Italia markets close in 3 hours 44 minutes
FTSE MIB
33.795,70 +49,04 (+0,15%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,58 +0,58 (+0,73%) Bitcoin EUR
54.589,31 +827,10 (+1,54%)
TOD'S S.p.A. (0NV4.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 11:21AM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 43,02 | 43,02 | 43,00 | 43,00 | 43,00 | - |
| 01 mag 2024 | 43,03 | 43,03 | 43,03 | 43,03 | 43,03 | - |
| 30 apr 2024 | 43,04 | 43,02 | 43,02 | 43,03 | 43,03 | 151 |
| 29 apr 2024 | 42,99 | 42,99 | 42,99 | 42,99 | 42,99 | - |
| 26 apr 2024 | 42,99 | 42,99 | 42,99 | 42,99 | 42,99 | - |
| 25 apr 2024 | 43,00 | 43,00 | 43,00 | 42,99 | 42,99 | 399 |
| 24 apr 2024 | 43,01 | 43,00 | 43,00 | 43,02 | 43,02 | 510 |
| 23 apr 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
| 22 apr 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
| 19 apr 2024 | 43,06 | 43,04 | 43,00 | 42,98 | 42,98 | 242 |
| 18 apr 2024 | 43,03 | 43,00 | 43,00 | 42,99 | 42,99 | 218 |
| 17 apr 2024 | 43,05 | 43,02 | 43,00 | 43,09 | 43,09 | 736 |
| 16 apr 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | - |
| 15 apr 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | - |
| 12 apr 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | - |
| 11 apr 2024 | 43,00 | 42,97 | 42,97 | 43,00 | 43,00 | 2.060 |
| 10 apr 2024 | 43,01 | 43,00 | 43,00 | 43,01 | 43,01 | 291 |
| 09 apr 2024 | 42,96 | 43,00 | 43,00 | 43,01 | 43,01 | 848 |
| 08 apr 2024 | 42,96 | 43,00 | 43,00 | 43,05 | 43,05 | 556 |
| 05 apr 2024 | 43,01 | 43,00 | 43,00 | 43,01 | 43,01 | 524 |
| 04 apr 2024 | 43,03 | 43,02 | 43,00 | 42,99 | 42,99 | 792 |
| 03 apr 2024 | 43,00 | 43,02 | 43,00 | 42,90 | 42,90 | 772 |
| 02 apr 2024 | 43,00 | 43,02 | 43,00 | 43,08 | 43,08 | 676 |
| 28 mar 2024 | 43,01 | 43,00 | 43,00 | 43,02 | 43,02 | 156 |
| 27 mar 2024 | 43,00 | 43,00 | 43,00 | 43,04 | 43,04 | 22 |
| 26 mar 2024 | 42,80 | 41,06 | 41,06 | 42,99 | 42,99 | 3 |
| 25 mar 2024 | 42,84 | 43,02 | 43,00 | 43,01 | 43,01 | 16 |
| 22 mar 2024 | 42,85 | 42,86 | 42,82 | 42,85 | 42,85 | 2 |
| 21 mar 2024 | 42,83 | 42,78 | 42,78 | 42,74 | 42,74 | - |
| 20 mar 2024 | 42,84 | 42,72 | 42,72 | 42,79 | 42,79 | 48.284 |
| 19 mar 2024 | 43,04 | 43,00 | 43,00 | 43,01 | 43,01 | 1 |
| 18 mar 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 43,01 | - |
| 15 mar 2024 | 43,00 | 43,00 | 43,00 | 43,01 | 43,01 | 114 |
| 14 mar 2024 | 43,02 | 43,00 | 43,00 | 43,02 | 43,02 | - |
| 13 mar 2024 | 43,01 | 43,04 | 43,00 | 43,01 | 43,01 | 2 |
| 12 mar 2024 | 43,01 | 43,02 | 43,02 | 43,01 | 43,01 | 1 |
| 11 mar 2024 | 42,98 | 43,02 | 43,00 | 43,01 | 43,01 | 92 |
| 08 mar 2024 | 43,02 | 43,00 | 43,00 | 43,01 | 43,01 | 94 |
| 07 mar 2024 | 43,01 | 43,00 | 43,00 | 43,01 | 43,01 | 106 |
| 06 mar 2024 | 43,04 | 43,02 | 43,00 | 43,04 | 43,04 | 134 |
| 05 mar 2024 | 43,01 | 43,04 | 43,00 | 43,05 | 43,05 | 110 |
| 04 mar 2024 | 43,05 | 43,08 | 43,08 | 43,02 | 43,02 | 2 |
| 01 mar 2024 | 43,05 | 43,08 | 43,08 | 43,07 | 43,07 | - |
| 29 feb 2024 | 43,05 | 43,06 | 43,00 | 43,06 | 43,06 | 20.814 |
| 28 feb 2024 | 43,02 | 43,00 | 43,00 | 43,07 | 43,07 | 2 |
| 27 feb 2024 | 43,06 | 43,00 | 43,00 | 43,06 | 43,06 | 50.000 |
| 26 feb 2024 | 43,15 | 43,22 | 43,02 | 43,23 | 43,23 | 112 |
| 23 feb 2024 | 43,08 | 43,08 | 43,08 | 43,08 | 43,08 | - |
