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
59.534,43 +681,67 (+1,16%)
Österreichische Post AG (0NTM.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:02PM 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 | 30,17 | 30,30 | 30,00 | 30,23 | 30,23 | 4.328 |
| 26 apr 2024 | 1.78 Dividendo | |||||
| 25 apr 2024 | 32,13 | 32,25 | 32,05 | 31,98 | 30,20 | 716 |
| 24 apr 2024 | 32,13 | 32,20 | 32,17 | 32,13 | 30,34 | 3.227 |
| 23 apr 2024 | 31,90 | 32,15 | 31,90 | 31,90 | 30,12 | 8 |
| 22 apr 2024 | 31,95 | 31,85 | 31,70 | 31,65 | 29,89 | 223 |
| 19 apr 2024 | 31,77 | 31,99 | 31,99 | 31,77 | 30,01 | 574 |
| 18 apr 2024 | 31,70 | 31,85 | 31,80 | 31,70 | 29,94 | 209 |
| 17 apr 2024 | 31,67 | 31,68 | 31,65 | 31,67 | 29,91 | 123 |
| 16 apr 2024 | 31,73 | 31,80 | 31,70 | 31,73 | 29,96 | 725 |
| 15 apr 2024 | 31,75 | 31,95 | 31,95 | 31,75 | 29,98 | 118 |
| 12 apr 2024 | 32,15 | 31,65 | 31,65 | 31,83 | 30,05 | 115 |
| 11 apr 2024 | 31,95 | 32,30 | 32,15 | 32,30 | 30,50 | 344 |
| 10 apr 2024 | 32,35 | 32,35 | 31,70 | 32,22 | 30,43 | 134 |
| 09 apr 2024 | 32,13 | 32,20 | 32,10 | 32,17 | 30,38 | 1.425 |
| 08 apr 2024 | 32,22 | 32,25 | 32,10 | 32,10 | 30,31 | 4.289 |
| 05 apr 2024 | 32,03 | 32,25 | 32,15 | 32,00 | 30,22 | 106 |
| 04 apr 2024 | 32,03 | 32,15 | 32,05 | 32,05 | 30,27 | 703 |
| 03 apr 2024 | 32,03 | 32,15 | 31,80 | 31,92 | 30,15 | 1.344 |
| 02 apr 2024 | 31,80 | 32,15 | 30,85 | 31,88 | 30,10 | 1.464 |
| 28 mar 2024 | 31,70 | 31,65 | 31,62 | 31,73 | 29,96 | 8.522 |
| 27 mar 2024 | 31,73 | 31,85 | 31,65 | 31,83 | 30,05 | 2.988 |
| 26 mar 2024 | 31,63 | 31,65 | 31,65 | 31,75 | 29,98 | 118 |
| 25 mar 2024 | 31,42 | 31,75 | 31,55 | 31,60 | 29,84 | 6.296 |
| 22 mar 2024 | 31,55 | 31,61 | 31,50 | 31,55 | 29,79 | 719 |
| 21 mar 2024 | 31,40 | 31,65 | 31,35 | 31,45 | 29,70 | 1.126 |
| 20 mar 2024 | 31,10 | 31,45 | 31,25 | 31,25 | 29,51 | 399 |
| 19 mar 2024 | 31,02 | 31,10 | 31,10 | 31,00 | 29,27 | 1.530 |
| 18 mar 2024 | 30,85 | 31,05 | 30,80 | 30,80 | 29,09 | 1.751 |
| 15 mar 2024 | 30,58 | 30,90 | 30,55 | 30,85 | 29,13 | 4.509 |
| 14 mar 2024 | 30,52 | 30,46 | 30,27 | 30,48 | 28,78 | 435 |
| 13 mar 2024 | 30,20 | 30,30 | 30,15 | 30,20 | 28,52 | 2.385 |
