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
58.975,03 -559,26 (-0,94%)
Snam S.p.A. (0NQP.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:35PM 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 | 4,2555 | 4,3090 | 4,2810 | 4,3045 | 4,3045 | 84.407 |
| 25 apr 2024 | 4,3465 | 4,3380 | 4,2330 | 4,2530 | 4,2530 | 102.387 |
| 24 apr 2024 | 4,3755 | 4,3750 | 4,3210 | 4,3475 | 4,3475 | 121.804 |
| 23 apr 2024 | 4,3115 | 4,3770 | 4,3210 | 4,3630 | 4,3630 | 78.130 |
| 22 apr 2024 | 4,2600 | 4,3260 | 4,2910 | 4,3165 | 4,3165 | 1.310.992 |
| 19 apr 2024 | 4,2810 | 4,2900 | 4,2210 | 4,2810 | 4,2810 | 95.577 |
| 18 apr 2024 | 4,2365 | 4,2570 | 4,2200 | 4,2430 | 4,2430 | 474.712 |
| 17 apr 2024 | 4,2355 | 4,2420 | 4,1780 | 4,2445 | 4,2445 | 207.356 |
| 16 apr 2024 | 4,2625 | 4,2640 | 4,2000 | 4,2175 | 4,2175 | 464.627 |
| 15 apr 2024 | 4,2955 | 4,3110 | 4,2510 | 4,2895 | 4,2895 | 171.903 |
| 12 apr 2024 | 4,2145 | 4,3100 | 4,2050 | 4,3040 | 4,3040 | 493.143 |
| 11 apr 2024 | 4,2350 | 4,2440 | 4,1800 | 4,2175 | 4,2175 | 278.862 |
| 10 apr 2024 | 4,2505 | 4,2890 | 4,1880 | 4,2190 | 4,2190 | 488.033 |
| 09 apr 2024 | 4,2540 | 4,2700 | 4,2280 | 4,2410 | 4,2410 | 389.410 |
| 08 apr 2024 | 4,2550 | 4,2950 | 4,2320 | 4,2350 | 4,2350 | 513.846 |
| 05 apr 2024 | 4,3960 | 4,4200 | 4,2520 | 4,2725 | 4,2725 | 568.636 |
| 04 apr 2024 | 4,4265 | 4,4530 | 4,4110 | 4,4275 | 4,4275 | 525.270 |
| 03 apr 2024 | 4,3650 | 4,4320 | 4,3650 | 4,3780 | 4,3780 | 134.585 |
| 02 apr 2024 | 4,3840 | 4,4130 | 4,3500 | 4,3705 | 4,3705 | 398.831 |
| 28 mar 2024 | 4,4150 | 4,4160 | 4,3620 | 4,4000 | 4,4000 | 429.632 |
| 27 mar 2024 | 4,3930 | 4,4130 | 4,3530 | 4,3935 | 4,3935 | 192.337 |
| 26 mar 2024 | 4,4160 | 4,4190 | 4,3750 | 4,3920 | 4,3920 | 344.149 |
| 25 mar 2024 | 4,3550 | 4,4100 | 4,3520 | 4,4050 | 4,4050 | 139.675 |
| 22 mar 2024 | 4,3215 | 4,3680 | 4,3190 | 4,3375 | 4,3375 | 66.337 |
| 21 mar 2024 | 4,3795 | 4,4000 | 4,3140 | 4,3380 | 4,3380 | 219.834 |
| 20 mar 2024 | 4,3540 | 4,3990 | 4,3430 | 4,3560 | 4,3560 | 205.072 |
| 19 mar 2024 | 4,3400 | 4,3480 | 4,2950 | 4,3130 | 4,3130 | 155.591 |
| 18 mar 2024 | 4,3455 | 4,3700 | 4,3320 | 4,3350 | 4,3350 | 720.567 |
| 15 mar 2024 | 4,4760 | 4,5260 | 4,3673 | 4,4030 | 4,4030 | 617.268 |
| 14 mar 2024 | 4,4965 | 4,5330 | 4,4560 | 4,4550 | 4,4550 | 314.013 |
| 13 mar 2024 | 4,5000 | 4,5230 | 4,4600 | 4,4790 | 4,4790 | 1.359.737 |
| 12 mar 2024 | 4,5240 | 4,5410 | 4,4870 | 4,5285 | 4,5285 | 295.206 |
