Italia markets close in 5 hours 26 minutes
FTSE MIB
33.774,26 -107,24 (-0,32%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,98 +0,25 (+0,30%) Bitcoin EUR
60.897,31 +3.095,61 (+5,36%)
Ubisoft Entertainment SA (0NVL.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:45AM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 20,95 | 21,32 | 20,90 | 21,29 | 21,29 | 6.152 |
| 18 apr 2024 | 21,29 | 21,48 | 21,03 | 21,16 | 21,16 | 226.923 |
| 17 apr 2024 | 20,53 | 21,32 | 20,14 | 21,31 | 21,31 | 85.180 |
| 16 apr 2024 | 20,30 | 20,52 | 19,88 | 20,26 | 20,26 | 108.335 |
| 15 apr 2024 | 20,33 | 20,65 | 20,21 | 20,40 | 20,40 | 355.198 |
| 12 apr 2024 | 20,86 | 21,34 | 20,45 | 20,59 | 20,59 | 136.675 |
| 11 apr 2024 | 20,86 | 21,24 | 20,57 | 20,56 | 20,56 | 191.413 |
| 10 apr 2024 | 21,00 | 21,39 | 20,59 | 20,82 | 20,82 | 169.669 |
| 09 apr 2024 | 20,67 | 21,28 | 20,51 | 21,08 | 21,08 | 349.133 |
| 08 apr 2024 | 19,88 | 20,70 | 19,69 | 20,67 | 20,67 | 687.102 |
| 05 apr 2024 | 19,52 | 19,98 | 19,10 | 19,70 | 19,70 | 316.861 |
| 04 apr 2024 | 19,69 | 20,04 | 19,53 | 19,95 | 19,95 | 150.036 |
| 03 apr 2024 | 19,74 | 19,80 | 19,50 | 19,74 | 19,74 | 227.113 |
| 02 apr 2024 | 19,78 | 20,13 | 19,34 | 19,63 | 19,63 | 351.611 |
| 28 mar 2024 | 19,53 | 19,76 | 19,30 | 19,52 | 19,52 | 219.692 |
| 27 mar 2024 | 19,75 | 19,89 | 19,40 | 19,66 | 19,66 | 65.939 |
| 26 mar 2024 | 19,04 | 19,55 | 18,89 | 19,50 | 19,50 | 159.190 |
| 25 mar 2024 | 19,35 | 19,17 | 18,66 | 18,95 | 18,95 | 89.233 |
| 22 mar 2024 | 19,06 | 19,25 | 18,84 | 19,10 | 19,10 | 124.056 |
| 21 mar 2024 | 19,10 | 19,40 | 18,83 | 19,05 | 19,05 | 166.556 |
| 20 mar 2024 | 19,01 | 19,01 | 18,49 | 18,92 | 18,92 | 86.554 |
| 19 mar 2024 | 19,00 | 19,10 | 18,56 | 18,80 | 18,80 | 223.494 |
| 18 mar 2024 | 19,16 | 19,61 | 18,85 | 19,06 | 19,06 | 178.121 |
| 15 mar 2024 | 19,11 | 19,30 | 18,83 | 18,89 | 18,89 | 642.667 |
| 14 mar 2024 | 19,99 | 20,11 | 18,77 | 19,05 | 19,05 | 208.409 |
| 13 mar 2024 | 19,88 | 20,11 | 19,33 | 19,90 | 19,90 | 195.812 |
| 12 mar 2024 | 19,17 | 19,86 | 19,23 | 19,64 | 19,64 | 205.258 |
| 11 mar 2024 | 19,56 | 19,54 | 18,96 | 19,34 | 19,34 | 509.239 |
| 08 mar 2024 | 20,12 | 20,26 | 19,40 | 19,41 | 19,41 | 151.264 |
| 07 mar 2024 | 20,30 | 20,44 | 19,66 | 20,11 | 20,11 | 382.344 |
