Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.289,46 +203,66 (+0,53%) Nasdaq
15.957,33 +345,57 (+2,21%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,73 +0,16 (+0,19%) Bitcoin EUR
59.716,96 -753,34 (-1,25%)
ABB Ltd (0NX2.IL)
IOB - IOB Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 07:14PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 44,25 | 45,08 | 44,25 | 44,56 | 44,56 | 394.297 |
| 25 apr 2024 | 44,58 | 44,74 | 44,14 | 44,47 | 44,47 | 678.302 |
| 24 apr 2024 | 44,58 | 45,01 | 44,51 | 44,66 | 44,66 | 176.987 |
| 23 apr 2024 | 44,27 | 44,53 | 43,77 | 44,23 | 44,23 | 308.343 |
| 22 apr 2024 | 44,90 | 45,15 | 44,00 | 44,02 | 44,02 | 554.094 |
| 19 apr 2024 | 43,76 | 44,68 | 43,45 | 44,56 | 44,56 | 797.390 |
| 18 apr 2024 | 43,64 | 44,37 | 41,72 | 43,89 | 43,89 | 823.244 |
| 17 apr 2024 | 41,47 | 41,99 | 41,15 | 41,62 | 41,62 | 385.035 |
| 16 apr 2024 | 41,61 | 42,48 | 41,25 | 41,46 | 41,46 | 654.580 |
| 15 apr 2024 | 41,88 | 42,70 | 41,56 | 42,02 | 42,02 | 568.313 |
| 12 apr 2024 | 42,63 | 42,66 | 41,71 | 41,83 | 41,83 | 782.864 |
| 11 apr 2024 | 42,35 | 42,62 | 41,60 | 42,42 | 42,42 | 406.146 |
| 10 apr 2024 | 42,15 | 42,41 | 41,67 | 42,13 | 42,13 | 470.994 |
| 09 apr 2024 | 42,00 | 42,38 | 41,60 | 42,06 | 42,06 | 660.418 |
| 08 apr 2024 | 41,97 | 42,31 | 41,62 | 41,90 | 41,90 | 301.353 |
| 05 apr 2024 | 41,81 | 42,59 | 41,27 | 41,72 | 41,72 | 487.981 |
| 04 apr 2024 | 42,07 | 42,33 | 41,78 | 41,96 | 41,96 | 2.987.759 |
| 03 apr 2024 | 41,68 | 42,04 | 41,65 | 41,80 | 41,80 | 8.541.015 |
| 02 apr 2024 | 41,85 | 42,25 | 41,59 | 41,88 | 41,88 | 4.332.153 |
| 28 mar 2024 | 42,05 | 42,32 | 41,77 | 42,05 | 42,05 | 2.169.589 |
| 27 mar 2024 | 42,06 | 42,41 | 41,39 | 42,17 | 42,17 | 3.734.714 |
| 26 mar 2024 | 41,83 | 42,35 | 41,54 | 41,82 | 41,82 | 2.216.679 |
| 25 mar 2024 | 41,97 | 42,69 | 41,60 | 41,97 | 41,97 | 1.457.737 |
| 25 mar 2024 | 0.87 Dividendo | |||||
| 22 mar 2024 | 42,74 | 42,90 | 42,34 | 42,78 | 41,90 | 957.860 |
| 21 mar 2024 | 42,85 | 43,12 | 41,93 | 42,76 | 41,89 | 2.065.046 |
| 20 mar 2024 | 42,06 | 42,58 | 41,95 | 42,07 | 41,21 | 1.494.268 |
| 19 mar 2024 | 42,26 | 42,56 | 41,44 | 41,40 | 40,56 | 1.522.413 |
| 18 mar 2024 | 42,44 | 42,66 | 42,14 | 42,35 | 41,48 | 5.102.203 |
| 15 mar 2024 | 42,27 | 42,57 | 41,92 | 42,33 | 41,46 | 2.176.384 |
