Italia markets open in 7 hours 23 minutes
Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.179,46 -49,64 (-0,13%) EUR/USD
1,0794 +0,0001 (+0,01%) Bitcoin EUR
58.249,86 +1.375,69 (+2,42%) CMC Crypto 200
1.292,50 +32,30 (+2,56%)
UPM-Kymmene Oyj (0NV5.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM BST
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 34,25 | 34,77 | 34,21 | 34,38 | 34,38 | 119.687 |
| 10 mag 2024 | 34,37 | 34,83 | 34,31 | 34,47 | 34,47 | 246.090 |
| 09 mag 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
| 08 mag 2024 | 34,14 | 34,47 | 33,99 | 34,11 | 34,11 | 94.707 |
| 07 mag 2024 | 33,76 | 34,24 | 33,77 | 34,12 | 34,12 | 11.106 |
| 03 mag 2024 | 33,37 | 33,62 | 33,05 | 33,37 | 33,37 | 17.123 |
| 02 mag 2024 | 33,09 | 33,45 | 33,03 | 33,15 | 33,15 | 162.426 |
| 01 mag 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | 17.486 |
| 30 apr 2024 | 32,97 | 33,07 | 32,69 | 32,92 | 32,92 | 127.010 |
| 29 apr 2024 | 33,06 | 33,16 | 32,86 | 33,04 | 33,04 | 12.696 |
| 26 apr 2024 | 32,69 | 33,57 | 32,46 | 32,89 | 32,89 | 294.134 |
| 25 apr 2024 | 33,58 | 34,41 | 31,89 | 32,60 | 32,60 | 160.477 |
| 24 apr 2024 | 31,94 | 32,19 | 31,68 | 32,21 | 32,21 | 191.999 |
| 23 apr 2024 | 32,24 | 32,40 | 31,75 | 32,01 | 32,01 | 94.440 |
| 22 apr 2024 | 31,85 | 32,28 | 31,79 | 32,28 | 32,28 | 574.552 |
| 19 apr 2024 | 31,11 | 32,00 | 31,12 | 31,82 | 31,82 | 93.057 |
| 18 apr 2024 | 31,03 | 31,23 | 30,96 | 31,09 | 31,09 | 2.694.019 |
| 17 apr 2024 | 30,93 | 31,39 | 30,85 | 30,96 | 30,96 | 3.904.683 |
| 16 apr 2024 | 30,66 | 31,00 | 30,67 | 30,90 | 30,90 | 64.034 |
| 15 apr 2024 | 31,41 | 31,87 | 30,95 | 31,16 | 31,16 | 78.723 |
| 12 apr 2024 | 31,34 | 31,46 | 31,08 | 31,36 | 31,36 | 279.654 |
| 11 apr 2024 | 31,08 | 31,44 | 31,02 | 31,17 | 31,17 | 113.224 |
| 10 apr 2024 | 31,75 | 31,77 | 30,99 | 31,04 | 31,04 | 208.244 |
| 09 apr 2024 | 31,59 | 31,77 | 31,40 | 31,55 | 31,55 | 6.708.221 |
| 08 apr 2024 | 31,90 | 32,02 | 31,57 | 31,63 | 31,63 | 62.989 |
| 05 apr 2024 | 31,35 | 32,02 | 31,33 | 31,83 | 31,83 | 170.240 |
| 05 apr 2024 | 0.75 Dividendo | |||||
| 04 apr 2024 | 31,28 | 32,42 | 31,33 | 32,29 | 31,54 | 1.758.232 |
| 03 apr 2024 | 31,25 | 31,76 | 31,23 | 31,27 | 30,54 | 4.762.812 |
| 02 apr 2024 | 31,14 | 31,43 | 30,87 | 31,14 | 30,41 | 4.716.734 |
