Italia markets open in 8 hours 51 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0772 +0,0006 (+0,05%) Bitcoin EUR
58.967,64 -272,29 (-0,46%) CMC Crypto 200
1.364,74 +52,11 (+3,97%)
Aalberts N.V. (0NX1.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:12PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 45,34 | 45,70 | 45,34 | 45,63 | 45,63 | 7.800 |
| 03 mag 2024 | 44,50 | 45,56 | 44,70 | 44,71 | 44,71 | 2.691 |
| 02 mag 2024 | 44,54 | 44,82 | 44,42 | 44,65 | 44,65 | 224.743 |
| 01 mag 2024 | 45,01 | 45,01 | 45,01 | 45,01 | 45,01 | - |
| 30 apr 2024 | 44,73 | 45,18 | 44,86 | 45,01 | 45,01 | 14.723 |
| 29 apr 2024 | 44,50 | 45,06 | 44,62 | 44,77 | 44,77 | 790 |
| 26 apr 2024 | 44,00 | 44,70 | 44,12 | 44,12 | 44,12 | 10.692 |
| 25 apr 2024 | 44,12 | 44,34 | 43,54 | 44,16 | 44,16 | 77.909 |
| 24 apr 2024 | 44,52 | 44,82 | 44,33 | 44,58 | 44,58 | 12.218 |
| 23 apr 2024 | 43,60 | 44,56 | 43,56 | 43,60 | 43,60 | 46.242 |
| 22 apr 2024 | 43,47 | 43,82 | 43,42 | 43,64 | 43,64 | 9.691 |
| 19 apr 2024 | 44,00 | 43,44 | 42,82 | 43,11 | 43,11 | 18.123 |
| 18 apr 2024 | 43,49 | 44,06 | 43,66 | 43,87 | 43,87 | 17.474 |
| 17 apr 2024 | 43,72 | 43,89 | 43,52 | 43,85 | 43,85 | 31.657 |
| 16 apr 2024 | 44,31 | 44,42 | 43,50 | 43,78 | 43,78 | 19.110 |
| 15 apr 2024 | 44,69 | 44,84 | 44,36 | 44,42 | 44,42 | 20.906 |
| 12 apr 2024 | 45,01 | 45,68 | 44,58 | 45,51 | 45,51 | 130.823 |
| 11 apr 2024 | 45,49 | 46,22 | 45,00 | 45,87 | 45,87 | 29.845 |
| 10 apr 2024 | 46,46 | 46,48 | 45,34 | 46,37 | 46,37 | 102.051 |
| 09 apr 2024 | 45,85 | 46,34 | 45,79 | 46,02 | 46,02 | 40.975 |
| 08 apr 2024 | 45,81 | 46,28 | 45,76 | 45,81 | 45,81 | 15.597 |
| 05 apr 2024 | 45,74 | 45,76 | 45,02 | 45,34 | 45,34 | 47.393 |
| 04 apr 2024 | 45,36 | 46,12 | 45,74 | 45,81 | 45,81 | 119.153 |
| 03 apr 2024 | 45,22 | 45,74 | 44,66 | 44,94 | 44,94 | 24.605 |
| 02 apr 2024 | 44,84 | 45,68 | 44,59 | 45,22 | 45,22 | 77.090 |
| 28 mar 2024 | 44,42 | 44,82 | 44,17 | 44,56 | 44,56 | 32.128 |
| 27 mar 2024 | 44,60 | 44,66 | 44,34 | 44,60 | 44,60 | 16.445 |
| 26 mar 2024 | 44,51 | 44,64 | 44,23 | 44,23 | 44,23 | 7.592 |
| 25 mar 2024 | 45,20 | 44,80 | 44,20 | 44,69 | 44,69 | 27.800 |
| 22 mar 2024 | 45,00 | 45,28 | 44,73 | 45,17 | 45,17 | 26.979 |
| 21 mar 2024 | 44,33 | 45,16 | 44,13 | 44,72 | 44,72 | 39.062 |