| 06 mar 2024 | 20,38 | 20,50 | 20,16 | 20,29 | 20,29 | 264.447 |
| 05 mar 2024 | 20,50 | 20,82 | 20,29 | 20,40 | 20,40 | 361.168 |
| 04 mar 2024 | 20,85 | 20,99 | 20,23 | 20,63 | 20,63 | 145.752 |
| 01 mar 2024 | 21,20 | 21,43 | 20,87 | 20,89 | 20,89 | 225.821 |
| 29 feb 2024 | 21,23 | 21,63 | 20,90 | 21,32 | 21,32 | 269.484 |
| 28 feb 2024 | 21,41 | 21,54 | 21,07 | 21,20 | 21,20 | 511.203 |
| 27 feb 2024 | 21,51 | 22,04 | 21,41 | 21,42 | 21,42 | 112.840 |
| 26 feb 2024 | 22,33 | 22,29 | 21,45 | 21,76 | 21,76 | 296.800 |
| 23 feb 2024 | 22,25 | 22,55 | 22,08 | 22,11 | 22,11 | 175.929 |
| 22 feb 2024 | 22,39 | 22,90 | 22,40 | 22,63 | 22,63 | 268.490 |
| 21 feb 2024 | 22,54 | 23,14 | 22,11 | 22,57 | 22,57 | 853.161 |
| 20 feb 2024 | 23,50 | 23,95 | 22,88 | 22,99 | 22,99 | 360.431 |
| 19 feb 2024 | 24,11 | 24,25 | 23,51 | 23,86 | 23,86 | 608.358 |
| 16 feb 2024 | 24,84 | 24,70 | 23,87 | 24,19 | 24,19 | 141.654 |
| 15 feb 2024 | 24,48 | 24,64 | 24,00 | 24,55 | 24,55 | 432.744 |
| 14 feb 2024 | 23,33 | 24,45 | 23,20 | 24,40 | 24,40 | 336.798 |
| 13 feb 2024 | 23,33 | 23,83 | 23,03 | 23,42 | 23,42 | 482.646 |
| 12 feb 2024 | 22,63 | 24,01 | 22,47 | 23,69 | 23,69 | 572.132 |
| 09 feb 2024 | 21,74 | 24,01 | 21,60 | 22,83 | 22,83 | 685.832 |
| 08 feb 2024 | 19,68 | 20,50 | 19,30 | 19,95 | 19,95 | 153.934 |
| 07 feb 2024 | 19,90 | 20,01 | 19,37 | 19,50 | 19,50 | 157.195 |
| 06 feb 2024 | 20,35 | 20,63 | 19,56 | 19,83 | 19,83 | 149.486 |
| 05 feb 2024 | 20,34 | 20,74 | 20,07 | 20,33 | 20,33 | 161.404 |
| 02 feb 2024 | 20,30 | 20,56 | 20,08 | 20,30 | 20,30 | 99.869 |
| 01 feb 2024 | 20,31 | 20,64 | 20,02 | 20,20 | 20,20 | 402.035 |
| 31 gen 2024 | 20,24 | 20,71 | 20,12 | 20,56 | 20,56 | 199.747 |
| 30 gen 2024 | 20,35 | 20,59 | 19,98 | 20,34 | 20,34 | 153.457 |
| 29 gen 2024 | 20,40 | 20,61 | 19,74 | 20,32 | 20,32 | 155.667 |
| 26 gen 2024 | 20,50 | 21,04 | 20,23 | 20,53 | 20,53 | 172.314 |
| 25 gen 2024 | 20,65 | 20,90 | 20,09 | 20,20 | 20,20 | 242.130 |
| 24 gen 2024 | 20,74 | 21,20 | 20,44 | 20,86 | 20,86 | 215.691 |
| 23 gen 2024 | 20,29 | 20,67 | 20,00 | 20,40 | 20,40 | 510.856 |
| 22 gen 2024 | 20,29 | 20,07 | 19,65 | 19,87 | 19,87 | 216.899 |
| 19 gen 2024 | 19,92 | 20,21 | 19,43 | 19,91 | 19,91 | 302.176 |
| 18 gen 2024 | 19,94 | 19,93 | 18,99 | 19,76 | 19,76 | 261.768 |
| 17 gen 2024 | 20,85 | 20,95 | 19,12 | 19,52 | 19,52 | 714.489 |
