
Naturgy Energy Group, S.A. (0NPV.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:37PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 23,10 | 23,64 | 23,24 | 23,35 | 23,35 | 63.500 |
| 25 apr 2024 | 23,60 | 23,84 | 23,28 | 23,28 | 23,28 | 211.251 |
| 24 apr 2024 | 23,82 | 23,96 | 23,54 | 23,91 | 23,91 | 253.849 |
| 23 apr 2024 | 23,40 | 23,80 | 23,25 | 23,75 | 23,75 | 573.110 |
| 22 apr 2024 | 23,26 | 23,38 | 22,96 | 23,23 | 23,23 | 261.554 |
| 19 apr 2024 | 23,00 | 23,16 | 22,74 | 23,01 | 23,01 | 183.620 |
| 18 apr 2024 | 24,00 | 23,90 | 22,80 | 22,94 | 22,94 | 962.399 |
| 17 apr 2024 | 22,12 | 22,94 | 21,86 | 22,78 | 22,78 | 623.383 |
| 16 apr 2024 | 21,44 | 22,60 | 21,22 | 21,73 | 21,73 | 1.779.461 |
| 15 apr 2024 | 20,80 | 21,08 | 20,72 | 20,90 | 20,90 | 218.459 |
| 12 apr 2024 | 20,60 | 21,26 | 20,34 | 20,96 | 20,96 | 281.723 |
| 11 apr 2024 | 20,10 | 20,90 | 20,30 | 20,53 | 20,53 | 704.932 |
| 10 apr 2024 | 20,25 | 21,08 | 19,77 | 20,33 | 20,33 | 1.412.466 |
| 09 apr 2024 | 20,24 | 20,34 | 20,00 | 20,16 | 20,16 | 348.607 |
| 08 apr 2024 | 20,04 | 20,18 | 19,75 | 20,04 | 20,04 | 877.555 |
| 05 apr 2024 | 20,27 | 20,30 | 19,96 | 20,09 | 20,09 | 130.350 |
| 05 apr 2024 | 0.4 Dividendo | |||||
| 04 apr 2024 | 20,51 | 20,64 | 20,32 | 20,61 | 20,21 | 259.552 |
| 03 apr 2024 | 20,38 | 20,44 | 20,14 | 20,27 | 19,88 | 159.375 |
| 02 apr 2024 | 20,20 | 20,46 | 20,24 | 20,31 | 19,91 | 217.843 |
| 28 mar 2024 | 20,20 | 20,22 | 20,00 | 20,16 | 19,77 | 98.045 |
| 27 mar 2024 | 20,18 | 20,14 | 19,82 | 20,03 | 19,64 | 4.615.934 |
| 26 mar 2024 | 19,92 | 20,08 | 19,66 | 20,05 | 19,66 | 104.002 |
| 25 mar 2024 | 19,90 | 19,85 | 19,68 | 19,70 | 19,32 | 920.930 |
| 22 mar 2024 | 20,00 | 19,90 | 19,67 | 19,79 | 19,41 | 52.219 |
| 21 mar 2024 | 19,98 | 20,02 | 19,75 | 19,88 | 19,49 | 160.678 |
| 20 mar 2024 | 19,94 | 20,06 | 19,88 | 19,86 | 19,48 | 698.890 |
| 19 mar 2024 | 19,98 | 20,12 | 19,75 | 19,99 | 19,60 | 319.460 |
| 18 mar 2024 | 20,18 | 20,26 | 19,66 | 19,72 | 19,33 | 71.444 |
| 15 mar 2024 | 19,99 | 20,20 | 19,79 | 20,02 | 19,63 | 85.501 |
| 14 mar 2024 | 19,54 | 19,89 | 19,56 | 19,79 | 19,41 | 102.312 |
| 13 mar 2024 | 19,65 | 20,28 | 19,51 | 19,58 | 19,20 | 1.023.110 |