| 22 feb 2024 | 43,01 | 43,00 | 43,00 | 43,08 | 43,08 | 414 |
| 21 feb 2024 | 43,01 | 43,06 | 43,00 | 43,01 | 43,01 | 21 |
| 20 feb 2024 | 43,02 | 43,02 | 43,00 | 43,04 | 43,04 | 1 |
| 19 feb 2024 | 43,01 | 43,00 | 43,00 | 43,01 | 43,01 | 11 |
| 16 feb 2024 | 43,05 | 43,10 | 43,00 | 43,04 | 43,04 | 1.015 |
| 15 feb 2024 | 43,10 | 43,16 | 43,00 | 43,04 | 43,04 | 14.375 |
| 14 feb 2024 | 43,05 | 43,08 | 43,00 | 43,09 | 43,09 | 35.202 |
| 13 feb 2024 | 43,05 | 43,08 | 42,92 | 43,04 | 43,04 | 16.999 |
| 12 feb 2024 | 42,57 | 43,04 | 42,26 | 42,99 | 42,99 | 227.787 |
| 09 feb 2024 | 35,61 | 36,84 | 36,38 | 36,70 | 36,70 | 86 |
| 08 feb 2024 | 35,35 | 36,12 | 34,66 | 36,02 | 36,02 | 289 |
| 07 feb 2024 | 35,00 | 35,48 | 34,98 | 35,21 | 35,21 | 81 |
| 06 feb 2024 | 34,05 | 34,38 | 34,38 | 34,84 | 34,84 | 1 |
| 05 feb 2024 | 34,30 | 34,48 | 33,58 | 34,18 | 34,18 | 3 |
| 02 feb 2024 | 34,02 | 34,38 | 33,58 | 34,35 | 34,35 | 214 |
| 01 feb 2024 | 33,98 | 34,48 | 34,02 | 33,93 | 33,93 | 2.928 |
| 31 gen 2024 | 34,40 | 34,18 | 34,12 | 34,20 | 34,20 | 135 |
| 30 gen 2024 | 34,03 | 34,10 | 34,10 | 34,17 | 34,17 | - |
| 29 gen 2024 | 34,10 | 34,52 | 33,72 | 34,07 | 34,07 | 88 |
| 26 gen 2024 | 33,15 | 34,58 | 33,02 | 34,28 | 34,28 | 389 |
| 25 gen 2024 | 31,58 | 33,28 | 31,64 | 33,25 | 33,25 | 70 |
| 24 gen 2024 | 31,32 | 31,28 | 31,28 | 31,18 | 31,18 | 8 |
| 23 gen 2024 | 30,73 | 31,06 | 30,84 | 30,98 | 30,98 | 129 |
| 22 gen 2024 | 30,84 | 30,54 | 30,54 | 30,42 | 30,42 | 1 |
| 19 gen 2024 | 31,02 | 31,10 | 30,64 | 30,57 | 30,57 | 481 |
| 18 gen 2024 | 30,43 | 31,20 | 30,80 | 30,90 | 30,90 | 265 |
| 17 gen 2024 | 31,06 | 30,62 | 30,18 | 30,23 | 30,23 | 1.423 |
| 16 gen 2024 | 31,20 | 30,96 | 30,68 | 30,74 | 30,74 | 252 |
| 15 gen 2024 | 31,32 | 31,34 | 30,68 | 31,12 | 31,12 | 435 |
| 12 gen 2024 | 31,43 | 30,92 | 30,37 | 30,72 | 30,72 | 57.091 |
| 11 gen 2024 | 31,67 | 31,62 | 30,94 | 31,16 | 31,16 | 464 |
| 10 gen 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
| 09 gen 2024 | 31,66 | 32,14 | 31,54 | 31,77 | 31,77 | 1 |
| 08 gen 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
| 05 gen 2024 | 31,38 | 31,12 | 31,12 | 30,97 | 30,97 | 19 |
| 04 gen 2024 | 31,51 | 31,64 | 31,04 | 31,04 | 31,04 | 952 |
| 03 gen 2024 | 33,63 | 32,94 | 31,28 | 31,06 | 31,06 | 782 |
| 02 gen 2024 | 34,14 | 34,16 | 33,32 | 33,44 | 33,44 | 1.634 |
| 29 dic 2023 | 34,07 | 34,14 | 34,14 | 34,23 | 34,23 | 52 |
| 28 dic 2023 | 34,72 | 34,50 | 34,46 | 34,09 | 34,09 | 878 |
| 27 dic 2023 | 34,68 | 34,58 | 34,34 | 34,43 | 34,43 | 2.376 |
| 22 dic 2023 | 34,94 | 34,90 | 34,30 | 34,40 | 34,40 | 646 |
| 21 dic 2023 | 34,74 | 35,10 | 34,84 | 34,78 | 34,78 | 31 |
| 20 dic 2023 | 34,58 | 34,60 | 34,30 | 34,78 | 34,78 | 2.262 |
| 19 dic 2023 | 33,88 | 34,10 | 33,74 | 34,07 | 34,07 | 4.053 |
| 18 dic 2023 | 34,36 | 33,72 | 33,62 | 33,87 | 33,87 | 148 |
| 15 dic 2023 | 34,98 | 35,06 | 34,34 | 34,13 | 34,13 | 1.173 |
| 14 dic 2023 | 33,81 | 34,78 | 34,42 | 34,63 | 34,63 | 1.112 |
| 13 dic 2023 | 33,87 | 33,82 | 33,70 | 33,93 | 33,93 | 29 |
| 12 dic 2023 | 33,66 | 33,88 | 33,88 | 33,68 | 33,68 | 16 |
| 11 dic 2023 | 33,96 | 33,94 | 33,76 | 33,99 | 33,99 | 159 |
| 08 dic 2023 | 33,41 | 34,34 | 33,88 | 34,21 | 34,21 | 1.002 |
| *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.