Italia Markets closed
Dow Jones
32.560,60 +316,02 (+0,98%) Nasdaq
11.860,11 +184,57 (+1,58%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0772 +0,0046 (+0,4309%) BTC-EUR
26.065,33 +72,34 (+0,28%) CMC Crypto 200
612,63 +7,58 (+1,25%)
L'Air Liquide S.A. (0NWF.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:08PM GMT
Periodo di tempo:
21 mar 2022 - 21 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mar 2023 | 150,86 | 151,50 | 149,88 | 149,91 | 149,91 | 310.286 |
| 20 mar 2023 | - | - | - | - | - | - |
| 17 mar 2023 | 148,94 | 151,08 | 146,54 | 147,23 | 147,23 | 484.494 |
| 16 mar 2023 | 148,02 | 150,10 | 146,32 | 149,85 | 149,85 | 524.355 |
| 15 mar 2023 | 150,00 | 149,18 | 146,66 | 148,42 | 148,42 | 491.797 |
| 14 mar 2023 | 145,30 | 149,62 | 146,46 | 149,29 | 149,29 | 345.167 |
| 13 mar 2023 | 147,01 | 148,78 | 145,64 | 146,25 | 146,25 | 571.400 |
| 10 mar 2023 | 148,00 | 149,78 | 147,62 | 148,48 | 148,48 | 334.926 |
| 09 mar 2023 | 149,24 | 150,36 | 148,04 | 150,23 | 150,23 | 353.075 |
| 08 mar 2023 | 148,73 | 149,02 | 147,92 | 148,64 | 148,64 | 462.050 |
| 07 mar 2023 | 148,50 | 150,82 | 148,34 | 149,81 | 149,81 | 469.443 |
| 06 mar 2023 | 150,63 | 150,84 | 148,81 | 149,10 | 149,10 | 266.042 |
| 03 mar 2023 | 149,93 | 150,60 | 149,66 | 150,24 | 150,24 | 356.392 |
| 02 mar 2023 | 149,01 | 149,92 | 148,00 | 149,60 | 149,60 | 414.107 |
| 01 mar 2023 | 151,20 | 151,08 | 149,08 | 149,08 | 149,08 | 692.242 |
| 28 feb 2023 | 150,48 | 151,10 | 149,84 | 150,80 | 150,80 | 720.489 |
| 27 feb 2023 | 149,17 | 151,63 | 149,30 | 151,57 | 151,57 | 631.779 |
| 24 feb 2023 | 148,84 | 150,06 | 147,24 | 147,31 | 147,31 | 748.265 |
| 23 feb 2023 | 149,60 | 150,18 | 148,32 | 148,75 | 148,75 | 730.592 |
| 22 feb 2023 | 150,46 | 150,32 | 148,32 | 149,51 | 149,51 | 275.221 |
| 21 feb 2023 | 151,01 | 151,64 | 150,20 | 150,89 | 150,89 | 371.983 |
| 20 feb 2023 | 149,81 | 152,46 | 149,32 | 151,85 | 151,85 | 1.114.575 |
| 17 feb 2023 | 148,10 | 149,68 | 146,71 | 149,24 | 149,24 | 936.999 |
| 16 feb 2023 | 147,41 | 149,18 | 146,26 | 148,57 | 148,57 | 811.567 |
| 15 feb 2023 | 144,12 | 146,46 | 143,98 | 146,46 | 146,46 | 308.756 |
| 14 feb 2023 | 146,50 | 146,18 | 144,41 | 145,15 | 145,15 | 578.402 |
| 13 feb 2023 | 142,69 | 144,86 | 142,58 | 144,61 | 144,61 | 223.355 |
| 10 feb 2023 | 144,00 | 144,58 | 142,04 | 142,24 | 142,24 | 389.783 |
| 09 feb 2023 | 147,30 | 147,38 | 144,90 | 144,95 | 144,95 | 303.478 |
| 08 feb 2023 | 145,83 | 148,48 | 145,60 | 146,65 | 146,65 | 262.646 |
