Italia markets closed
Dow Jones
37.980,83 -480,09 (-1,25%) Nasdaq
15.530,23 -182,52 (-1,16%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0733 +0,0032 (+0,30%) Bitcoin EUR
60.034,91 -224,89 (-0,37%) CMC Crypto 200
1.386,45 +3,88 (+0,28%)
Raiffeisen Bank International AG (0NXR.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:24PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 18,12 | 18,30 | 18,04 | 18,15 | 18,15 | 19.387 |
| 24 apr 2024 | 18,22 | 18,44 | 18,04 | 18,33 | 18,33 | 26.778 |
| 23 apr 2024 | 17,74 | 18,20 | 17,72 | 18,18 | 18,18 | 106.815 |
| 22 apr 2024 | 17,22 | 17,70 | 17,12 | 17,62 | 17,62 | 19.592 |
| 19 apr 2024 | 16,86 | 17,23 | 16,68 | 17,17 | 17,17 | 3.671 |
| 18 apr 2024 | 17,19 | 17,43 | 16,80 | 17,20 | 17,20 | 30.824 |
| 17 apr 2024 | 17,14 | 17,44 | 17,09 | 17,33 | 17,33 | 22.097 |
| 16 apr 2024 | 17,40 | 17,43 | 16,88 | 17,09 | 17,09 | 74.097 |
| 15 apr 2024 | 17,96 | 18,04 | 17,53 | 17,57 | 17,57 | 20.513 |
| 12 apr 2024 | 17,84 | 18,06 | 17,82 | 17,83 | 17,83 | 14.603 |
| 11 apr 2024 | 18,09 | 18,23 | 17,70 | 17,67 | 17,67 | 20.737 |
| 10 apr 2024 | 18,24 | 18,30 | 17,78 | 18,03 | 18,03 | 17.904 |
| 09 apr 2024 | 17,63 | 18,27 | 17,60 | 18,11 | 18,11 | 95.649 |
| 09 apr 2024 | 1.25 Dividendo | |||||
| 08 apr 2024 | 18,80 | 18,85 | 18,66 | 18,74 | 17,49 | 21.556 |
| 05 apr 2024 | 18,88 | 18,90 | 18,62 | 18,66 | 17,42 | 26.184 |
| 04 apr 2024 | 19,25 | 19,33 | 19,07 | 19,20 | 17,92 | 3.018 |
| 03 apr 2024 | 18,98 | 19,27 | 18,89 | 19,08 | 17,81 | 3.705 |
| 02 apr 2024 | 18,56 | 18,93 | 18,53 | 18,91 | 17,64 | 26.336 |
| 28 mar 2024 | 18,48 | 18,64 | 18,33 | 18,30 | 17,07 | 73.935 |
| 27 mar 2024 | 18,12 | 18,45 | 17,98 | 18,27 | 17,05 | 569.183 |
| 26 mar 2024 | 18,05 | 18,15 | 17,93 | 17,99 | 16,79 | 12.734 |
| 25 mar 2024 | 17,93 | 18,10 | 17,74 | 17,95 | 16,75 | 28.884 |
| 22 mar 2024 | 17,65 | 17,94 | 17,55 | 17,82 | 16,63 | 75.036 |
| 21 mar 2024 | 17,85 | 18,00 | 17,56 | 17,67 | 16,50 | 157.993 |
| 20 mar 2024 | 19,43 | 19,53 | 16,44 | 17,80 | 16,61 | 204.260 |
| 19 mar 2024 | 19,06 | 19,52 | 19,02 | 19,35 | 18,06 | 8.920 |
| 18 mar 2024 | 19,10 | 19,20 | 18,84 | 19,10 | 17,83 | 14.301 |
| 15 mar 2024 | 18,68 | 18,99 | 18,59 | 18,97 | 17,70 | 73.603 |
| 14 mar 2024 | 18,72 | 18,78 | 18,50 | 18,66 | 17,41 | 286.019 |
