Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.304,81 +219,01 (+0,58%) Nasdaq
15.969,67 +357,92 (+2,29%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,84 +0,27 (+0,32%) Bitcoin EUR
59.861,99 -513,43 (-0,85%)
MARR S.p.A. (0NSS.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:35PM 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 | 12,14 | 12,16 | 12,14 | 12,08 | 12,08 | 2.963 |
| 25 apr 2024 | 12,00 | 12,06 | 11,90 | 11,95 | 11,95 | 2.273 |
| 24 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 23 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 22 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 19 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 18 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 17 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 16 apr 2024 | 11,32 | 11,16 | 11,14 | 11,15 | 11,15 | 1.720 |
| 15 apr 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 12 apr 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 11 apr 2024 | 11,30 | 11,37 | 11,37 | 11,30 | 11,30 | 6.902 |
| 10 apr 2024 | 11,28 | 11,30 | 11,30 | 11,26 | 11,26 | 564 |
| 09 apr 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 08 apr 2024 | 11,30 | 11,38 | 11,38 | 11,28 | 11,28 | 440 |
| 05 apr 2024 | 11,46 | 11,36 | 11,36 | 11,44 | 11,44 | 1.850 |
| 04 apr 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 03 apr 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 02 apr 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 28 mar 2024 | 11,69 | 11,78 | 11,78 | 11,73 | 11,73 | 425 |
| 27 mar 2024 | 11,63 | 11,84 | 11,70 | 11,73 | 11,73 | 4.388 |
| 26 mar 2024 | 11,32 | 11,64 | 11,54 | 11,65 | 11,65 | 964 |
| 25 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 22 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 21 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 20 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 19 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 18 mar 2024 | 11,75 | 11,80 | 11,44 | 11,40 | 11,40 | 8.436 |
| 15 mar 2024 | 11,36 | 11,84 | 11,64 | 11,85 | 11,85 | 3.916 |
| 14 mar 2024 | 11,05 | 11,38 | 11,38 | 11,42 | 11,42 | 206 |
| 13 mar 2024 | 10,58 | 10,92 | 10,60 | 10,93 | 10,93 | 1.460 |
| 12 mar 2024 | 10,48 | 10,58 | 10,52 | 10,58 | 10,58 | 688 |
| 11 mar 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,58 | - |
| 08 mar 2024 | 10,76 | 10,50 | 10,50 | 10,58 | 10,58 | 296 |
| 07 mar 2024 | 10,81 | 10,70 | 10,44 | 10,64 | 10,64 | 942 |
| 06 mar 2024 | 11,15 | 10,76 | 10,76 | 10,76 | 10,76 | 530 |
| 05 mar 2024 | 11,42 | 11,16 | 11,02 | 11,13 | 11,13 | 588 |
| 04 mar 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 01 mar 2024 | 11,36 | 11,48 | 11,44 | 11,42 | 11,42 | 4.794 |
| 29 feb 2024 | 11,32 | 11,32 | 11,32 | 11,38 | 11,38 | 3.676 |
| 28 feb 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 27 feb 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 26 feb 2024 | 11,44 | 11,52 | 11,50 | 11,48 | 11,48 | 760 |
| 23 feb 2024 | 11,38 | 11,40 | 11,40 | 11,40 | 11,40 | 1.282 |
| 22 feb 2024 | 11,40 | 11,34 | 11,32 | 11,42 | 11,42 | 1.777 |
| 21 feb 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 20 feb 2024 | 11,24 | 11,24 | 11,24 | 11,28 | 11,28 | 115 |
