Italia markets close in 31 minutes
FTSE MIB
33.909,32 -386,99 (-1,13%) Dow Jones
38.255,36 -130,73 (-0,34%) Nasdaq
15.924,02 -59,06 (-0,37%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,41 -1,22 (-1,48%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Trigano S.A. (0NX0.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 03:38PM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 146,90 | 146,90 | 143,40 | 143,40 | 143,40 | 256 |
| 29 apr 2024 | 145,60 | 146,90 | 144,90 | 145,30 | 145,30 | 236 |
| 26 apr 2024 | 145,50 | 145,70 | 143,80 | 144,10 | 144,10 | 2.404 |
| 25 apr 2024 | 144,40 | 145,00 | 142,10 | 142,15 | 142,15 | 3.702 |
| 24 apr 2024 | 145,00 | 145,00 | 143,68 | 144,40 | 144,40 | 2.979 |
| 23 apr 2024 | 142,45 | 144,70 | 142,09 | 144,40 | 144,40 | 4.786 |
| 22 apr 2024 | 148,10 | 150,40 | 140,20 | 143,55 | 143,55 | 10.840 |
| 19 apr 2024 | 150,65 | 150,60 | 148,80 | 149,30 | 149,30 | 5.071 |
| 18 apr 2024 | 151,75 | 152,20 | 150,91 | 152,00 | 152,00 | 23.927 |
| 17 apr 2024 | 152,20 | 153,40 | 151,99 | 152,40 | 152,40 | 3.293 |
| 16 apr 2024 | 153,70 | 153,90 | 149,30 | 153,80 | 153,80 | 2.391 |
| 15 apr 2024 | 155,75 | 157,30 | 156,00 | 156,40 | 156,40 | 1.553 |
| 12 apr 2024 | 158,45 | 160,00 | 155,81 | 155,65 | 155,65 | 6.973 |
| 11 apr 2024 | 157,00 | 158,20 | 156,80 | 157,50 | 157,50 | 5.416 |
| 10 apr 2024 | 160,30 | 160,40 | 157,09 | 158,15 | 158,15 | 2.554 |
| 09 apr 2024 | 159,05 | 159,90 | 158,60 | 159,35 | 159,35 | 1.805 |
| 08 apr 2024 | 158,65 | 160,80 | 158,20 | 160,70 | 160,70 | 4.198 |
| 05 apr 2024 | 157,40 | 157,91 | 156,20 | 156,60 | 156,60 | 2.192 |
| 04 apr 2024 | 158,05 | 159,30 | 156,50 | 157,70 | 157,70 | 4.243 |
| 03 apr 2024 | 158,05 | 158,20 | 156,50 | 158,05 | 158,05 | 2.518 |
| 02 apr 2024 | 164,20 | 163,00 | 157,91 | 158,05 | 158,05 | 6.529 |
| 28 mar 2024 | 152,10 | 163,60 | 153,50 | 163,75 | 163,75 | 21.844 |
| 27 mar 2024 | 146,95 | 148,20 | 145,30 | 146,15 | 146,15 | 2.551 |
| 26 mar 2024 | 145,00 | 146,31 | 144,10 | 145,20 | 145,20 | 3.214 |
| 25 mar 2024 | 145,20 | 145,63 | 143,20 | 143,45 | 143,45 | 2.472 |
| 22 mar 2024 | 146,05 | 146,80 | 145,70 | 146,25 | 146,25 | 1.533 |
| 21 mar 2024 | 146,75 | 146,70 | 145,10 | 145,20 | 145,20 | 2.287 |
| 20 mar 2024 | 147,55 | 146,70 | 144,80 | 146,95 | 146,95 | 4.322 |
| 19 mar 2024 | 147,35 | 147,80 | 146,30 | 147,05 | 147,05 | 972 |
| 18 mar 2024 | 145,00 | 147,90 | 145,10 | 147,55 | 147,55 | 2.387 |
