0NQP.IL - Snam S.p.A.
IOB - IOB Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 giu 2023 | 4,9730 | 4,9730 | 4,9490 | 4,9910 | 4,9910 | 106.618 |
| 06 giu 2023 | 4,9495 | 5,0120 | 4,9500 | 5,0170 | 5,0170 | 151.533 |
| 05 giu 2023 | 4,9785 | 5,0020 | 4,9570 | 4,9875 | 4,9875 | 148.225 |
| 02 giu 2023 | 4,9305 | 4,9790 | 4,9170 | 4,9815 | 4,9815 | 310.657 |
| 01 giu 2023 | 4,8805 | 4,9150 | 4,8870 | 4,9160 | 4,9160 | 27.570 |
| 31 mag 2023 | 4,9015 | 4,9450 | 4,8720 | 4,8810 | 4,8810 | 7.348.664 |
| 30 mag 2023 | 4,9265 | 4,9380 | 4,8980 | 4,9265 | 4,9265 | 77.605 |
| 26 mag 2023 | 4,9070 | 4,9280 | 4,8200 | 4,9150 | 4,9150 | 142.416 |
| 25 mag 2023 | 4,9780 | 4,9540 | 4,8570 | 4,8905 | 4,8905 | 136.788 |
| 24 mag 2023 | 5,0495 | 5,0040 | 4,9060 | 4,9495 | 4,9495 | 292.054 |
| 23 mag 2023 | 5,1000 | 5,0800 | 5,0080 | 5,0110 | 5,0110 | 1.325.278 |
| 22 mag 2023 | 5,0525 | 5,1540 | 5,0600 | 5,0665 | 5,0665 | 94.319 |
| 19 mag 2023 | 5,0180 | 5,1040 | 5,0060 | 5,0635 | 5,0635 | 1.085.394 |
| 18 mag 2023 | 5,0905 | 5,1180 | 4,9830 | 5,0020 | 5,0020 | 259.439 |
| 17 mag 2023 | 5,1250 | 5,1120 | 5,0820 | 5,0900 | 5,0900 | 94.044 |
| 16 mag 2023 | 5,1310 | 5,1720 | 5,0992 | 5,1120 | 5,1120 | 189.798 |
| 15 mag 2023 | 5,1520 | 5,1540 | 5,1000 | 5,1450 | 5,1450 | 127.627 |
| 12 mag 2023 | 5,0945 | 5,1620 | 5,0920 | 5,1000 | 5,1000 | 350.234 |
| 11 mag 2023 | 5,0625 | 5,1140 | 5,0240 | 5,0675 | 5,0675 | 954.024 |
| 10 mag 2023 | 5,0980 | 5,1040 | 5,0680 | 5,0775 | 5,0775 | 75.926 |
| 09 mag 2023 | 5,0755 | 5,0920 | 5,0360 | 5,0755 | 5,0755 | 137.073 |
| 05 mag 2023 | 5,0685 | 5,0840 | 5,0560 | 5,0725 | 5,0725 | 110.110 |
| 04 mag 2023 | 5,0385 | 5,0700 | 4,9980 | 5,0405 | 5,0405 | 143.661 |
| 03 mag 2023 | 4,9745 | 5,0880 | 4,9850 | 5,0485 | 5,0485 | 207.314 |
| 02 mag 2023 | 5,0425 | 5,0820 | 4,9610 | 4,9720 | 4,9720 | 135.921 |
| 28 apr 2023 | 5,0160 | 5,0520 | 4,9740 | 5,0425 | 5,0425 | 482.549 |
| 27 apr 2023 | 4,9590 | 4,9850 | 4,9440 | 4,9690 | 4,9690 | 85.715 |
| 26 apr 2023 | 4,9745 | 4,9850 | 4,9550 | 4,9875 | 4,9875 | 385.092 |
| 25 apr 2023 | 5,0160 | 5,0020 | 4,9660 | 4,9970 | 4,9970 | 213.868 |
| 24 apr 2023 | 5,0755 | 5,0780 | 4,9890 | 5,0250 | 5,0250 | 201.540 |
| 21 apr 2023 | 5,0360 | 5,0960 | 5,0520 | 5,0880 | 5,0880 | 81.973 |
| 20 apr 2023 | 5,0310 | 5,0680 | 5,0160 | 5,0315 | 5,0315 | 75.881 |
| 19 apr 2023 | 4,9900 | 5,0580 | 4,9750 | 5,0435 | 5,0435 | 95.023 |