| 19 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 16 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 15 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 14 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 13 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 12 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 09 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 08 feb 2024 | 11,32 | 11,36 | 11,20 | 11,36 | 11,36 | 4.007 |
| 07 feb 2024 | 11,42 | 11,40 | 11,30 | 11,36 | 11,36 | 1.154 |
| 06 feb 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| 05 feb 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| 02 feb 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| 01 feb 2024 | 11,20 | 11,16 | 11,06 | 11,17 | 11,17 | 6.161 |
| 31 gen 2024 | 11,13 | 11,22 | 11,20 | 11,13 | 11,13 | 1.306 |
| 30 gen 2024 | 11,17 | 11,19 | 11,19 | 11,20 | 11,20 | 13.900 |
| 29 gen 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 26 gen 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 25 gen 2024 | 11,11 | 11,16 | 11,00 | 11,13 | 11,13 | 261.297 |
| 24 gen 2024 | 11,05 | 11,10 | 11,10 | 11,05 | 11,05 | 127.544 |
| 23 gen 2024 | 10,97 | 11,06 | 11,00 | 10,99 | 10,99 | 114.111 |
| 22 gen 2024 | 11,01 | 11,16 | 11,00 | 10,99 | 10,99 | 54.226 |
| 19 gen 2024 | 11,09 | 11,10 | 11,10 | 10,93 | 10,93 | 42 |
| 18 gen 2024 | 10,99 | 11,12 | 11,08 | 10,97 | 10,97 | 355 |
| 17 gen 2024 | 11,13 | 10,98 | 10,98 | 10,89 | 10,89 | 1 |
| 16 gen 2024 | 11,42 | 11,24 | 11,18 | 11,28 | 11,28 | 16.212 |
| 15 gen 2024 | 11,52 | 11,42 | 11,41 | 11,34 | 11,34 | 75.726 |
| 12 gen 2024 | 11,58 | 11,55 | 11,55 | 11,58 | 11,58 | 99 |
| 11 gen 2024 | 11,40 | 11,52 | 11,52 | 11,56 | 11,56 | 616 |
| 10 gen 2024 | 11,48 | 11,48 | 11,42 | 11,52 | 11,52 | 2.585 |
| 09 gen 2024 | 11,56 | 11,54 | 11,54 | 11,61 | 11,61 | 240 |
| 08 gen 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 05 gen 2024 | 11,48 | 11,54 | 11,39 | 11,50 | 11,50 | 1.130 |
| 04 gen 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 03 gen 2024 | 11,32 | 11,40 | 11,34 | 11,38 | 11,38 | 14.216 |
| 02 gen 2024 | 11,42 | 11,30 | 11,30 | 11,34 | 11,34 | 44 |
| 29 dic 2023 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | 42 |
| 28 dic 2023 | 11,46 | 11,48 | 11,46 | 11,50 | 11,50 | 69.898 |
| 27 dic 2023 | 11,40 | 11,49 | 11,48 | 11,56 | 11,56 | 153.407 |
| 22 dic 2023 | 11,28 | 11,40 | 11,28 | 11,30 | 11,30 | 2.231 |
| 21 dic 2023 | 11,44 | 11,32 | 11,32 | 11,36 | 11,36 | 281 |
| 20 dic 2023 | 11,52 | 11,48 | 11,40 | 11,44 | 11,44 | 1.603 |
| 19 dic 2023 | 11,26 | 11,40 | 11,40 | 11,44 | 11,44 | 1 |
| 18 dic 2023 | 11,38 | 11,28 | 11,28 | 11,32 | 11,32 | 282 |
| 15 dic 2023 | 11,44 | 11,56 | 11,42 | 11,56 | 11,56 | 119 |
| 14 dic 2023 | 11,03 | 11,44 | 11,40 | 11,36 | 11,36 | 48 |
| 13 dic 2023 | 11,11 | 11,08 | 11,08 | 11,11 | 11,11 | 206 |
| 12 dic 2023 | 11,28 | 11,16 | 11,09 | 11,07 | 11,07 | 506 |
| 11 dic 2023 | 11,09 | 11,28 | 11,24 | 11,26 | 11,26 | 2.000 |
| 08 dic 2023 | 11,17 | 11,10 | 11,05 | 11,13 | 11,13 | 569 |
| 07 dic 2023 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| 06 dic 2023 | 11,28 | 11,24 | 11,24 | 11,17 | 11,17 | 32 |
| 05 dic 2023 | 11,07 | 11,20 | 11,06 | 11,17 | 11,17 | 224 |
| 04 dic 2023 | 10,97 | 11,08 | 11,08 | 11,01 | 11,01 | 1 |
| *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.