| 28 mar 2024 | 31,23 | 31,25 | 30,79 | 30,91 | 30,19 | 2.707.055 |
| 27 mar 2024 | 30,93 | 31,43 | 30,93 | 31,30 | 30,57 | 1.029.559 |
| 26 mar 2024 | 30,93 | 31,11 | 30,33 | 30,92 | 30,20 | 54.972 |
| 25 mar 2024 | 30,77 | 31,18 | 30,68 | 31,13 | 30,40 | 177.211 |
| 22 mar 2024 | 30,61 | 30,80 | 30,50 | 30,60 | 29,89 | 101.120 |
| 21 mar 2024 | 30,04 | 30,71 | 30,08 | 30,43 | 29,73 | 771.473 |
| 20 mar 2024 | 29,94 | 30,18 | 29,26 | 29,70 | 29,01 | 61.073 |
| 19 mar 2024 | 29,15 | 30,02 | 28,90 | 29,75 | 29,06 | 410.375 |
| 18 mar 2024 | 29,35 | 29,50 | 29,10 | 29,14 | 28,46 | 360.121 |
| 15 mar 2024 | 29,41 | 29,78 | 29,30 | 29,60 | 28,92 | 106.203 |
| 14 mar 2024 | 30,18 | 30,29 | 29,19 | 29,31 | 28,63 | 3.525.696 |
| 13 mar 2024 | 31,15 | 31,47 | 30,02 | 30,13 | 29,43 | 782.545 |
| 12 mar 2024 | 30,43 | 31,25 | 30,44 | 31,13 | 30,41 | 95.302 |
| 11 mar 2024 | 30,49 | 30,54 | 30,22 | 30,50 | 29,79 | 2.417.747 |
| 08 mar 2024 | 30,70 | 30,91 | 30,37 | 30,42 | 29,72 | 342.655 |
| 07 mar 2024 | 29,60 | 30,73 | 29,38 | 30,71 | 30,00 | 409.760 |
| 06 mar 2024 | 30,05 | 30,15 | 29,64 | 29,80 | 29,11 | 413.667 |
| 05 mar 2024 | 30,41 | 30,43 | 29,85 | 30,04 | 29,34 | 115.430 |
| 04 mar 2024 | 30,98 | 31,04 | 30,50 | 30,64 | 29,92 | 77.810 |
| 01 mar 2024 | 30,92 | 31,12 | 30,56 | 30,86 | 30,15 | 680.633 |
| 29 feb 2024 | 30,94 | 31,21 | 30,68 | 30,97 | 30,25 | 1.031.000 |
| 28 feb 2024 | 30,62 | 31,12 | 30,38 | 31,01 | 30,29 | 257.772 |
| 27 feb 2024 | 29,80 | 30,60 | 29,76 | 30,41 | 29,70 | 323.194 |
| 26 feb 2024 | 29,70 | 29,97 | 29,49 | 29,67 | 28,99 | 215.209 |
| 23 feb 2024 | 29,31 | 29,85 | 29,26 | 29,67 | 28,99 | 810.538 |
| 22 feb 2024 | 29,58 | 29,75 | 29,28 | 29,39 | 28,70 | 160.648 |
| 21 feb 2024 | 29,27 | 29,54 | 29,19 | 29,21 | 28,53 | 1.541.434 |
| 20 feb 2024 | 29,08 | 29,55 | 28,97 | 29,36 | 28,68 | 262.493 |
| 19 feb 2024 | 28,90 | 29,09 | 28,75 | 28,87 | 28,20 | 250.835 |
| 16 feb 2024 | 28,75 | 29,07 | 28,67 | 28,75 | 28,08 | 412.862 |
| 15 feb 2024 | 28,44 | 28,71 | 28,36 | 28,68 | 28,01 | 480.588 |
| 14 feb 2024 | 28,76 | 28,79 | 28,35 | 28,48 | 27,81 | 432.589 |
| 13 feb 2024 | 29,26 | 29,28 | 28,74 | 28,97 | 28,30 | 1.138.590 |
| 12 feb 2024 | 29,34 | 29,65 | 29,11 | 29,35 | 28,67 | 1.921.284 |
| 09 feb 2024 | 28,65 | 29,26 | 28,46 | 29,23 | 28,55 | 362.949 |
| 08 feb 2024 | 29,26 | 29,40 | 28,69 | 28,96 | 28,29 | 272.462 |
