Yahoo

Mail

Italia markets closed

FTSE MIB
34.249,77
+310,02(+0,91%)
Dow Jones
38.284,75
+198,95(+0,52%)
Nasdaq
15.930,72
+318,96(+2,04%)
Nikkei 225
37.934,76
+306,28(+0,81%)
Petrolio
83,89
+0,32(+0,38%)
Bitcoin EUR
59.810,16
-768,21(-1,27%)

Grupo Catalana Occidente, S.A. (0NRN.IL)

IOB - IOB Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

35,60

-0,28

(-0,77%)

Alla chiusura: 06:00PM BST

Periodo di tempo:

26 apr 2023 - 26 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 apr 2024	36,00	36,00	35,65	35,60	35,60	1.132
25 apr 2024	35,40	35,80	35,45	35,88	35,88	1.875
24 apr 2024	35,20	35,70	35,45	35,53	35,53	42
23 apr 2024	35,08	35,50	35,05	35,17	35,17	463
22 apr 2024	34,50	35,30	34,40	35,15	35,15	691
19 apr 2024	34,50	35,05	34,05	34,70	34,70	131
18 apr 2024	34,20	34,75	34,20	34,47	34,47	805
17 apr 2024	34,00	34,70	34,05	34,35	34,35	1.086
16 apr 2024	35,10	34,55	33,95	34,08	34,08	817
15 apr 2024	34,20	34,65	34,05	34,25	34,25	876
12 apr 2024	34,75	34,90	34,45	34,80	34,80	443
11 apr 2024	34,70	35,10	34,15	34,42	34,42	2.546
10 apr 2024	35,50	35,10	34,70	34,95	34,95	2.284
09 apr 2024	35,50	35,50	34,90	34,78	34,78	327
08 apr 2024	35,80	35,45	35,20	35,13	35,13	510
05 apr 2024	35,00	35,20	34,75	35,05	35,05	356
04 apr 2024	35,10	35,45	34,45	35,17	35,17	543
03 apr 2024	34,75	35,55	34,90	35,13	35,13	1.012
02 apr 2024	35,60	35,60	34,85	35,22	35,22	2.908
28 mar 2024	35,20	35,75	35,20	35,47	35,47	1.923
27 mar 2024	35,50	35,60	35,30	35,25	35,25	1.648
26 mar 2024	35,00	35,30	34,75	35,28	35,28	744
25 mar 2024	34,50	34,95	33,85	34,75	34,75	778
22 mar 2024	34,50	34,45	33,75	34,15	34,15	506
21 mar 2024	34,10	34,35	33,85	34,15	34,15	575
20 mar 2024	34,45	34,40	33,65	33,83	33,83	350
19 mar 2024	34,35	34,30	34,00	34,15	34,15	1.191
18 mar 2024	33,85	34,45	33,65	33,78	33,78	947
15 mar 2024	33,85	33,90	33,20	33,92	33,92	4.606
14 mar 2024	33,65	33,55	33,20	33,47	33,47	159
13 mar 2024	33,55	33,95	33,25	33,38	33,38	790
12 mar 2024	33,50	33,30	33,05	33,00	33,00	967
11 mar 2024	33,15	33,10	32,80	32,85	32,85	973
08 mar 2024	32,75	33,15	32,60	32,65	32,65	334
07 mar 2024	33,30	32,90	32,60	32,67	32,67	931
06 mar 2024	33,20	33,15	32,55	32,45	32,45	632
05 mar 2024	33,35	33,15	32,60	32,75	32,75	2.364
04 mar 2024	33,00	33,30	32,50	32,45	32,45	1.935
01 mar 2024	33,30	33,95	33,15	33,40	33,40	1.478
29 feb 2024	33,58	33,85	33,15	33,60	33,60	1.289
28 feb 2024	33,40	33,85	33,05	33,60	33,60	1.912
27 feb 2024	33,85	34,20	33,50	33,35	33,35	43
26 feb 2024	33,85	34,15	33,80	33,88	33,88	491
23 feb 2024	34,50	34,20	33,60	34,00	34,00	1.585
22 feb 2024	33,78	34,05	33,80	33,95	33,95	751
21 feb 2024	34,00	34,20	33,10	33,63	33,63	380
20 feb 2024	33,22	33,55	33,20	33,20	33,20	2.512
19 feb 2024	33,60	33,80	33,15	33,17	33,17	1.101
16 feb 2024	33,15	33,50	33,05	33,33	33,33	750
15 feb 2024	33,60	33,70	33,15	33,15	33,15	701