| 14 mar 2024 | 42,13 | 42,71 | 41,80 | 42,12 | 41,26 | 2.214.621 |
| 13 mar 2024 | 41,67 | 42,08 | 41,28 | 41,61 | 40,76 | 1.760.078 |
| 12 mar 2024 | 41,05 | 41,52 | 40,69 | 41,08 | 40,24 | 5.705.970 |
| 11 mar 2024 | 40,61 | 41,23 | 40,28 | 40,51 | 39,69 | 683.828 |
| 08 mar 2024 | 40,81 | 41,09 | 40,52 | 40,78 | 39,96 | 544.307 |
| 07 mar 2024 | 40,60 | 40,94 | 40,36 | 40,58 | 39,75 | 275.693 |
| 06 mar 2024 | 40,33 | 40,70 | 40,14 | 40,31 | 39,49 | 2.553.843 |
| 05 mar 2024 | 40,78 | 41,06 | 40,31 | 40,82 | 39,99 | 279.929 |
| 04 mar 2024 | 40,71 | 40,82 | 40,54 | 40,68 | 39,85 | 956.008 |
| 01 mar 2024 | 40,92 | 41,12 | 40,62 | 40,99 | 40,15 | 9.635.914 |
| 29 feb 2024 | 40,37 | 40,72 | 40,13 | 40,41 | 39,59 | 1.742.584 |
| 28 feb 2024 | 40,15 | 40,43 | 39,90 | 40,10 | 39,29 | 346.946 |
| 27 feb 2024 | 40,31 | 40,58 | 40,01 | 40,33 | 39,50 | 717.764 |
| 26 feb 2024 | 40,04 | 40,56 | 39,91 | 40,12 | 39,30 | 519.728 |
| 23 feb 2024 | 39,94 | 40,62 | 39,38 | 40,56 | 39,73 | 580.584 |
| 22 feb 2024 | 40,47 | 40,80 | 39,94 | 40,56 | 39,73 | 381.795 |
| 21 feb 2024 | 40,08 | 40,29 | 39,79 | 40,19 | 39,37 | 183.474 |
| 20 feb 2024 | 40,04 | 40,22 | 39,87 | 40,04 | 39,23 | 1.387.185 |
| 19 feb 2024 | 39,74 | 40,28 | 39,49 | 39,66 | 38,85 | 502.433 |
| 16 feb 2024 | 39,38 | 40,07 | 39,16 | 39,56 | 38,75 | 452.447 |
| 15 feb 2024 | 39,23 | 39,52 | 38,69 | 39,31 | 38,51 | 394.357 |
| 14 feb 2024 | 38,20 | 39,03 | 37,92 | 38,29 | 37,51 | 247.875 |
| 13 feb 2024 | 38,51 | 38,74 | 37,79 | 38,48 | 37,70 | 544.675 |
| 12 feb 2024 | 38,35 | 38,59 | 38,04 | 38,35 | 37,57 | 418.674 |
| 09 feb 2024 | 38,05 | 38,29 | 37,83 | 38,10 | 37,33 | 355.808 |
| 08 feb 2024 | 38,06 | 38,28 | 37,85 | 37,99 | 37,21 | 611.722 |
| 07 feb 2024 | 37,60 | 38,03 | 37,35 | 37,58 | 36,81 | 343.793 |
| 06 feb 2024 | 37,61 | 37,66 | 37,14 | 37,66 | 36,89 | 284.791 |
| 05 feb 2024 | 37,76 | 37,81 | 37,10 | 37,74 | 36,98 | 661.408 |
| 02 feb 2024 | 37,85 | 37,93 | 37,08 | 37,60 | 36,84 | 690.284 |
| 01 feb 2024 | 36,56 | 37,68 | 36,50 | 37,29 | 36,53 | 784.722 |
| 31 gen 2024 | 37,40 | 37,60 | 36,66 | 36,72 | 35,98 | 1.408.720 |
| 30 gen 2024 | 37,17 | 37,34 | 37,03 | 37,17 | 36,42 | 785.305 |
| 29 gen 2024 | 36,56 | 37,01 | 36,48 | 36,56 | 35,82 | 4.302.062 |
| 26 gen 2024 | 36,33 | 36,79 | 36,16 | 36,31 | 35,58 | 186.637 |
| 25 gen 2024 | 36,07 | 36,58 | 35,91 | 36,13 | 35,39 | 1.069.957 |