| 07 feb 2023 | 144,02 | 145,04 | 142,86 | 144,55 | 144,55 | 281.094 |
| 06 feb 2023 | 144,40 | 144,40 | 142,98 | 143,65 | 143,65 | 313.787 |
| 03 feb 2023 | 146,02 | 145,70 | 143,58 | 144,73 | 144,73 | 810.866 |
| 02 feb 2023 | 147,89 | 147,50 | 145,76 | 146,69 | 146,69 | 663.386 |
| 01 feb 2023 | 145,66 | 146,40 | 145,12 | 145,58 | 145,58 | 244.647 |
| 31 gen 2023 | 148,00 | 148,06 | 144,36 | 145,77 | 145,77 | 736.267 |
| 30 gen 2023 | 148,12 | 149,06 | 146,94 | 148,45 | 148,45 | 465.142 |
| 27 gen 2023 | 147,89 | 148,26 | 147,20 | 147,76 | 147,76 | 334.078 |
| 26 gen 2023 | 145,76 | 147,72 | 145,86 | 147,37 | 147,37 | 644.065 |
| 25 gen 2023 | 144,80 | 146,15 | 144,18 | 145,77 | 145,77 | 262.513 |
| 24 gen 2023 | 144,80 | 144,92 | 143,34 | 144,43 | 144,43 | 265.424 |
| 23 gen 2023 | 144,00 | 144,52 | 142,82 | 143,50 | 143,50 | 517.546 |
| 20 gen 2023 | 145,01 | 145,40 | 144,44 | 144,51 | 144,51 | 392.781 |
| 19 gen 2023 | 142,61 | 145,22 | 143,32 | 144,69 | 144,69 | 557.451 |
| 18 gen 2023 | 144,67 | 145,20 | 142,82 | 144,62 | 144,62 | 396.449 |
| 17 gen 2023 | 144,90 | 145,78 | 143,18 | 144,39 | 144,39 | 360.104 |
| 16 gen 2023 | 143,17 | 144,74 | 143,00 | 143,93 | 143,93 | 673.145 |
| 13 gen 2023 | 143,72 | 144,42 | 142,02 | 142,32 | 142,32 | 513.493 |
| 12 gen 2023 | 145,01 | 145,04 | 143,18 | 143,76 | 143,76 | 549.615 |
| 11 gen 2023 | 141,83 | 145,04 | 141,60 | 144,45 | 144,45 | 303.642 |
| 10 gen 2023 | 143,20 | 143,18 | 137,88 | 142,22 | 142,22 | 193.198 |
| 09 gen 2023 | 141,91 | 143,50 | 141,26 | 143,22 | 143,22 | 416.120 |
| 06 gen 2023 | 138,08 | 141,28 | 137,64 | 141,13 | 141,13 | 339.114 |
| 05 gen 2023 | 137,95 | 138,16 | 136,50 | 137,68 | 137,68 | 493.648 |
| 04 gen 2023 | 135,03 | 138,48 | 135,60 | 138,32 | 138,32 | 712.720 |
| 03 gen 2023 | 134,48 | 136,56 | 134,26 | 134,97 | 134,97 | 376.958 |
| 30 dic 2022 | 135,01 | 134,32 | 132,36 | 134,01 | 134,01 | 211.955 |
| 29 dic 2022 | 133,49 | 134,70 | 133,00 | 134,69 | 134,69 | 166.431 |
| 28 dic 2022 | 133,89 | 134,38 | 133,33 | 133,60 | 133,60 | 142.238 |
| 23 dic 2022 | 133,95 | 134,06 | 133,08 | 133,53 | 133,53 | 149.744 |
| 22 dic 2022 | 135,49 | 136,06 | 133,18 | 133,31 | 133,31 | 331.393 |
| 21 dic 2022 | 133,49 | 135,88 | 133,52 | 135,63 | 135,63 | 271.537 |
| 20 dic 2022 | 132,69 | 133,96 | 131,94 | 133,47 | 133,47 | 2.807.133 |
| 19 dic 2022 | 132,75 | 133,76 | 132,64 | 133,12 | 133,12 | 241.274 |
| 16 dic 2022 | 133,70 | 134,16 | 132,10 | 133,35 | 133,35 | 683.200 |