| 20 mar 2024 | 43,82 | 44,13 | 43,30 | 44,04 | 44,04 | 18.492 |
| 19 mar 2024 | 44,68 | 44,17 | 43,66 | 43,94 | 43,94 | 15.063 |
| 18 mar 2024 | 43,88 | 44,65 | 44,11 | 44,47 | 44,47 | 21.122 |
| 15 mar 2024 | 43,94 | 44,17 | 43,24 | 43,58 | 43,58 | 35.483 |
| 14 mar 2024 | 44,02 | 44,28 | 43,61 | 44,20 | 44,20 | 87.423 |
| 13 mar 2024 | 43,33 | 44,17 | 43,43 | 43,58 | 43,58 | 47.109 |
| 12 mar 2024 | 42,27 | 43,31 | 42,81 | 42,97 | 42,97 | 39.590 |
| 11 mar 2024 | 41,71 | 42,69 | 41,95 | 41,90 | 41,90 | 29.610 |
| 08 mar 2024 | 41,58 | 42,54 | 41,70 | 41,90 | 41,90 | 30.126 |
| 07 mar 2024 | 42,46 | 42,14 | 41,66 | 41,87 | 41,87 | 14.896 |
| 06 mar 2024 | 41,76 | 42,20 | 41,31 | 41,63 | 41,63 | 26.749 |
| 05 mar 2024 | 42,43 | 42,42 | 41,39 | 42,21 | 42,21 | 31.354 |
| 04 mar 2024 | 42,17 | 42,43 | 41,71 | 41,97 | 41,97 | 61.365 |
| 01 mar 2024 | 41,74 | 41,83 | 41,39 | 41,84 | 41,84 | 62.915 |
| 29 feb 2024 | 41,00 | 41,80 | 41,02 | 41,44 | 41,44 | 26.858 |
| 28 feb 2024 | 41,20 | 41,27 | 40,72 | 41,03 | 41,03 | 99.540 |
| 27 feb 2024 | 40,94 | 41,63 | 40,86 | 41,41 | 41,41 | 51.557 |
| 26 feb 2024 | 40,48 | 41,00 | 39,81 | 40,03 | 40,03 | 39.315 |
| 23 feb 2024 | 40,00 | 40,21 | 39,24 | 39,35 | 39,35 | 69.458 |
| 22 feb 2024 | 37,29 | 41,25 | 36,82 | 40,06 | 40,06 | 200.549 |
| 21 feb 2024 | 36,56 | 37,04 | 36,64 | 36,92 | 36,92 | 26.500 |
| 20 feb 2024 | 37,00 | 37,03 | 36,61 | 37,17 | 37,17 | 36.866 |
| 19 feb 2024 | 37,51 | 37,33 | 36,95 | 37,15 | 37,15 | 37.498 |
| 16 feb 2024 | 37,21 | 37,50 | 36,55 | 37,12 | 37,12 | 35.677 |
| 15 feb 2024 | 36,42 | 37,15 | 36,57 | 36,65 | 36,65 | 28.255 |
| 14 feb 2024 | 36,13 | 36,24 | 35,71 | 35,78 | 35,78 | 70.598 |
| 13 feb 2024 | 36,13 | 36,10 | 35,29 | 36,15 | 36,15 | 44.628 |
| 12 feb 2024 | 36,00 | 36,48 | 36,11 | 36,13 | 36,13 | 42.456 |
| 09 feb 2024 | 36,02 | 36,22 | 35,89 | 36,20 | 36,20 | 40.276 |
| 08 feb 2024 | 35,90 | 36,18 | 35,58 | 35,86 | 35,86 | 37.170 |
| 07 feb 2024 | 36,31 | 36,51 | 35,80 | 36,44 | 36,44 | 54.847 |
| 06 feb 2024 | 35,53 | 36,29 | 35,59 | 35,94 | 35,94 | 51.870 |
| 05 feb 2024 | 36,51 | 36,65 | 35,62 | 36,47 | 36,47 | 94.961 |
| 02 feb 2024 | 36,71 | 37,18 | 36,40 | 37,07 | 37,07 | 95.294 |
| 01 feb 2024 | 36,90 | 37,10 | 36,73 | 36,85 | 36,85 | 66.381 |