| 12 mar 2024 | 20,44 | 20,42 | 19,70 | 19,74 | 19,35 | 939.037 |
| 11 mar 2024 | 20,84 | 20,70 | 20,26 | 20,34 | 19,95 | 53.210 |
| 08 mar 2024 | 20,86 | 20,96 | 20,34 | 20,35 | 19,96 | 1.451.291 |
| 07 mar 2024 | 20,80 | 21,10 | 20,64 | 20,98 | 20,57 | 308.431 |
| 06 mar 2024 | 21,00 | 21,18 | 20,74 | 20,92 | 20,51 | 1.680.801 |
| 05 mar 2024 | 20,40 | 21,00 | 20,43 | 20,87 | 20,46 | 211.972 |
| 04 mar 2024 | 21,20 | 21,12 | 20,42 | 20,55 | 20,15 | 1.217.006 |
| 01 mar 2024 | 21,90 | 22,06 | 21,04 | 21,07 | 20,66 | 1.205.814 |
| 29 feb 2024 | 21,96 | 22,44 | 21,68 | 22,27 | 21,84 | 3.274.998 |
| 28 feb 2024 | 22,34 | 22,38 | 21,66 | 21,94 | 21,51 | 348.466 |
| 27 feb 2024 | 22,28 | 22,40 | 21,96 | 22,25 | 21,82 | 134.202 |
| 26 feb 2024 | 22,70 | 23,06 | 22,32 | 22,51 | 22,07 | 611.088 |
| 23 feb 2024 | 23,10 | 23,14 | 22,98 | 23,04 | 22,59 | 248.948 |
| 22 feb 2024 | 23,20 | 23,14 | 22,94 | 23,15 | 22,70 | 54.775 |
| 21 feb 2024 | 22,86 | 23,16 | 22,92 | 22,99 | 22,54 | 63.362 |
| 20 feb 2024 | 22,74 | 23,08 | 22,74 | 22,86 | 22,42 | 88.553 |
| 19 feb 2024 | 23,00 | 23,05 | 22,72 | 22,95 | 22,50 | 163.986 |
| 16 feb 2024 | 23,20 | 23,46 | 22,80 | 22,89 | 22,45 | 590.872 |
| 15 feb 2024 | 23,26 | 23,36 | 23,12 | 23,12 | 22,67 | 305.480 |
| 14 feb 2024 | 23,30 | 23,48 | 23,26 | 23,35 | 22,90 | 75.568 |
| 13 feb 2024 | 23,40 | 23,54 | 23,14 | 23,54 | 23,08 | 107.844 |
| 12 feb 2024 | 23,34 | 23,76 | 23,38 | 23,70 | 23,24 | 197.012 |
| 09 feb 2024 | 23,52 | 23,60 | 23,10 | 23,12 | 22,67 | 245.677 |
| 08 feb 2024 | 23,62 | 23,94 | 23,56 | 23,88 | 23,42 | 90.139 |
| 07 feb 2024 | 24,14 | 24,18 | 23,46 | 23,58 | 23,12 | 213.502 |
| 06 feb 2024 | 24,12 | 24,44 | 24,00 | 24,19 | 23,72 | 47.741 |
| 05 feb 2024 | 24,30 | 24,66 | 24,26 | 24,51 | 24,03 | 77.535 |
| 02 feb 2024 | 24,74 | 24,88 | 24,34 | 24,52 | 24,04 | 134.320 |
| 01 feb 2024 | 24,82 | 24,98 | 24,62 | 24,68 | 24,20 | 105.243 |
| 31 gen 2024 | 25,00 | 25,14 | 24,90 | 25,02 | 24,53 | 162.643 |
| 30 gen 2024 | 25,10 | 25,20 | 24,94 | 25,01 | 24,52 | 218.478 |
| 29 gen 2024 | 25,10 | 25,16 | 24,82 | 25,04 | 24,55 | 152.016 |
| 26 gen 2024 | 25,56 | 25,48 | 25,10 | 25,18 | 24,69 | 208.196 |
| 25 gen 2024 | 25,51 | 25,52 | 25,24 | 25,24 | 24,75 | 40.127 |
