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
59.705,30 +807,83 (+1,37%)
Vallourec S.A. (0NR2.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:08PM 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 | 16,70 | 16,88 | 16,06 | 16,14 | 16,14 | 366.659 |
| 25 apr 2024 | 16,76 | 16,86 | 16,28 | 16,33 | 16,33 | 346.514 |
| 24 apr 2024 | 16,75 | 17,02 | 16,75 | 16,78 | 16,78 | 282.423 |
| 23 apr 2024 | 16,92 | 17,11 | 16,64 | 16,85 | 16,85 | 812.960 |
| 22 apr 2024 | 17,15 | 17,34 | 16,92 | 17,13 | 17,13 | 502.304 |
| 19 apr 2024 | 17,40 | 17,74 | 17,06 | 17,33 | 17,33 | 201.141 |
| 18 apr 2024 | 17,65 | 17,87 | 17,43 | 17,64 | 17,64 | 1.252.390 |
| 17 apr 2024 | 17,50 | 18,01 | 17,40 | 17,86 | 17,86 | 176.123 |
| 16 apr 2024 | 17,65 | 18,07 | 17,58 | 17,61 | 17,61 | 500.650 |
| 15 apr 2024 | 17,80 | 18,01 | 17,63 | 17,97 | 17,97 | 336.499 |
| 12 apr 2024 | 17,44 | 17,88 | 17,61 | 17,78 | 17,78 | 166.856 |
| 11 apr 2024 | 17,75 | 18,03 | 17,34 | 17,45 | 17,45 | 261.636 |
| 10 apr 2024 | 18,00 | 17,93 | 17,56 | 17,74 | 17,74 | 342.668 |
| 09 apr 2024 | 18,10 | 18,17 | 17,55 | 17,67 | 17,67 | 121.735 |
| 08 apr 2024 | 17,82 | 18,18 | 17,81 | 18,16 | 18,16 | 133.517 |
| 05 apr 2024 | 18,00 | 17,93 | 17,60 | 17,80 | 17,80 | 140.203 |
| 04 apr 2024 | 17,80 | 18,04 | 17,80 | 18,00 | 18,00 | 336.571 |
| 03 apr 2024 | 17,50 | 17,78 | 17,48 | 17,77 | 17,77 | 275.629 |
| 02 apr 2024 | 17,18 | 17,69 | 17,28 | 17,50 | 17,50 | 343.583 |
| 28 mar 2024 | 17,17 | 17,36 | 17,03 | 17,22 | 17,22 | 453.195 |
| 27 mar 2024 | 17,28 | 17,36 | 16,90 | 17,20 | 17,20 | 254.027 |
| 26 mar 2024 | 17,17 | 17,35 | 17,14 | 17,32 | 17,32 | 172.762 |
| 25 mar 2024 | 16,97 | 17,23 | 16,97 | 17,13 | 17,13 | 382.877 |
| 22 mar 2024 | 17,02 | 17,28 | 16,85 | 17,06 | 17,06 | 141.156 |
| 21 mar 2024 | 16,95 | 17,11 | 16,81 | 17,09 | 17,09 | 440.883 |
| 20 mar 2024 | 16,50 | 16,78 | 16,30 | 16,65 | 16,65 | 515.684 |
| 19 mar 2024 | 16,40 | 16,60 | 16,32 | 16,54 | 16,54 | 456.429 |
| 18 mar 2024 | 16,04 | 16,60 | 15,63 | 16,48 | 16,48 | 1.212.926 |
| 15 mar 2024 | 16,00 | 16,16 | 15,52 | 15,56 | 15,56 | 489.806 |
| 14 mar 2024 | 15,94 | 16,12 | 15,60 | 15,90 | 15,90 | 1.039.419 |
| 13 mar 2024 | 15,79 | 16,36 | 15,72 | 15,86 | 15,86 | 2.355.229 |
| 12 mar 2024 | 14,68 | 15,07 | 14,54 | 14,81 | 14,81 | 323.128 |