| 31 gen 2024 | 37,24 | 37,34 | 36,95 | 37,41 | 37,41 | 33.339 |
| 30 gen 2024 | 37,10 | 37,83 | 37,06 | 37,28 | 37,28 | 32.622 |
| 29 gen 2024 | 37,68 | 37,65 | 36,89 | 37,26 | 37,26 | 41.131 |
| 26 gen 2024 | 37,07 | 37,79 | 37,05 | 37,25 | 37,25 | 39.267 |
| 25 gen 2024 | 37,00 | 37,39 | 36,92 | 37,33 | 37,33 | 28.961 |
| 24 gen 2024 | 37,15 | 37,47 | 37,02 | 37,49 | 37,49 | 30.472 |
| 23 gen 2024 | 36,71 | 36,97 | 36,44 | 36,82 | 36,82 | 11.397 |
| 22 gen 2024 | 36,19 | 37,01 | 36,47 | 36,87 | 36,87 | 26.039 |
| 19 gen 2024 | 36,33 | 37,10 | 36,09 | 36,80 | 36,80 | 187.236 |
| 18 gen 2024 | 35,85 | 36,71 | 35,63 | 35,97 | 35,97 | 50.791 |
| 17 gen 2024 | 35,80 | 36,17 | 35,42 | 35,40 | 35,40 | 39.405 |
| 16 gen 2024 | 36,51 | 36,33 | 35,84 | 36,17 | 36,17 | 43.842 |
| 15 gen 2024 | 37,18 | 37,46 | 36,53 | 37,31 | 37,31 | 31.642 |
| 12 gen 2024 | 37,68 | 38,24 | 37,35 | 37,99 | 37,99 | 80.071 |
| 11 gen 2024 | 37,10 | 37,90 | 37,56 | 37,68 | 37,68 | 249.379 |
| 10 gen 2024 | 37,37 | 37,51 | 37,09 | 37,29 | 37,29 | 36.991 |
| 09 gen 2024 | 36,90 | 37,47 | 36,92 | 37,35 | 37,35 | 169.913 |
| 08 gen 2024 | 36,41 | 37,21 | 36,39 | 36,66 | 36,66 | 24.434 |
| 05 gen 2024 | 37,76 | 36,72 | 35,90 | 36,67 | 36,67 | 40.948 |
| 04 gen 2024 | 37,60 | 38,06 | 37,52 | 37,64 | 37,64 | 41.304 |
| 03 gen 2024 | 39,05 | 39,40 | 37,52 | 38,94 | 38,94 | 39.732 |
| 02 gen 2024 | 39,00 | 39,73 | 38,84 | 39,51 | 39,51 | 34.379 |
| 29 dic 2023 | 38,82 | 39,50 | 39,22 | 39,35 | 39,35 | 17.543 |
| 28 dic 2023 | 39,78 | 39,73 | 39,22 | 39,58 | 39,58 | 24.676 |
| 27 dic 2023 | 38,83 | 39,68 | 39,29 | 39,53 | 39,53 | 37.953 |
| 22 dic 2023 | 39,22 | 39,61 | 38,86 | 39,13 | 39,13 | 223.063 |
| 21 dic 2023 | 39,68 | 39,63 | 39,11 | 39,13 | 39,13 | 33.823 |
| 20 dic 2023 | 39,45 | 39,73 | 39,30 | 39,72 | 39,72 | 27.994 |
| 19 dic 2023 | 39,35 | 39,75 | 39,25 | 39,51 | 39,51 | 107.647 |
| 18 dic 2023 | 39,74 | 40,30 | 39,09 | 39,62 | 39,62 | 86.790 |
| 15 dic 2023 | 39,80 | 40,28 | 39,75 | 40,22 | 40,22 | 113.983 |
| 14 dic 2023 | 38,00 | 39,79 | 38,31 | 38,78 | 38,78 | 119.065 |
| 13 dic 2023 | 37,51 | 38,02 | 37,50 | 37,92 | 37,92 | 42.801 |
| 12 dic 2023 | 37,81 | 38,43 | 37,45 | 37,92 | 37,92 | 64.006 |
| *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.