| 24 gen 2024 | 26,00 | 26,02 | 25,56 | 25,61 | 25,11 | 37.064 |
| 23 gen 2024 | 26,08 | 26,08 | 25,70 | 25,74 | 25,24 | 145.736 |
| 22 gen 2024 | 25,40 | 26,02 | 25,26 | 25,94 | 25,44 | 36.529 |
| 19 gen 2024 | 26,12 | 26,00 | 25,22 | 25,24 | 24,75 | 107.361 |
| 18 gen 2024 | 26,18 | 26,12 | 25,66 | 25,76 | 25,26 | 170.747 |
| 17 gen 2024 | 26,30 | 26,54 | 25,90 | 25,98 | 25,48 | 215.537 |
| 16 gen 2024 | 27,04 | 27,06 | 26,66 | 26,69 | 26,17 | 82.847 |
| 15 gen 2024 | 27,18 | 27,28 | 27,02 | 27,00 | 26,48 | 92.974 |
| 12 gen 2024 | 27,14 | 27,18 | 26,94 | 27,06 | 26,53 | 16.451 |
| 11 gen 2024 | 27,14 | 27,08 | 26,82 | 26,98 | 26,46 | 103.937 |
| 10 gen 2024 | 26,90 | 27,08 | 26,86 | 26,94 | 26,42 | 56.742 |
| 09 gen 2024 | 26,90 | 27,10 | 26,92 | 27,06 | 26,53 | 28.328 |
| 08 gen 2024 | 27,00 | 27,10 | 26,87 | 26,92 | 26,40 | 22.231 |
| 05 gen 2024 | 27,14 | 27,14 | 26,84 | 26,98 | 26,46 | 31.720 |
| 04 gen 2024 | 27,00 | 27,10 | 26,66 | 26,93 | 26,41 | 82.515 |
| 03 gen 2024 | 27,00 | 27,06 | 26,62 | 26,74 | 26,22 | 67.408 |
| 02 gen 2024 | 27,00 | 27,18 | 26,88 | 27,06 | 26,53 | 67.014 |
| 29 dic 2023 | 26,80 | 27,02 | 25,98 | 26,98 | 26,46 | 33.682 |
| 28 dic 2023 | 26,80 | 27,02 | 26,76 | 26,99 | 26,47 | 21.636 |
| 27 dic 2023 | 26,80 | 27,16 | 26,90 | 27,10 | 26,57 | 55.791 |
| 22 dic 2023 | 27,00 | 27,12 | 27,00 | 27,03 | 26,51 | 99.810 |
| 21 dic 2023 | 26,98 | 27,08 | 26,94 | 26,96 | 26,44 | 38.482 |
| 20 dic 2023 | 27,00 | 27,18 | 26,96 | 27,09 | 26,56 | 52.027 |
| 19 dic 2023 | 27,26 | 27,26 | 26,94 | 26,96 | 26,44 | 67.473 |
| 18 dic 2023 | 27,51 | 27,70 | 27,20 | 27,24 | 26,71 | 86.991 |
| 15 dic 2023 | 27,90 | 28,30 | 27,50 | 27,68 | 27,14 | 170.515 |
| 14 dic 2023 | 28,10 | 28,42 | 27,96 | 28,14 | 27,59 | 11.763 |
| 13 dic 2023 | 28,10 | 28,02 | 27,80 | 27,80 | 27,26 | 17.182 |
| 12 dic 2023 | 27,80 | 28,12 | 27,80 | 27,96 | 27,42 | 47.719 |
| 11 dic 2023 | 28,00 | 28,12 | 27,56 | 27,72 | 27,18 | 48.527 |
| 08 dic 2023 | 27,62 | 28,12 | 27,76 | 27,87 | 27,33 | 18.933 |
| 07 dic 2023 | 27,82 | 28,08 | 27,78 | 28,01 | 27,47 | 32.576 |
| 06 dic 2023 | 27,76 | 28,14 | 27,80 | 28,16 | 27,61 | 51.711 |
| 05 dic 2023 | 27,68 | 27,86 | 27,58 | 27,62 | 27,08 | 26.413 |
| *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.