| 15 mar 2024 | 142,65 | 145,10 | 142,70 | 143,35 | 143,35 | 2.860 |
| 14 mar 2024 | 142,95 | 144,10 | 142,69 | 143,65 | 143,65 | 8.023 |
| 13 mar 2024 | 145,20 | 145,50 | 143,30 | 143,55 | 143,55 | 1.435 |
| 12 mar 2024 | 143,35 | 145,31 | 142,50 | 143,55 | 143,55 | 4.207 |
| 11 mar 2024 | 145,30 | 145,00 | 142,40 | 142,65 | 142,65 | 3.605 |
| 08 mar 2024 | 145,00 | 145,40 | 143,90 | 145,20 | 145,20 | 2.609 |
| 07 mar 2024 | 145,30 | 145,90 | 143,90 | 145,70 | 145,70 | 3.831 |
| 06 mar 2024 | 148,60 | 148,60 | 146,50 | 148,30 | 148,30 | 2.547 |
| 05 mar 2024 | 151,75 | 151,10 | 148,50 | 149,70 | 149,70 | 1.690 |
| 04 mar 2024 | 151,45 | 151,40 | 149,99 | 150,75 | 150,75 | 2.437 |
| 01 mar 2024 | 149,10 | 152,40 | 149,90 | 152,00 | 152,00 | 3.047 |
| 29 feb 2024 | 152,70 | 153,50 | 148,54 | 148,30 | 148,30 | 5.472 |
| 28 feb 2024 | 151,25 | 153,50 | 152,10 | 151,65 | 151,65 | 4.999 |
| 27 feb 2024 | 149,00 | 151,21 | 148,00 | 151,05 | 151,05 | 1.898 |
| 26 feb 2024 | 150,05 | 149,50 | 146,50 | 149,30 | 149,30 | 2.268 |
| 23 feb 2024 | 150,55 | 149,90 | 148,29 | 148,10 | 148,10 | 1.064 |
| 22 feb 2024 | 147,85 | 150,80 | 148,40 | 150,35 | 150,35 | 3.967 |
| 21 feb 2024 | 145,90 | 147,30 | 145,80 | 145,50 | 145,50 | 1.264 |
| 20 feb 2024 | 145,40 | 145,50 | 144,50 | 145,00 | 145,00 | 2.501 |
| 19 feb 2024 | 145,40 | 145,60 | 143,50 | 144,20 | 144,20 | 4.751 |
| 16 feb 2024 | 144,80 | 145,00 | 144,20 | 144,70 | 144,70 | 2.199 |
| 15 feb 2024 | 146,45 | 146,00 | 143,00 | 143,75 | 143,75 | 3.112 |
| 14 feb 2024 | 144,10 | 144,90 | 144,20 | 145,10 | 145,10 | 4.744 |
| 13 feb 2024 | 145,70 | 145,70 | 142,90 | 143,55 | 143,55 | 2.669 |
| 12 feb 2024 | 145,20 | 147,00 | 145,40 | 146,05 | 146,05 | 3.195 |
| 09 feb 2024 | 147,15 | 146,80 | 144,70 | 146,25 | 146,25 | 1.844 |
| 08 feb 2024 | 150,05 | 150,20 | 147,00 | 147,55 | 147,55 | 3.223 |
| 07 feb 2024 | 149,90 | 150,20 | 148,60 | 149,80 | 149,80 | 3.659 |
| 06 feb 2024 | 148,50 | 149,70 | 146,20 | 148,50 | 148,50 | 5.294 |
| 05 feb 2024 | 148,30 | 149,50 | 147,70 | 148,30 | 148,30 | 5.328 |
| 02 feb 2024 | 146,95 | 149,50 | 147,30 | 147,35 | 147,35 | 7.117 |
| 01 feb 2024 | 146,35 | 148,00 | 146,20 | 146,05 | 146,05 | 2.145 |
| 31 gen 2024 | 144,80 | 147,00 | 144,10 | 146,35 | 146,35 | 3.976 |
| 30 gen 2024 | 143,65 | 144,40 | 143,00 | 144,30 | 144,30 | 22.490 |
| 29 gen 2024 | 144,30 | 145,10 | 143,50 | 144,50 | 144,50 | 2.502 |
