Italia markets close in 1 hour 48 minutes

TF1 SA (0NQT.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,52+0,05 (+0,59%)
In data: 02:18PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20248,518,568,488,528,523.595
25 apr 20248,498,528,418,478,4736.598
24 apr 20248,448,838,498,528,5237.918
23 apr 20248,608,678,538,608,6032.737
22 apr 20248,458,638,438,598,59693.808
22 apr 20240.55 Dividendo
19 apr 20249,019,108,859,068,5139.128
18 apr 20249,069,138,949,058,5030.947
17 apr 20248,789,168,699,008,45143.852
16 apr 20248,858,778,488,758,2228.188
15 apr 20248,838,828,698,798,2570.987
12 apr 20248,848,868,708,718,1833.505
11 apr 20248,808,808,698,768,2324.893
10 apr 20248,738,818,658,708,1737.440
09 apr 20248,909,108,668,688,15711.490
08 apr 20248,898,948,738,918,3789.136
05 apr 20248,768,818,708,808,2636.490
04 apr 20248,839,078,808,828,2915.600
03 apr 20248,698,898,648,868,3253.692
02 apr 20248,448,738,458,708,1851.369
28 mar 20248,538,518,448,497,9829.697
27 mar 20248,508,508,278,497,9816.122
26 mar 20248,448,498,428,487,9735.834
25 mar 20248,358,528,318,437,9234.941
22 mar 20248,438,468,368,397,8850.765
21 mar 20248,488,578,338,447,9322.742
20 mar 20248,368,448,238,397,8836.293
19 mar 20248,538,548,378,457,9412.762
18 mar 20248,598,568,398,507,9920.600
15 mar 20248,408,498,278,457,9452.216
14 mar 20248,388,488,308,377,868.138
13 mar 20248,558,498,388,417,9011.847
12 mar 20248,588,778,478,487,9711.675
11 mar 20248,618,608,498,517,9967.079
08 mar 20248,548,558,408,518,00894.523
07 mar 20248,458,498,328,497,9881.388
06 mar 20248,378,438,358,417,9014.512
05 mar 20248,408,448,318,377,8646.447
04 mar 20248,588,578,438,457,94390.391
01 mar 20248,488,558,488,548,0211.623
29 feb 20248,538,588,468,487,9650.566
28 feb 20248,498,608,118,568,0420.419
27 feb 20248,208,488,258,477,9526.154
26 feb 20248,418,458,238,277,77546.596
23 feb 20248,478,528,388,457,9334.912
22 feb 20248,508,628,478,507,9939.590
21 feb 20248,688,648,448,538,0140.336
20 feb 20248,698,748,528,618,0951.094
19 feb 20248,578,778,578,688,1533.449
16 feb 20248,248,818,198,758,22118.205
15 feb 20248,158,247,958,177,6852.197
14 feb 20248,028,017,877,997,5130.236
13 feb 20247,837,997,527,907,4263.994
12 feb 20247,697,907,647,887,4010.378
09 feb 20247,917,947,767,807,3227.095
08 feb 20248,067,927,707,907,4215.743
07 feb 20247,937,947,757,797,3280.448
06 feb 20248,028,087,927,927,4454.538
05 feb 20248,118,188,028,027,5430.057
02 feb 20248,058,238,118,127,6331.319
01 feb 20248,068,188,068,087,5910.907
31 gen 20248,158,288,118,137,64568.553
30 gen 20248,178,208,128,167,6626.224
29 gen 20248,198,357,998,137,6428.182
26 gen 20248,158,258,148,177,6745.733
25 gen 20248,238,268,118,237,7327.460
24 gen 20248,208,298,028,237,7321.286
23 gen 20247,688,287,748,087,5978.463
22 gen 20247,407,517,207,497,038.120
19 gen 20247,437,607,337,366,9179.648
18 gen 20247,287,387,267,376,9275.180
17 gen 20247,457,307,167,286,8434.688
16 gen 20247,317,347,287,326,8819.360
15 gen 20247,397,457,327,366,9110.335
12 gen 20247,467,477,247,436,9822.080
11 gen 20247,507,657,387,416,9644.371
10 gen 20247,557,657,457,497,0372.925
09 gen 20247,507,597,347,517,0554.499
08 gen 20247,337,557,327,547,0843.469
05 gen 20247,287,327,167,296,8523.875
04 gen 20247,187,256,997,246,8043.572
03 gen 20247,297,437,147,196,7618.217
02 gen 20247,127,287,097,226,7825.468
29 dic 20237,067,217,017,096,6626.653
28 dic 20237,107,117,057,086,659.591
27 dic 20237,097,147,037,076,6511.391
22 dic 20237,127,257,007,076,6416.752
21 dic 20237,077,147,027,146,7029.674
20 dic 20237,097,096,977,036,6023.257
19 dic 20237,057,036,947,046,6120.626
18 dic 20237,257,116,936,976,5539.618
15 dic 20237,067,266,977,156,7240.465
14 dic 20236,927,116,987,046,6134.340
13 dic 20237,097,096,886,896,4735.562
12 dic 20237,227,247,077,086,6529.331
11 dic 20237,187,267,077,246,8118.397
08 dic 20237,137,237,107,206,7780.626
07 dic 20237,177,147,037,116,6713.794
06 dic 20237,057,207,077,156,7241.687
05 dic 20237,137,166,937,156,7221.382
*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...