| 24 gen 2024 | 36,43 | 36,45 | 35,73 | 36,40 | 35,66 | 486.363 |
| 23 gen 2024 | 36,51 | 36,71 | 35,28 | 36,45 | 35,71 | 727.036 |
| 22 gen 2024 | 35,72 | 36,34 | 35,07 | 35,72 | 34,99 | 893.334 |
| 19 gen 2024 | 36,12 | 36,62 | 35,17 | 35,47 | 34,75 | 1.459.176 |
| 18 gen 2024 | 36,15 | 36,63 | 35,85 | 36,15 | 35,42 | 1.156.842 |
| 17 gen 2024 | 35,80 | 36,43 | 35,74 | 35,82 | 35,09 | 2.160.010 |
| 16 gen 2024 | 36,23 | 36,42 | 36,12 | 36,13 | 35,40 | 551.391 |
| 15 gen 2024 | 36,57 | 36,66 | 36,36 | 36,53 | 35,79 | 1.006.245 |
| 12 gen 2024 | 36,46 | 36,75 | 36,07 | 36,42 | 35,68 | 593.004 |
| 11 gen 2024 | 36,58 | 36,80 | 36,14 | 36,61 | 35,87 | 439.409 |
| 10 gen 2024 | 36,27 | 36,47 | 35,98 | 36,28 | 35,54 | 1.152.549 |
| 09 gen 2024 | 36,33 | 36,45 | 36,00 | 36,27 | 35,53 | 719.975 |
| 08 gen 2024 | 35,80 | 36,30 | 35,78 | 35,87 | 35,14 | 740.157 |
| 05 gen 2024 | 36,22 | 36,31 | 35,73 | 36,15 | 35,42 | 353.200 |
| 04 gen 2024 | 36,00 | 36,52 | 35,95 | 36,03 | 35,30 | 681.411 |
| 03 gen 2024 | 37,19 | 37,30 | 35,95 | 36,40 | 35,66 | 485.741 |
| 02 gen 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 36,44 | - |
| 29 dic 2023 | 37,17 | 37,43 | 36,83 | 37,20 | 36,44 | 322.085 |
| 28 dic 2023 | 37,31 | 37,35 | 37,04 | 37,33 | 36,58 | 410.420 |
| 27 dic 2023 | 37,33 | 37,51 | 37,04 | 37,29 | 36,53 | 669.230 |
| 22 dic 2023 | 37,19 | 37,51 | 36,90 | 37,19 | 36,43 | 387.274 |
| 21 dic 2023 | 37,42 | 37,73 | 37,13 | 37,43 | 36,67 | 1.033.826 |
| 20 dic 2023 | 37,62 | 37,82 | 37,35 | 37,64 | 36,87 | 1.634.473 |
| 19 dic 2023 | 37,27 | 37,75 | 37,06 | 37,38 | 36,61 | 1.022.870 |
| 18 dic 2023 | 37,46 | 37,99 | 37,28 | 37,47 | 36,71 | 665.674 |
| 15 dic 2023 | 37,61 | 37,87 | 37,32 | 37,72 | 36,95 | 1.323.234 |
| 14 dic 2023 | 37,45 | 37,57 | 36,74 | 37,42 | 36,66 | 776.411 |
| 13 dic 2023 | 37,00 | 37,39 | 36,69 | 37,01 | 36,26 | 377.978 |
| 12 dic 2023 | 37,03 | 37,22 | 36,70 | 36,94 | 36,18 | 803.523 |
| 11 dic 2023 | 36,38 | 36,97 | 35,76 | 36,29 | 35,55 | 360.167 |
| 08 dic 2023 | 35,54 | 36,12 | 35,49 | 35,56 | 34,84 | 511.490 |
| 07 dic 2023 | 35,38 | 35,59 | 35,11 | 35,35 | 34,63 | 3.383.510 |
| 06 dic 2023 | 35,45 | 35,67 | 35,16 | 35,45 | 34,73 | 1.356.066 |
| 05 dic 2023 | 34,68 | 35,42 | 34,51 | 35,40 | 34,68 | 938.876 |
| *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.