| 12 mar 2024 | 30,20 | 30,10 | 29,95 | 30,05 | 28,38 | 2.885 |
| 11 mar 2024 | 29,85 | 30,10 | 29,95 | 30,17 | 28,50 | 759 |
| 08 mar 2024 | 29,92 | 29,80 | 29,75 | 29,92 | 28,26 | 1.483 |
| 07 mar 2024 | 29,80 | 29,95 | 29,90 | 30,10 | 28,42 | 753 |
| 06 mar 2024 | 30,10 | 30,10 | 29,80 | 29,80 | 28,14 | 1.498 |
| 05 mar 2024 | 30,05 | 30,15 | 30,00 | 30,05 | 28,38 | 144 |
| 04 mar 2024 | 30,05 | 30,30 | 30,00 | 30,05 | 28,38 | 962 |
| 01 mar 2024 | 29,95 | 30,03 | 30,00 | 29,90 | 28,24 | 928 |
| 29 feb 2024 | 29,95 | 30,25 | 29,85 | 30,02 | 28,35 | 33.961 |
| 28 feb 2024 | 30,05 | 30,00 | 29,80 | 30,05 | 28,38 | 379 |
| 27 feb 2024 | 30,10 | 29,95 | 29,80 | 30,08 | 28,40 | 2.478 |
| 26 feb 2024 | 30,23 | 30,15 | 30,00 | 30,25 | 28,57 | 2.868 |
| 23 feb 2024 | 30,52 | 30,35 | 30,25 | 30,38 | 28,68 | 1.197 |
| 22 feb 2024 | 30,70 | 30,45 | 30,30 | 30,45 | 28,75 | 1.464 |
| 21 feb 2024 | 30,50 | 30,60 | 30,40 | 30,60 | 28,90 | 928 |
| 20 feb 2024 | 30,60 | 30,80 | 30,55 | 30,85 | 29,13 | 681 |
| 19 feb 2024 | 30,50 | 30,51 | 30,40 | 30,52 | 28,83 | 833 |
| 16 feb 2024 | 30,58 | 30,55 | 30,40 | 30,52 | 28,83 | 572 |
| 15 feb 2024 | 30,67 | 30,40 | 30,40 | 30,40 | 28,71 | 54 |
| 14 feb 2024 | 30,65 | 30,70 | 30,55 | 30,48 | 28,78 | 598 |
| 13 feb 2024 | 30,65 | 30,60 | 30,40 | 30,55 | 28,85 | 3.081 |
| 12 feb 2024 | 30,55 | 30,50 | 30,35 | 30,45 | 28,75 | 854 |
| 09 feb 2024 | 31,10 | 30,85 | 30,40 | 30,42 | 28,73 | 1.017 |
| 08 feb 2024 | 31,40 | 31,21 | 31,00 | 31,33 | 29,58 | 882 |
| 07 feb 2024 | 31,58 | 31,70 | 31,20 | 31,35 | 29,60 | 2.175 |
| 06 feb 2024 | 31,83 | 31,71 | 31,35 | 31,67 | 29,91 | 1.085 |
| 05 feb 2024 | 31,27 | 31,90 | 31,20 | 31,65 | 29,89 | 3.036 |
| 02 feb 2024 | 31,38 | 31,35 | 31,20 | 31,27 | 29,53 | 2.676 |
| 01 feb 2024 | 31,38 | 31,30 | 31,20 | 31,27 | 29,53 | 7.978 |
| 31 gen 2024 | 31,40 | 31,50 | 31,20 | 31,27 | 29,53 | 435 |
| 30 gen 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 29,79 | - |
| 29 gen 2024 | 31,63 | 31,30 | 31,30 | 31,55 | 29,79 | 170 |
| 26 gen 2024 | 31,65 | 31,55 | 31,55 | 31,65 | 29,89 | 1 |
| 25 gen 2024 | 31,55 | 31,80 | 31,65 | 31,58 | 29,82 | 4.293 |