| 13 mar 2024 | 18,33 | 18,69 | 18,26 | 18,56 | 17,32 | 24.324 |
| 12 mar 2024 | 18,65 | 18,70 | 18,21 | 18,25 | 17,03 | 16.170 |
| 11 mar 2024 | 19,45 | 19,50 | 17,50 | 18,35 | 17,13 | 66.932 |
| 08 mar 2024 | 19,76 | 20,04 | 19,70 | 20,04 | 18,70 | 24.233 |
| 07 mar 2024 | 19,93 | 20,06 | 19,77 | 19,84 | 18,52 | 18.567 |
| 06 mar 2024 | 20,22 | 20,34 | 19,99 | 20,14 | 18,80 | 24.256 |
| 05 mar 2024 | 20,03 | 20,20 | 19,88 | 20,08 | 18,74 | 10.134 |
| 04 mar 2024 | 19,99 | 20,20 | 19,87 | 20,11 | 18,77 | 12.120 |
| 01 mar 2024 | 19,26 | 19,96 | 19,23 | 19,75 | 18,43 | 37.905 |
| 29 feb 2024 | 18,95 | 19,24 | 18,90 | 19,13 | 17,85 | 217.129 |
| 28 feb 2024 | 19,25 | 19,41 | 18,94 | 19,11 | 17,84 | 20.252 |
| 27 feb 2024 | 18,88 | 19,30 | 18,80 | 19,18 | 17,90 | 55.956 |
| 26 feb 2024 | 19,68 | 19,93 | 18,92 | 19,03 | 17,76 | 43.011 |
| 23 feb 2024 | 20,36 | 20,46 | 19,71 | 19,64 | 18,33 | 140.534 |
| 22 feb 2024 | 20,12 | 20,46 | 20,12 | 20,32 | 18,96 | 20.155 |
| 21 feb 2024 | 19,74 | 20,10 | 19,67 | 19,93 | 18,60 | 31.362 |
| 20 feb 2024 | 19,78 | 19,89 | 19,54 | 19,69 | 18,38 | 45.703 |
| 19 feb 2024 | 19,90 | 20,02 | 19,71 | 19,69 | 18,38 | 23.404 |
| 16 feb 2024 | 19,57 | 20,02 | 19,60 | 19,87 | 18,54 | 68.402 |
| 15 feb 2024 | 19,68 | 19,73 | 19,45 | 19,69 | 18,38 | 45.710 |
| 14 feb 2024 | 19,61 | 19,83 | 19,55 | 19,65 | 18,34 | 42.598 |
| 13 feb 2024 | 19,78 | 19,81 | 19,61 | 19,59 | 18,29 | 55.301 |
| 12 feb 2024 | 19,51 | 19,88 | 19,48 | 19,82 | 18,50 | 59.469 |
| 09 feb 2024 | 19,29 | 19,58 | 19,28 | 19,38 | 18,08 | 23.224 |
| 08 feb 2024 | 19,15 | 19,34 | 18,98 | 19,39 | 18,09 | 12.132 |
| 07 feb 2024 | 19,42 | 19,44 | 19,24 | 19,36 | 18,07 | 30.959 |
| 06 feb 2024 | 19,11 | 19,49 | 19,01 | 19,31 | 18,02 | 20.415 |
| 05 feb 2024 | 19,30 | 19,41 | 19,04 | 19,17 | 17,89 | 47.594 |
| 02 feb 2024 | 19,05 | 19,17 | 18,90 | 18,97 | 17,70 | 33.268 |
| 01 feb 2024 | 19,36 | 19,49 | 18,79 | 18,81 | 17,56 | 42.896 |
| 31 gen 2024 | 19,85 | 19,90 | 18,51 | 19,23 | 17,94 | 213.385 |
| 30 gen 2024 | 19,83 | 20,04 | 19,80 | 19,99 | 18,66 | 44.366 |
| 29 gen 2024 | 19,90 | 20,02 | 19,70 | 19,93 | 18,61 | 20.321 |
| 26 gen 2024 | 19,52 | 20,00 | 19,50 | 19,86 | 18,54 | 164.140 |
| 25 gen 2024 | 19,65 | 19,71 | 19,50 | 19,63 | 18,32 | 40.831 |
| 24 gen 2024 | 19,72 | 19,80 | 19,53 | 19,69 | 18,38 | 85.068 |