| 07 feb 2024 | 29,60 | 29,80 | 29,31 | 29,45 | 28,77 | 210.349 |
| 06 feb 2024 | 29,76 | 29,77 | 29,29 | 29,46 | 28,78 | 1.128.101 |
| 05 feb 2024 | 29,77 | 30,10 | 29,53 | 29,76 | 29,07 | 596.180 |
| 02 feb 2024 | 30,17 | 30,41 | 29,49 | 29,78 | 29,09 | 774.760 |
| 01 feb 2024 | 30,76 | 31,84 | 29,85 | 30,15 | 29,45 | 1.287.262 |
| 31 gen 2024 | 33,49 | 33,68 | 33,20 | 33,49 | 32,71 | 200.739 |
| 30 gen 2024 | 34,00 | 34,00 | 33,32 | 33,45 | 32,67 | 1.019.073 |
| 29 gen 2024 | 33,76 | 34,10 | 33,28 | 33,78 | 32,99 | 485.737 |
| 26 gen 2024 | 33,44 | 34,00 | 33,27 | 33,72 | 32,93 | 307.514 |
| 25 gen 2024 | 33,74 | 33,82 | 33,21 | 33,40 | 32,62 | 583.325 |
| 24 gen 2024 | 33,67 | 33,97 | 33,57 | 33,73 | 32,95 | 253.418 |
| 23 gen 2024 | 33,31 | 33,50 | 32,96 | 33,31 | 32,54 | 232.047 |
| 22 gen 2024 | 33,49 | 33,53 | 32,93 | 33,10 | 32,34 | 370.968 |
| 19 gen 2024 | 34,34 | 34,56 | 33,36 | 33,46 | 32,68 | 537.102 |
| 18 gen 2024 | 34,29 | 34,36 | 34,04 | 34,36 | 33,56 | 766.066 |
| 17 gen 2024 | 34,53 | 34,52 | 34,02 | 34,10 | 33,31 | 482.204 |
| 16 gen 2024 | 34,78 | 34,80 | 34,37 | 34,63 | 33,82 | 156.539 |
| 15 gen 2024 | 35,05 | 35,38 | 34,80 | 35,10 | 34,29 | 742.723 |
| 12 gen 2024 | 34,72 | 35,02 | 34,60 | 34,76 | 33,95 | 737.237 |
| 11 gen 2024 | 34,76 | 34,88 | 34,45 | 34,48 | 33,68 | 522.026 |
| 10 gen 2024 | 34,82 | 34,83 | 34,43 | 34,78 | 33,97 | 90.971 |
| 09 gen 2024 | 35,08 | 35,27 | 34,45 | 34,81 | 34,01 | 248.000 |
| 08 gen 2024 | 34,77 | 35,22 | 34,75 | 34,87 | 34,06 | 914.502 |
| 05 gen 2024 | 34,35 | 34,87 | 34,34 | 34,65 | 33,84 | 359.522 |
| 04 gen 2024 | 34,13 | 34,47 | 34,12 | 34,26 | 33,46 | 381.011 |
| 03 gen 2024 | 34,42 | 34,62 | 33,89 | 34,23 | 33,44 | 64.355 |
| 02 gen 2024 | 34,26 | 34,58 | 34,22 | 34,31 | 33,51 | 291.832 |
| 29 dic 2023 | 34,47 | 34,50 | 34,05 | 34,46 | 33,66 | 44.185 |
| 28 dic 2023 | 34,33 | 34,50 | 34,21 | 34,44 | 33,64 | 36.621 |
| 27 dic 2023 | 34,24 | 34,57 | 34,22 | 34,33 | 33,53 | 310.414 |
| 22 dic 2023 | 33,99 | 34,40 | 33,91 | 34,01 | 33,22 | 116.000 |
| 21 dic 2023 | 33,92 | 34,19 | 33,88 | 33,89 | 33,10 | 276.722 |
| 20 dic 2023 | 34,06 | 34,18 | 33,86 | 34,12 | 33,33 | 157.226 |
| 19 dic 2023 | 33,84 | 34,30 | 33,87 | 34,22 | 33,42 | 386.702 |
| *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.