| 11 mar 2024 | 14,85 | 14,73 | 14,44 | 14,60 | 14,60 | 295.315 |
| 08 mar 2024 | 14,57 | 14,81 | 14,53 | 14,68 | 14,68 | 2.926.654 |
| 07 mar 2024 | 14,15 | 14,61 | 14,15 | 14,47 | 14,47 | 583.194 |
| 06 mar 2024 | 13,91 | 14,72 | 13,80 | 14,44 | 14,44 | 729.370 |
| 05 mar 2024 | 13,58 | 14,11 | 13,40 | 13,89 | 13,89 | 1.246.359 |
| 04 mar 2024 | 13,76 | 13,96 | 13,30 | 13,58 | 13,58 | 245.587 |
| 01 mar 2024 | 14,10 | 14,28 | 13,09 | 13,70 | 13,70 | 731.182 |
| 29 feb 2024 | 13,80 | 14,11 | 13,72 | 14,16 | 14,16 | 235.993 |
| 28 feb 2024 | 13,93 | 14,00 | 13,84 | 13,90 | 13,90 | 1.331.920 |
| 27 feb 2024 | 13,95 | 14,03 | 13,81 | 13,90 | 13,90 | 1.362.992 |
| 26 feb 2024 | 13,55 | 13,93 | 13,50 | 13,89 | 13,89 | 4.944.336 |
| 23 feb 2024 | 13,55 | 13,66 | 13,43 | 13,64 | 13,64 | 539.370 |
| 22 feb 2024 | 12,97 | 14,01 | 13,00 | 13,61 | 13,61 | 548.035 |
| 21 feb 2024 | 13,00 | 13,15 | 12,90 | 13,14 | 13,14 | 311.579 |
| 20 feb 2024 | 13,33 | 13,33 | 12,97 | 13,02 | 13,02 | 992.453 |
| 19 feb 2024 | 13,55 | 13,77 | 13,34 | 13,36 | 13,36 | 389.087 |
| 16 feb 2024 | 13,60 | 13,70 | 13,27 | 13,64 | 13,64 | 163.939 |
| 15 feb 2024 | 13,28 | 13,38 | 13,15 | 13,28 | 13,28 | 233.318 |
| 14 feb 2024 | 13,56 | 13,64 | 13,26 | 13,34 | 13,34 | 368.785 |
| 13 feb 2024 | 13,74 | 13,88 | 13,52 | 13,68 | 13,68 | 221.934 |
| 12 feb 2024 | 13,53 | 13,86 | 13,39 | 13,64 | 13,64 | 430.682 |
| 09 feb 2024 | 13,50 | 13,52 | 13,37 | 13,47 | 13,47 | 682.436 |
| 08 feb 2024 | 13,34 | 13,55 | 13,25 | 13,51 | 13,51 | 175.572 |
| 07 feb 2024 | 13,79 | 13,52 | 13,17 | 13,41 | 13,41 | 470.783 |
| 06 feb 2024 | 13,65 | 13,73 | 13,40 | 13,55 | 13,55 | 1.225.691 |
| 05 feb 2024 | 14,10 | 14,24 | 13,31 | 13,48 | 13,48 | 589.506 |
| 02 feb 2024 | 14,50 | 15,05 | 14,09 | 14,18 | 14,18 | 1.472.220 |
| 01 feb 2024 | 13,20 | 13,73 | 13,19 | 13,69 | 13,69 | 792.029 |
| 31 gen 2024 | 13,08 | 13,53 | 13,02 | 13,35 | 13,35 | 1.736.420 |
| 30 gen 2024 | 13,99 | 14,25 | 12,97 | 13,10 | 13,10 | 809.528 |
| 29 gen 2024 | 13,93 | 14,18 | 13,85 | 13,98 | 13,98 | 298.797 |
| 26 gen 2024 | 13,95 | 14,02 | 13,74 | 13,97 | 13,97 | 281.943 |
| 25 gen 2024 | 13,94 | 13,98 | 13,80 | 13,86 | 13,86 | 510.138 |
| 24 gen 2024 | 13,82 | 13,88 | 13,48 | 13,86 | 13,86 | 642.910 |