| 11 mar 2024 | 4,5305 | 4,5380 | 4,4990 | 4,5255 | 4,5255 | 247.279 |
| 08 mar 2024 | 4,4805 | 4,5370 | 4,4570 | 4,5110 | 4,5110 | 145.287 |
| 07 mar 2024 | 4,4660 | 4,5130 | 4,4490 | 4,4990 | 4,4990 | 64.436 |
| 06 mar 2024 | 4,4290 | 4,4770 | 4,3920 | 4,4735 | 4,4735 | 158.000 |
| 05 mar 2024 | 4,3640 | 4,4243 | 4,3540 | 4,4155 | 4,4155 | 481.391 |
| 04 mar 2024 | 4,3750 | 4,3920 | 4,3330 | 4,3340 | 4,3340 | 130.052 |
| 01 mar 2024 | 4,3375 | 4,3790 | 4,3330 | 4,3585 | 4,3585 | 83.580 |
| 29 feb 2024 | 4,3110 | 4,3570 | 4,3050 | 4,3490 | 4,3490 | 837.809 |
| 28 feb 2024 | 4,3605 | 4,3680 | 4,3021 | 4,3270 | 4,3270 | 117.013 |
| 27 feb 2024 | 4,3250 | 4,3670 | 4,3210 | 4,3470 | 4,3470 | 103.786 |
| 26 feb 2024 | 4,3875 | 4,3770 | 4,3191 | 4,3660 | 4,3660 | 132.914 |
| 23 feb 2024 | 4,3985 | 4,3910 | 4,3400 | 4,3475 | 4,3475 | 224.812 |
| 22 feb 2024 | 4,4700 | 4,4740 | 4,3870 | 4,4155 | 4,4155 | 482.236 |
| 21 feb 2024 | 4,4535 | 4,4740 | 4,4340 | 4,4710 | 4,4710 | 618.266 |
| 20 feb 2024 | 4,4300 | 4,4920 | 4,4130 | 4,4780 | 4,4780 | 341.267 |
| 19 feb 2024 | 4,3805 | 4,4300 | 4,3610 | 4,4015 | 4,4015 | 50.529 |
| 16 feb 2024 | 4,3905 | 4,4090 | 4,3630 | 4,3890 | 4,3890 | 67.053 |
| 15 feb 2024 | 4,3550 | 4,3970 | 4,3670 | 4,3745 | 4,3745 | 1.069.402 |
| 14 feb 2024 | 4,3905 | 4,3740 | 4,3350 | 4,3710 | 4,3710 | 96.855 |
| 13 feb 2024 | 4,3440 | 4,4070 | 4,3450 | 4,3920 | 4,3920 | 352.684 |
| 12 feb 2024 | 4,2970 | 4,3670 | 4,2880 | 4,3430 | 4,3430 | 1.148.937 |
| 09 feb 2024 | 4,3350 | 4,3320 | 4,2780 | 4,3185 | 4,3185 | 365.337 |
| 08 feb 2024 | 4,3695 | 4,3630 | 4,3190 | 4,3425 | 4,3425 | 8.433.330 |
| 07 feb 2024 | 4,4025 | 4,4190 | 4,3380 | 4,3570 | 4,3570 | 4.306.595 |
| 06 feb 2024 | 4,4400 | 4,4450 | 4,3760 | 4,3965 | 4,3965 | 1.369.073 |
| 05 feb 2024 | 4,4960 | 4,5100 | 4,4291 | 4,4545 | 4,4545 | 481.051 |
| 02 feb 2024 | 4,5000 | 4,5480 | 4,4960 | 4,5355 | 4,5355 | 162.228 |
| 01 feb 2024 | 4,5180 | 4,5360 | 4,4880 | 4,4960 | 4,4960 | 249.286 |
| 31 gen 2024 | 4,4850 | 4,5330 | 4,4640 | 4,5105 | 4,5105 | 244.756 |
| 30 gen 2024 | 4,4710 | 4,4920 | 4,4420 | 4,4610 | 4,4610 | 329.086 |
| 29 gen 2024 | 4,5050 | 4,4680 | 4,4220 | 4,4630 | 4,4630 | 285.371 |
| 26 gen 2024 | 4,5240 | 4,5280 | 4,4500 | 4,5105 | 4,5105 | 767.040 |
| 25 gen 2024 | 4,6540 | 4,6030 | 4,4890 | 4,5365 | 4,5365 | 674.725 |
| 24 gen 2024 | 4,6365 | 4,6580 | 4,6070 | 4,6290 | 4,6290 | 583.944 |