| 16 gen 2024 | 22,20 | 22,59 | 20,63 | 20,73 | 20,73 | 664.241 |
| 15 gen 2024 | 22,25 | 22,53 | 21,82 | 22,47 | 22,47 | 264.820 |
| 12 gen 2024 | 22,00 | 22,11 | 21,34 | 22,01 | 22,01 | 128.961 |
| 11 gen 2024 | 22,34 | 22,53 | 21,72 | 21,82 | 21,82 | 320.550 |
| 10 gen 2024 | 22,68 | 22,77 | 22,30 | 22,39 | 22,39 | 397.498 |
| 09 gen 2024 | 22,60 | 22,91 | 22,48 | 22,59 | 22,59 | 152.403 |
| 08 gen 2024 | 22,48 | 22,77 | 22,10 | 22,73 | 22,73 | 166.974 |
| 05 gen 2024 | 23,00 | 23,13 | 21,60 | 22,45 | 22,45 | 987.789 |
| 04 gen 2024 | 23,05 | 23,33 | 22,93 | 23,23 | 23,23 | 329.606 |
| 03 gen 2024 | 23,81 | 23,66 | 22,94 | 23,16 | 23,16 | 54.202 |
| 02 gen 2024 | 23,26 | 23,70 | 22,97 | 23,44 | 23,44 | 91.586 |
| 29 dic 2023 | 23,09 | 24,06 | 22,86 | 23,22 | 23,22 | 76.704 |
| 28 dic 2023 | 23,13 | 23,53 | 23,09 | 23,13 | 23,13 | 122.301 |
| 27 dic 2023 | 23,50 | 23,84 | 23,22 | 23,30 | 23,30 | 109.321 |
| 22 dic 2023 | 23,37 | 24,08 | 22,04 | 23,23 | 23,23 | 331.720 |
| 21 dic 2023 | 23,70 | 24,44 | 23,70 | 24,07 | 24,07 | 80.131 |
| 20 dic 2023 | 23,81 | 24,34 | 23,75 | 24,00 | 24,00 | 153.133 |
| 19 dic 2023 | 23,50 | 24,25 | 23,58 | 24,07 | 24,07 | 895.645 |
| 18 dic 2023 | 23,79 | 24,07 | 23,42 | 23,65 | 23,65 | 356.429 |
| 15 dic 2023 | 23,88 | 24,18 | 23,73 | 24,00 | 24,00 | 163.451 |
| 14 dic 2023 | 23,57 | 24,13 | 23,42 | 23,77 | 23,77 | 136.327 |
| 13 dic 2023 | 23,00 | 23,45 | 23,08 | 23,43 | 23,43 | 309.461 |
| 12 dic 2023 | 23,76 | 24,28 | 23,06 | 23,39 | 23,39 | 313.812 |
| 11 dic 2023 | 24,42 | 25,02 | 23,23 | 24,02 | 24,02 | 961.340 |
| 08 dic 2023 | 24,91 | 27,35 | 23,90 | 24,20 | 24,20 | 242.782 |
| 07 dic 2023 | 24,85 | 25,04 | 24,33 | 24,93 | 24,93 | 137.698 |
| 06 dic 2023 | 24,95 | 25,06 | 24,33 | 24,97 | 24,97 | 148.832 |
| 05 dic 2023 | 25,22 | 25,44 | 24,83 | 24,84 | 24,84 | 312.260 |
| 04 dic 2023 | 25,69 | 26,13 | 24,99 | 25,08 | 25,08 | 1.581.021 |
| 01 dic 2023 | 25,71 | 26,29 | 25,25 | 25,99 | 25,99 | 459.836 |
| 30 nov 2023 | 26,58 | 37,20 | 25,16 | 26,12 | 26,12 | 350.211 |
| 29 nov 2023 | 27,01 | 27,23 | 26,23 | 26,57 | 26,57 | 572.054 |
| 28 nov 2023 | 27,50 | 27,55 | 26,48 | 26,98 | 26,98 | 1.108.321 |
| 27 nov 2023 | 29,70 | 29,85 | 29,42 | 29,49 | 29,49 | 239.977 |
| *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.