| 23 gen 2024 | 13,30 | 13,61 | 13,17 | 13,61 | 13,61 | 335.922 |
| 22 gen 2024 | 13,77 | 13,84 | 13,21 | 13,26 | 13,26 | 431.764 |
| 19 gen 2024 | 13,69 | 13,81 | 13,41 | 13,72 | 13,72 | 930.602 |
| 18 gen 2024 | 13,20 | 13,50 | 12,60 | 13,47 | 13,47 | 264.576 |
| 17 gen 2024 | 13,20 | 13,28 | 12,92 | 13,16 | 13,16 | 241.956 |
| 16 gen 2024 | 13,03 | 13,45 | 12,84 | 13,24 | 13,24 | 1.499.095 |
| 15 gen 2024 | 13,02 | 13,19 | 12,81 | 12,95 | 12,95 | 534.949 |
| 12 gen 2024 | 13,20 | 13,32 | 13,04 | 13,06 | 13,06 | 814.822 |
| 11 gen 2024 | 13,75 | 13,57 | 13,26 | 13,32 | 13,32 | 984.991 |
| 10 gen 2024 | 13,77 | 13,77 | 13,44 | 13,51 | 13,51 | 462.419 |
| 09 gen 2024 | 14,40 | 14,15 | 13,77 | 13,85 | 13,85 | 564.203 |
| 08 gen 2024 | 14,47 | 14,56 | 14,03 | 14,06 | 14,06 | 212.123 |
| 05 gen 2024 | 14,22 | 14,58 | 14,18 | 14,58 | 14,58 | 1.207.798 |
| 04 gen 2024 | 14,23 | 14,46 | 14,21 | 14,28 | 14,28 | 578.063 |
| 03 gen 2024 | 14,09 | 14,31 | 13,90 | 14,18 | 14,18 | 233.705 |
| 02 gen 2024 | 14,17 | 14,43 | 13,94 | 14,25 | 14,25 | 1.053.296 |
| 29 dic 2023 | 14,15 | 14,28 | 13,98 | 14,11 | 14,11 | 177.059 |
| 28 dic 2023 | 14,38 | 14,37 | 14,01 | 14,22 | 14,22 | 93.425 |
| 27 dic 2023 | 14,49 | 14,67 | 14,34 | 14,38 | 14,38 | 175.780 |
| 22 dic 2023 | 14,39 | 14,49 | 14,22 | 14,26 | 14,26 | 73.052 |
| 21 dic 2023 | 14,40 | 14,54 | 13,94 | 14,37 | 14,37 | 205.686 |
| 20 dic 2023 | 14,24 | 14,52 | 14,15 | 14,46 | 14,46 | 3.281.070 |
| 19 dic 2023 | 13,66 | 14,26 | 13,60 | 14,22 | 14,22 | 1.829.765 |
| 18 dic 2023 | 13,24 | 13,80 | 13,17 | 13,74 | 13,74 | 280.380 |
| 15 dic 2023 | 13,03 | 13,41 | 13,14 | 13,24 | 13,24 | 516.899 |
| 14 dic 2023 | 12,86 | 13,24 | 12,81 | 13,06 | 13,06 | 512.272 |
| 13 dic 2023 | 12,36 | 12,65 | 12,32 | 12,63 | 12,63 | 255.630 |
| 12 dic 2023 | 12,76 | 12,78 | 12,39 | 12,40 | 12,40 | 215.424 |
| 11 dic 2023 | 13,18 | 13,19 | 12,78 | 12,79 | 12,79 | 162.199 |
| 08 dic 2023 | 13,18 | 13,25 | 12,90 | 13,18 | 13,18 | 183.428 |
| 07 dic 2023 | 13,81 | 13,55 | 13,17 | 13,22 | 13,22 | 244.758 |
| 06 dic 2023 | 13,76 | 13,85 | 13,52 | 13,57 | 13,57 | 313.397 |
| 05 dic 2023 | 13,95 | 13,97 | 13,74 | 13,81 | 13,81 | 842.957 |
| 04 dic 2023 | 14,00 | 14,07 | 13,81 | 13,85 | 13,85 | 533.963 |
| *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.