| 23 gen 2024 | 4,6830 | 4,6700 | 4,5960 | 4,6190 | 4,6190 | 816.109 |
| 22 gen 2024 | 4,6735 | 4,6800 | 4,6120 | 4,6610 | 4,6610 | 451.825 |
| 22 gen 2024 | 0.1128 Dividendo | |||||
| 19 gen 2024 | 4,7360 | 4,7820 | 4,7350 | 4,7550 | 4,6422 | 439.016 |
| 18 gen 2024 | 4,7510 | 4,7600 | 4,7210 | 4,7335 | 4,6212 | 615.158 |
| 17 gen 2024 | 4,8675 | 4,8490 | 4,7290 | 4,7355 | 4,6232 | 544.839 |
| 16 gen 2024 | 4,8795 | 4,9070 | 4,8600 | 4,8665 | 4,7511 | 1.175.511 |
| 15 gen 2024 | 4,8510 | 4,8950 | 4,8420 | 4,8620 | 4,7467 | 172.761 |
| 12 gen 2024 | 4,7550 | 4,8490 | 4,7630 | 4,8200 | 4,7057 | 774.677 |
| 11 gen 2024 | 4,7835 | 4,8010 | 4,7480 | 4,7865 | 4,6730 | 121.919 |
| 10 gen 2024 | 4,8400 | 4,8230 | 4,7380 | 4,7390 | 4,6266 | 296.123 |
| 09 gen 2024 | 4,7980 | 4,8570 | 4,7890 | 4,8330 | 4,7183 | 499.624 |
| 08 gen 2024 | 4,7330 | 4,7590 | 4,7220 | 4,7435 | 4,6310 | 8.148.208 |
| 05 gen 2024 | 4,7045 | 4,7600 | 4,6970 | 4,7065 | 4,5949 | 526.510 |
| 04 gen 2024 | 4,6130 | 4,7060 | 4,6120 | 4,6650 | 4,5543 | 52.273 |
| 03 gen 2024 | 4,6365 | 4,6460 | 4,5900 | 4,6070 | 4,4977 | 133.089 |
| 02 gen 2024 | 4,6695 | 4,7030 | 4,6190 | 4,6330 | 4,5231 | 373.966 |
| 29 dic 2023 | 4,6455 | 4,6690 | 4,6440 | 4,6640 | 4,5534 | 46.048 |
| 28 dic 2023 | 4,6705 | 4,6750 | 4,6520 | 4,6795 | 4,5685 | 49.059 |
| 27 dic 2023 | 4,6820 | 4,6830 | 4,6630 | 4,6755 | 4,5646 | 161.390 |
| 22 dic 2023 | 4,6550 | 4,6720 | 4,6440 | 4,6550 | 4,5446 | 81.110 |
| 21 dic 2023 | 4,6410 | 4,6570 | 4,6400 | 4,6405 | 4,5304 | 126.949 |
| 20 dic 2023 | 4,6705 | 4,6750 | 4,6460 | 4,6730 | 4,5621 | 403.310 |
| 19 dic 2023 | 4,6760 | 4,7070 | 4,6480 | 4,6515 | 4,5412 | 369.096 |
| 18 dic 2023 | 4,6690 | 4,6930 | 4,6460 | 4,6615 | 4,5509 | 270.277 |
| 15 dic 2023 | 4,7105 | 4,7080 | 4,6380 | 4,6400 | 4,5299 | 169.365 |
| 14 dic 2023 | 4,6830 | 4,7520 | 4,6850 | 4,6940 | 4,5826 | 170.925 |
| 13 dic 2023 | 4,6750 | 4,6870 | 4,6520 | 4,6620 | 4,5514 | 170.779 |
| 12 dic 2023 | 4,6810 | 4,6930 | 4,6610 | 4,6840 | 4,5729 | 200.133 |
| 11 dic 2023 | 4,7070 | 4,6910 | 4,6590 | 4,6795 | 4,5685 | 208.866 |
| 08 dic 2023 | 4,6805 | 4,7050 | 4,6740 | 4,6790 | 4,5680 | 57.008 |
| 07 dic 2023 | 4,6915 | 4,7010 | 4,6580 | 4,6855 | 4,5743 | 184.592 |
| 06 dic 2023 | 4,7035 | 4,7020 | 4,6750 | 4,6920 | 4,5807 | 299.589 |
| 05 dic 2023 | 4,6835 | 4,6960 | 4,6730 | 4,6760 | 4,5651 | 142.464 |
| *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.