| 18 apr 2023 | 5,0455 | 5,0300 | 4,9780 | 5,0240 | 5,0240 | 408.455 |
| 17 apr 2023 | 5,0070 | 5,0420 | 4,9850 | 5,0375 | 5,0375 | 250.637 |
| 14 apr 2023 | 5,1090 | 5,1260 | 4,9920 | 5,0160 | 5,0160 | 154.579 |
| 13 apr 2023 | 5,1610 | 5,1740 | 5,0980 | 5,0990 | 5,0990 | 178.134 |
| 12 apr 2023 | 5,1420 | 5,1760 | 5,1240 | 5,1740 | 5,1740 | 69.889 |
| 11 apr 2023 | 5,1600 | 5,1620 | 5,1140 | 5,1020 | 5,1020 | 62.901 |
| 06 apr 2023 | 5,0605 | 5,1580 | 5,0380 | 5,1140 | 5,1140 | 156.011 |
| 05 apr 2023 | 4,9150 | 5,0940 | 4,9350 | 5,0555 | 5,0555 | 507.689 |
| 04 apr 2023 | 4,8870 | 4,9330 | 4,8750 | 4,8865 | 4,8865 | 233.385 |
| 03 apr 2023 | 4,8900 | 4,9060 | 4,8620 | 4,8895 | 4,8895 | 202.463 |
| 31 mar 2023 | 4,9100 | 4,9202 | 4,8810 | 4,8955 | 4,8955 | 1.131.006 |
| 30 mar 2023 | 4,8900 | 4,9120 | 4,8800 | 4,9060 | 4,9060 | 39.761 |
| 29 mar 2023 | 4,8350 | 4,8990 | 4,8160 | 4,8840 | 4,8840 | 497.202 |
| 28 mar 2023 | 4,7945 | 4,8600 | 4,8160 | 4,8180 | 4,8180 | 112.194 |
| 27 mar 2023 | 4,8350 | 4,8410 | 4,7559 | 4,8410 | 4,8410 | 475.656 |
| 24 mar 2023 | 4,7900 | 4,7900 | 4,7400 | 4,7640 | 4,7640 | 735.710 |
| 23 mar 2023 | 4,7335 | 4,8230 | 4,7160 | 4,8075 | 4,8075 | 591.686 |
| 22 mar 2023 | 4,7660 | 4,7680 | 4,7240 | 4,7500 | 4,7500 | 120.274 |
| 21 mar 2023 | 4,7735 | 4,7900 | 4,7470 | 4,7575 | 4,7575 | 98.774 |
| 20 mar 2023 | 4,6585 | 4,8090 | 4,6650 | 4,7320 | 4,7320 | 123.087 |
| 17 mar 2023 | 4,7445 | 4,7850 | 4,6080 | 4,6420 | 4,6420 | 110.441 |
| 16 mar 2023 | 4,6285 | 4,7230 | 4,6000 | 4,7165 | 4,7165 | 313.134 |
| 15 mar 2023 | 4,6775 | 4,6920 | 4,6020 | 4,6775 | 4,6775 | 847.821 |
| 14 mar 2023 | 4,6555 | 4,7040 | 4,6880 | 4,6840 | 4,6840 | 494.410 |
| 13 mar 2023 | 4,6090 | 4,6845 | 4,5460 | 4,6830 | 4,6830 | 266.764 |
| 10 mar 2023 | 4,6260 | 4,6260 | 4,6060 | 4,6170 | 4,6170 | 285.955 |
| 09 mar 2023 | 4,6395 | 4,6490 | 4,5980 | 4,6320 | 4,6320 | 107.290 |
| 08 mar 2023 | 4,6050 | 4,6450 | 4,5790 | 4,6275 | 4,6275 | 155.774 |
| 07 mar 2023 | 4,6285 | 4,7040 | 4,6200 | 4,6365 | 4,6365 | 230.643 |
| 06 mar 2023 | 4,6465 | 4,6420 | 4,6040 | 4,6405 | 4,6405 | 216.423 |
| 03 mar 2023 | 4,6395 | 4,6360 | 4,6110 | 4,6315 | 4,6315 | 49.269 |
| 02 mar 2023 | 4,5875 | 4,6310 | 4,5980 | 4,6260 | 4,6260 | 610.995 |
| 01 mar 2023 | 4,6405 | 4,6400 | 4,5770 | 4,6235 | 4,6235 | 61.797 |