| 26 gen 2024 | 143,45 | 144,50 | 143,30 | 143,75 | 143,75 | 1.559 |
| 25 gen 2024 | 143,65 | 143,76 | 142,30 | 142,95 | 142,95 | 1.135 |
| 24 gen 2024 | 145,20 | 144,70 | 142,20 | 142,45 | 142,45 | 3.570 |
| 23 gen 2024 | 142,35 | 145,20 | 142,70 | 143,45 | 143,45 | 2.580 |
| 22 gen 2024 | 141,20 | 143,09 | 141,90 | 143,15 | 143,15 | 25.624 |
| 19 gen 2024 | 141,70 | 142,80 | 141,19 | 142,15 | 142,15 | 8.063 |
| 18 gen 2024 | 138,45 | 141,70 | 139,20 | 140,90 | 140,90 | 2.551 |
| 17 gen 2024 | 141,00 | 141,00 | 136,60 | 138,15 | 138,15 | 1.580 |
| 17 gen 2024 | 1.75 Dividendo | |||||
| 16 gen 2024 | 142,95 | 143,40 | 140,60 | 140,70 | 138,95 | 33.157 |
| 15 gen 2024 | 142,80 | 143,90 | 142,00 | 143,45 | 141,67 | 4.805 |
| 12 gen 2024 | 142,45 | 144,60 | 141,60 | 142,15 | 140,38 | 3.276 |
| 11 gen 2024 | 141,70 | 143,00 | 140,40 | 141,20 | 139,44 | 5.175 |
| 10 gen 2024 | 143,45 | 143,30 | 139,10 | 140,40 | 138,65 | 7.098 |
| 09 gen 2024 | 144,90 | 148,80 | 143,60 | 146,15 | 144,33 | 9.290 |
| 08 gen 2024 | 140,50 | 142,60 | 140,27 | 142,75 | 140,97 | 2.643 |
| 05 gen 2024 | 142,05 | 140,81 | 137,80 | 140,00 | 138,26 | 1.975 |
| 04 gen 2024 | 140,80 | 141,50 | 140,10 | 141,20 | 139,44 | 4.486 |
| 03 gen 2024 | 146,05 | 146,40 | 140,60 | 141,80 | 140,04 | 70.331 |
| 02 gen 2024 | 147,75 | 149,50 | 146,00 | 146,55 | 144,73 | 28.164 |
| 29 dic 2023 | 149,50 | 149,40 | 148,16 | 148,60 | 146,75 | 1.308 |
| 28 dic 2023 | 149,40 | 150,00 | 148,00 | 149,50 | 147,64 | 3.136 |
| 27 dic 2023 | 146,25 | 149,41 | 146,60 | 148,90 | 147,05 | 4.524 |
| 22 dic 2023 | 145,80 | 146,80 | 145,20 | 146,05 | 144,23 | 1.972 |
| 21 dic 2023 | 146,05 | 146,70 | 143,30 | 144,20 | 142,41 | 5.583 |
| 20 dic 2023 | 144,50 | 147,80 | 145,00 | 145,90 | 144,09 | 19.484 |
| 19 dic 2023 | 142,05 | 146,40 | 142,10 | 144,90 | 143,10 | 23.083 |
| 18 dic 2023 | 142,05 | 142,60 | 139,40 | 140,40 | 138,65 | 2.893 |
| 15 dic 2023 | 140,60 | 142,10 | 140,30 | 141,50 | 139,74 | 2.387 |
| 14 dic 2023 | 140,00 | 142,10 | 138,30 | 140,90 | 139,15 | 6.063 |
| 13 dic 2023 | 136,60 | 136,80 | 135,09 | 136,80 | 135,10 | 5.675 |
| 12 dic 2023 | 140,00 | 140,10 | 136,40 | 138,05 | 136,33 | 3.062 |
| 11 dic 2023 | 142,65 | 141,90 | 140,20 | 141,80 | 140,04 | 1.804 |
| 08 dic 2023 | 140,80 | 142,40 | 141,40 | 141,70 | 139,94 | 3.621 |
| 07 dic 2023 | 140,20 | 141,70 | 137,20 | 140,90 | 139,15 | 4.620 |
| *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.