| 23 gen 2024 | 19,62 | 19,67 | 19,46 | 19,61 | 18,30 | 207.101 |
| 22 gen 2024 | 19,65 | 19,92 | 19,58 | 19,77 | 18,45 | 29.643 |
| 19 gen 2024 | 19,56 | 19,79 | 19,51 | 19,56 | 18,25 | 54.313 |
| 18 gen 2024 | 19,27 | 19,68 | 19,24 | 19,48 | 18,18 | 33.718 |
| 17 gen 2024 | 19,47 | 19,55 | 19,15 | 19,28 | 17,99 | 132.319 |
| 16 gen 2024 | 19,67 | 19,97 | 19,44 | 19,78 | 18,47 | 119.440 |
| 15 gen 2024 | 19,89 | 19,99 | 19,46 | 19,74 | 18,42 | 1.112.246 |
| 12 gen 2024 | 19,03 | 19,75 | 18,91 | 19,41 | 18,12 | 160.179 |
| 11 gen 2024 | 18,98 | 19,17 | 18,89 | 18,89 | 17,63 | 22.634 |
| 10 gen 2024 | 18,50 | 18,84 | 18,52 | 18,73 | 17,48 | 16.478 |
| 09 gen 2024 | 18,66 | 18,71 | 18,47 | 18,64 | 17,39 | 219.746 |
| 08 gen 2024 | 18,48 | 18,74 | 18,38 | 18,65 | 17,41 | 38.322 |
| 05 gen 2024 | 18,39 | 18,60 | 18,19 | 18,44 | 17,21 | 27.160 |
| 04 gen 2024 | 18,33 | 18,52 | 18,27 | 18,49 | 17,26 | 35.282 |
| 03 gen 2024 | 18,42 | 18,50 | 18,20 | 18,28 | 17,07 | 25.254 |
| 02 gen 2024 | 18,56 | 18,66 | 18,41 | 18,61 | 17,37 | 62.937 |
| 29 dic 2023 | 18,52 | 18,67 | 18,52 | 18,66 | 17,42 | 13.650 |
| 28 dic 2023 | 18,56 | 18,66 | 18,48 | 18,64 | 17,39 | 72.343 |
| 27 dic 2023 | 18,73 | 18,79 | 18,58 | 18,57 | 17,33 | 64.039 |
| 22 dic 2023 | 18,57 | 18,74 | 18,51 | 18,69 | 17,44 | 27.426 |
| 21 dic 2023 | 18,47 | 18,65 | 17,81 | 18,48 | 17,25 | 156.223 |
| 20 dic 2023 | 18,26 | 18,67 | 17,82 | 18,47 | 17,24 | 197.199 |
| 19 dic 2023 | 16,42 | 16,76 | 16,11 | 16,58 | 15,47 | 32.814 |
| 18 dic 2023 | 16,59 | 16,68 | 16,49 | 16,59 | 15,49 | 24.125 |
| 15 dic 2023 | 16,47 | 16,64 | 16,37 | 16,50 | 15,40 | 49.446 |
| 14 dic 2023 | 16,28 | 16,59 | 16,21 | 16,42 | 15,33 | 603.235 |
| 13 dic 2023 | 15,89 | 16,25 | 15,86 | 16,22 | 15,14 | 208.097 |
| 12 dic 2023 | 15,78 | 15,96 | 15,76 | 15,85 | 14,79 | 18.796 |
| 11 dic 2023 | 15,65 | 15,84 | 15,63 | 15,67 | 14,62 | 61.561 |
| 08 dic 2023 | 15,46 | 15,64 | 15,38 | 15,49 | 14,46 | 26.851 |
| 07 dic 2023 | 15,50 | 15,57 | 15,40 | 15,49 | 14,46 | 14.716 |
| 06 dic 2023 | 15,52 | 15,65 | 15,46 | 15,56 | 14,52 | 46.858 |
| 05 dic 2023 | 15,39 | 15,55 | 15,33 | 15,38 | 14,35 | 32.502 |
| 04 dic 2023 | 15,36 | 15,46 | 15,28 | 15,47 | 14,43 | 16.548 |
| *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.