| 28 feb 2023 | 4,7350 | 4,7100 | 4,6550 | 4,6595 | 4,6595 | 59.240 |
| 27 feb 2023 | 4,7040 | 4,7570 | 4,7260 | 4,7250 | 4,7250 | 181.286 |
| 24 feb 2023 | 4,7080 | 4,7240 | 4,6730 | 4,6940 | 4,6940 | 82.693 |
| 23 feb 2023 | 4,6750 | 4,7000 | 4,6600 | 4,6690 | 4,6690 | 108.710 |
| 22 feb 2023 | 4,7790 | 4,7580 | 4,6400 | 4,6450 | 4,6450 | 289.516 |
| 21 feb 2023 | 4,7770 | 4,8000 | 4,7760 | 4,7760 | 4,7760 | 73.384 |
| 20 feb 2023 | 4,7845 | 4,7940 | 4,7800 | 4,7905 | 4,7905 | 56.499 |
| 17 feb 2023 | 4,7570 | 4,7890 | 4,7530 | 4,7630 | 4,7630 | 602.937 |
| 16 feb 2023 | 4,8120 | 4,8120 | 4,7350 | 4,7975 | 4,7975 | 58.469 |
| 15 feb 2023 | 4,7990 | 4,8050 | 4,7700 | 4,7935 | 4,7935 | 100.100 |
| 14 feb 2023 | 4,7905 | 4,8200 | 4,7870 | 4,7985 | 4,7985 | 194.379 |
| 13 feb 2023 | 4,7905 | 4,8110 | 4,7750 | 4,8000 | 4,8000 | 437.956 |
| 10 feb 2023 | 4,7950 | 4,8120 | 4,7580 | 4,7870 | 4,7870 | 92.813 |
| 09 feb 2023 | 4,8390 | 4,8520 | 4,8280 | 4,8425 | 4,8425 | 78.983 |
| 08 feb 2023 | 4,8135 | 4,8380 | 4,7830 | 4,8010 | 4,8010 | 102.869 |
| 07 feb 2023 | 4,7835 | 4,8630 | 4,7750 | 4,7910 | 4,7910 | 255.042 |
| 06 feb 2023 | 4,7040 | 4,7440 | 4,6820 | 4,7430 | 4,7430 | 299.489 |
| 03 feb 2023 | 4,7975 | 4,7680 | 4,7180 | 4,7630 | 4,7630 | 97.594 |
| 02 feb 2023 | 4,7330 | 4,8240 | 4,7170 | 4,7970 | 4,7970 | 50.651 |
| 01 feb 2023 | 4,6845 | 4,7190 | 4,6606 | 4,7115 | 4,7115 | 56.350 |
| 31 gen 2023 | 4,7145 | 4,7360 | 4,6320 | 4,6355 | 4,6355 | 131.825 |
| 30 gen 2023 | 4,7440 | 4,7490 | 4,7080 | 4,7360 | 4,7360 | 690.931 |
| 27 gen 2023 | 4,7460 | 4,7500 | 4,7200 | 4,7355 | 4,7355 | 863.650 |
| 26 gen 2023 | 4,7655 | 4,7700 | 4,7100 | 4,7150 | 4,7150 | 168.063 |
| 25 gen 2023 | 4,7295 | 4,7350 | 4,7050 | 4,7240 | 4,7240 | 202.583 |
| 24 gen 2023 | 4,7685 | 4,7620 | 4,7050 | 4,7520 | 4,7520 | 420.005 |
| 23 gen 2023 | 4,7695 | 4,7800 | 4,6890 | 4,7245 | 4,7245 | 706.206 |
| 23 gen 2023 | 0.11 Dividendo | |||||
| 20 gen 2023 | 4,9295 | 4,9250 | 4,8840 | 4,9100 | 4,8000 | 470.967 |
| 19 gen 2023 | 4,9990 | 5,0120 | 4,8470 | 4,9085 | 4,7985 | 6.136.809 |
| 18 gen 2023 | 4,9405 | 5,0093 | 4,9230 | 4,9880 | 4,8763 | 340.156 |
| 17 gen 2023 | 4,9260 | 4,9680 | 4,9110 | 4,9285 | 4,8181 | 560.129 |
| 16 gen 2023 | 4,8735 | 4,9400 | 4,8550 | 4,9315 | 4,8210 | 1.264.992 |
| 13 gen 2023 | 4,8750 | 4,8900 | 4,8350 | 4,8610 | 4,7521 | 385.166 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.