| 15 dic 2022 | 136,88 | 137,48 | 133,74 | 133,93 | 133,93 | 166.513 |
| 14 dic 2022 | 138,21 | 138,28 | 136,92 | 137,92 | 137,92 | 2.643.243 |
| 13 dic 2022 | 135,49 | 140,32 | 135,66 | 137,94 | 137,94 | 452.129 |
| 12 dic 2022 | 136,44 | 137,22 | 135,68 | 136,15 | 136,15 | 357.886 |
| 09 dic 2022 | 135,74 | 137,46 | 134,42 | 136,62 | 136,62 | 519.917 |
| 08 dic 2022 | 138,23 | 138,34 | 136,90 | 137,97 | 137,97 | 250.819 |
| 07 dic 2022 | 138,50 | 139,00 | 137,26 | 138,48 | 138,48 | 348.235 |
| 06 dic 2022 | 139,51 | 141,52 | 139,18 | 139,24 | 139,24 | 439.659 |
| 05 dic 2022 | 139,45 | 140,76 | 139,46 | 140,45 | 140,45 | 448.348 |
| 02 dic 2022 | 139,05 | 140,54 | 138,34 | 140,60 | 140,60 | 361.765 |
| 01 dic 2022 | 140,21 | 139,58 | 138,36 | 139,09 | 139,09 | 375.497 |
| 30 nov 2022 | 139,68 | 140,02 | 138,19 | 139,00 | 139,00 | 366.463 |
| 29 nov 2022 | 141,81 | 140,66 | 138,38 | 138,88 | 138,88 | 383.951 |
| 28 nov 2022 | 141,01 | 141,70 | 139,94 | 141,04 | 141,04 | 1.456.692 |
| 25 nov 2022 | 141,55 | 142,06 | 140,88 | 141,67 | 141,67 | 265.299 |
| 24 nov 2022 | 138,10 | 141,74 | 139,44 | 141,09 | 141,09 | 256.817 |
| 23 nov 2022 | 137,07 | 139,82 | 136,66 | 139,83 | 139,83 | 369.610 |
| 22 nov 2022 | 135,01 | 137,42 | 135,68 | 136,97 | 136,97 | 280.866 |
| 21 nov 2022 | 135,11 | 136,76 | 135,28 | 136,53 | 136,53 | 325.853 |
| 18 nov 2022 | 135,45 | 136,67 | 134,86 | 135,99 | 135,99 | 345.854 |
| 17 nov 2022 | 135,01 | 137,06 | 133,34 | 133,93 | 133,93 | 266.866 |
| 16 nov 2022 | 137,01 | 137,60 | 135,56 | 136,74 | 136,74 | 370.024 |
| 15 nov 2022 | 137,76 | 139,02 | 136,60 | 136,79 | 136,79 | 256.591 |
| 14 nov 2022 | 137,09 | 138,12 | 135,50 | 137,04 | 137,04 | 470.434 |
| 11 nov 2022 | 138,00 | 137,38 | 134,24 | 135,03 | 135,03 | 407.715 |
| 10 nov 2022 | 132,50 | 137,62 | 133,24 | 137,17 | 137,17 | 442.104 |
| 09 nov 2022 | 133,70 | 135,76 | 133,88 | 134,63 | 134,63 | 189.689 |
| 08 nov 2022 | 133,87 | 135,06 | 132,78 | 134,71 | 134,71 | 406.885 |
| 07 nov 2022 | 133,01 | 134,34 | 132,64 | 133,84 | 133,84 | 248.266 |
| 04 nov 2022 | 130,96 | 134,00 | 130,38 | 133,07 | 133,07 | 200.671 |
| 03 nov 2022 | 126,27 | 130,38 | 126,84 | 129,95 | 129,95 | 443.264 |
| 02 nov 2022 | 132,61 | 132,52 | 129,99 | 130,11 | 130,11 | 240.654 |
| 01 nov 2022 | 135,01 | 134,20 | 131,22 | 131,29 | 131,29 | 167.521 |
| 31 ott 2022 | 134,12 | 134,08 | 132,20 | 132,28 | 132,28 | 214.340 |
| 28 ott 2022 | 130,71 | 133,80 | 130,40 | 133,68 | 133,68 | 227.427 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