| 24 gen 2024 | 31,67 | 31,50 | 31,35 | 31,40 | 29,65 | 336 |
| 23 gen 2024 | 31,50 | 31,40 | 31,35 | 31,63 | 29,86 | 319 |
| 22 gen 2024 | 31,30 | 31,15 | 31,15 | 31,33 | 29,58 | 106 |
| 19 gen 2024 | 31,50 | 31,45 | 31,20 | 31,45 | 29,70 | 717 |
| 18 gen 2024 | 31,65 | 31,55 | 31,40 | 31,60 | 29,84 | 1.066 |
| 17 gen 2024 | 32,00 | 31,80 | 31,60 | 31,73 | 29,96 | 7.327 |
| 16 gen 2024 | 32,42 | 32,25 | 31,90 | 31,95 | 30,17 | 2.731 |
| 15 gen 2024 | 32,58 | 32,55 | 32,35 | 32,63 | 30,81 | 177 |
| 12 gen 2024 | 32,53 | 32,80 | 32,50 | 32,65 | 30,83 | 244 |
| 11 gen 2024 | 32,65 | 32,75 | 32,55 | 32,63 | 30,81 | 2.268 |
| 10 gen 2024 | 32,70 | 32,65 | 32,40 | 32,63 | 30,81 | 2.193 |
| 09 gen 2024 | 32,58 | 32,70 | 32,55 | 32,67 | 30,86 | 1.132 |
| 08 gen 2024 | 32,58 | 32,65 | 32,55 | 32,72 | 30,90 | 896 |
| 05 gen 2024 | 32,65 | 32,85 | 32,50 | 32,75 | 30,93 | 401 |
| 04 gen 2024 | 32,53 | 32,90 | 32,50 | 32,65 | 30,83 | 5.548 |
| 03 gen 2024 | 32,58 | 32,60 | 32,40 | 32,53 | 30,71 | 9.505 |
| 02 gen 2024 | 32,72 | 32,95 | 32,45 | 32,83 | 31,00 | 3.897 |
| 29 dic 2023 | 32,15 | 32,70 | 32,60 | 32,60 | 30,79 | 1.375 |
| 28 dic 2023 | 32,40 | 32,25 | 32,15 | 32,45 | 30,64 | 14.244 |
| 27 dic 2023 | 32,67 | 32,60 | 32,45 | 32,63 | 30,81 | 3.285 |
| 22 dic 2023 | 32,67 | 32,85 | 32,60 | 32,80 | 30,97 | 333 |
| 21 dic 2023 | 33,05 | 33,25 | 32,55 | 32,83 | 31,00 | 5.185 |
| 20 dic 2023 | 32,20 | 33,20 | 32,25 | 33,03 | 31,19 | 3.956 |
| 19 dic 2023 | 32,15 | 32,55 | 32,20 | 32,28 | 30,48 | 2.521 |
| 18 dic 2023 | 31,58 | 32,15 | 31,70 | 32,17 | 30,38 | 1.684 |
| 15 dic 2023 | 31,58 | 31,90 | 31,45 | 31,83 | 30,05 | 6.931 |
| 14 dic 2023 | 31,70 | 31,70 | 31,35 | 31,65 | 29,89 | 3.721 |
| 13 dic 2023 | 31,70 | 31,65 | 31,50 | 31,55 | 29,79 | 2.569 |
| 12 dic 2023 | 31,60 | 31,70 | 31,35 | 31,55 | 29,79 | 1.069 |
| 11 dic 2023 | 31,60 | 31,70 | 31,30 | 31,52 | 29,77 | 1.283 |
| 08 dic 2023 | 31,55 | 31,75 | 31,65 | 31,58 | 29,82 | 3.464 |
| 07 dic 2023 | 31,65 | 31,60 | 31,50 | 31,63 | 29,86 | 1.003 |
| 06 dic 2023 | 31,75 | 31,85 | 31,50 | 31,63 | 29,86 | 1.298 |
| 05 dic 2023 | 31,50 | 31,60 | 31,30 | 31,50 | 29,75 | 614 |
| *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.