14 feb 2024	34,30	34,10	33,20	33,58	33,58	132
13 feb 2024	33,85	34,10	33,50	33,72	33,72	508
12 feb 2024	33,25	33,65	33,10	33,60	33,60	9.123
09 feb 2024	33,40	33,50	33,00	33,10	33,10	1.168
08 feb 2024	33,95	33,90	33,35	33,80	33,80	1.182
07 feb 2024	34,10	34,30	33,90	34,10	34,10	1.000
06 feb 2024	33,90	34,25	33,60	34,13	34,13	535
05 feb 2024	33,85	33,70	33,10	33,60	33,60	1.681
05 feb 2024	0.1926 Dividendo
02 feb 2024	33,50	33,70	32,70	33,67	33,48	107
01 feb 2024	33,40	33,45	33,15	33,17	32,99	1.185
31 gen 2024	33,40	33,40	33,10	33,35	33,16	1.467
30 gen 2024	33,00	33,25	33,10	33,13	32,94	940
29 gen 2024	33,50	33,45	33,00	33,05	32,86	569
26 gen 2024	32,90	33,05	32,50	32,83	32,64	136
25 gen 2024	32,35	32,85	32,40	32,60	32,41	669
24 gen 2024	32,50	32,90	32,30	32,75	32,56	1.611
23 gen 2024	32,65	32,60	32,30	32,35	32,16	5.706
22 gen 2024	32,65	32,35	32,05	32,30	32,12	1.092
19 gen 2024	32,60	32,60	31,85	31,83	31,64	747
18 gen 2024	32,50	32,40	31,90	32,20	32,02	172
17 gen 2024	32,10	32,65	31,90	31,98	31,79	484
16 gen 2024	32,40	32,50	32,00	32,08	31,89	680
15 gen 2024	32,30	32,70	32,05	32,38	32,19	675
12 gen 2024	31,50	32,05	31,70	31,80	31,62	1.853
11 gen 2024	31,70	31,95	31,65	31,77	31,59	807
10 gen 2024	32,00	32,50	31,84	31,95	31,77	691
09 gen 2024	31,75	31,90	31,65	31,67	31,49	675
08 gen 2024	31,45	31,60	30,99	31,30	31,12	2.209
05 gen 2024	31,23	31,40	30,75	31,23	31,05	2.146
04 gen 2024	31,08	31,35	31,00	31,33	31,15	568
03 gen 2024	31,00	31,45	30,85	30,95	30,77	2.824
02 gen 2024	32,15	31,85	31,10	31,02	30,85	890
29 dic 2023	31,10	31,25	30,90	31,05	30,87	3.811
28 dic 2023	31,80	31,55	31,10	31,45	31,27	476
27 dic 2023	30,70	31,80	31,25	31,27	31,10	2.035
22 dic 2023	31,90	32,00	31,60	31,95	31,77	1.177
21 dic 2023	32,10	32,10	31,60	31,92	31,74	1.230
20 dic 2023	32,05	32,01	31,75	31,85	31,67	870
19 dic 2023	31,00	31,90	31,70	31,83	31,64	3.761
18 dic 2023	31,45	31,45	30,95	31,13	30,95	2.291
15 dic 2023	31,70	31,55	31,45	31,52	31,34	2.736
14 dic 2023	31,50	31,65	31,45	31,67	31,49	2.244
13 dic 2023	31,95	31,80	31,55	31,60	31,42	1.459
12 dic 2023	32,00	31,65	31,45	31,73	31,54	640
11 dic 2023	31,50	31,60	31,50	31,83	31,64	833
08 dic 2023	31,45	31,55	31,45	31,65	31,47	498
07 dic 2023	31,60	31,55	31,35	31,33	31,15	1.879
06 dic 2023	32,40	32,40	31,65	31,75	31,57	367
05 dic 2023	32,00	32,35	31,90	32,33	32,14	1.401
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...

FTSE MIB34.249,77+310,02(+0,91%)

Dow Jones38.284,75+198,95(+0,52%)

Nasdaq 15.930,72+318,96(+2,04%)

Nikkei 22537.934,76+306,28(+0,81%)

Petrolio83,89+0,32(+0,38%)

Bitcoin EUR59.810,16-768,21(-1,27%)

Grupo Catalana Occidente, S.A. (0NRN.IL)

FTSE MIB
34.249,77
+310,02(+0,91%)

Dow Jones
38.284,75
+198,95(+0,52%)

Nasdaq
15.930,72
+318,96(+2,04%)

Nikkei 225
37.934,76
+306,28(+0,81%)

Petrolio
83,89
+0,32(+0,38%)

Bitcoin EUR
59.810,16
-768,21(-1,27%)