Italia markets open in 3 hours 18 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.243,59 +14,48 (+0,04%) EUR/USD
1,0774 +0,0001 (+0,01%) Bitcoin EUR
56.507,62 -19,55 (-0,03%) CMC Crypto 200
1.256,09 -56,54 (-4,31%)
L'Oréal S.A. (0NZM.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:37PM BST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 455,00 | 457,00 | 445,50 | 453,50 | 453,50 | 9.246 |
| 09 mag 2024 | 447,00 | 454,40 | 444,10 | 453,60 | 453,60 | 490.482 |
| 08 mag 2024 | 444,67 | 449,55 | 444,15 | 447,58 | 447,58 | 444.152 |
| 07 mag 2024 | 426,00 | 446,64 | 438,95 | 444,58 | 444,58 | 876.603 |
| 03 mag 2024 | 438,45 | 443,90 | 434,60 | 440,30 | 440,30 | 200.344 |
| 02 mag 2024 | 435,83 | 435,98 | 434,90 | 436,20 | 436,20 | 51.069 |
| 01 mag 2024 | 439,65 | 439,65 | 439,65 | 439,00 | 439,00 | 11.755 |
| 30 apr 2024 | 443,40 | 443,65 | 433,00 | 439,00 | 439,00 | 158.984 |
| 29 apr 2024 | 436,00 | 440,60 | 436,20 | 437,85 | 437,85 | 23.784 |
| 26 apr 2024 | 430,25 | 436,25 | 426,55 | 436,17 | 436,17 | 327.502 |
| 26 apr 2024 | 6.6 Dividendo | |||||
| 25 apr 2024 | 440,25 | 445,70 | 431,00 | 434,52 | 427,92 | 181.315 |
| 24 apr 2024 | 420,00 | 446,00 | 437,25 | 440,38 | 433,69 | 230.329 |
| 23 apr 2024 | 440,00 | 445,55 | 438,35 | 441,05 | 434,35 | 296.773 |
| 22 apr 2024 | 448,52 | 449,65 | 438,30 | 440,67 | 433,98 | 501.588 |
| 19 apr 2024 | 450,00 | 449,00 | 421,45 | 445,85 | 439,08 | 1.030.783 |
| 18 apr 2024 | 424,73 | 451,00 | 415,70 | 423,40 | 416,97 | 757.948 |
| 17 apr 2024 | 418,77 | 423,60 | 412,60 | 419,42 | 413,05 | 188.646 |
| 16 apr 2024 | 410,30 | 417,95 | 408,05 | 414,13 | 407,83 | 180.923 |
| 15 apr 2024 | 414,67 | 418,25 | 412,00 | 415,15 | 408,84 | 374.154 |
| 12 apr 2024 | 425,00 | 425,30 | 412,50 | 413,75 | 407,47 | 247.996 |
| 11 apr 2024 | 415,52 | 422,00 | 412,50 | 418,00 | 411,65 | 155.954 |
| 10 apr 2024 | 415,05 | 419,90 | 411,45 | 415,13 | 408,82 | 151.285 |
| 09 apr 2024 | 411,20 | 415,65 | 408,00 | 414,27 | 407,98 | 119.374 |
| 08 apr 2024 | 408,00 | 415,20 | 407,50 | 411,60 | 405,35 | 166.661 |
| 05 apr 2024 | 416,52 | 423,00 | 411,20 | 412,08 | 405,82 | 155.772 |
| 04 apr 2024 | 419,92 | 423,90 | 415,00 | 419,85 | 413,47 | 141.525 |
| 03 apr 2024 | 431,52 | 432,20 | 420,05 | 421,08 | 414,68 | 357.627 |
| 02 apr 2024 | 437,77 | 441,75 | 430,35 | 431,30 | 424,75 | 186.325 |
| 28 mar 2024 | 443,35 | 441,90 | 436,05 | 439,73 | 433,05 | 170.807 |
| 27 mar 2024 | 431,88 | 440,60 | 429,25 | 438,77 | 432,11 | 185.440 |
| 26 mar 2024 | 435,25 | 438,50 | 432,00 | 433,90 | 427,31 | 159.088 |
| 25 mar 2024 | 434,52 | 436,05 | 428,00 | 435,55 | 428,93 | 275.488 |
| 22 mar 2024 | 433,10 | 434,55 | 429,30 | 431,88 | 425,32 | 404.119 |
| 21 mar 2024 | 439,30 | 441,95 | 430,95 | 434,83 | 428,22 | 242.409 |
| 20 mar 2024 | 438,73 | 440,40 | 434,95 | 436,85 | 430,21 | 111.903 |
| 19 mar 2024 | 449,05 | 444,20 | 437,55 | 441,50 | 434,79 | 410.620 |
| 18 mar 2024 | 459,10 | 450,55 | 440,35 | 441,02 | 434,33 | 219.312 |
| 15 mar 2024 | 449,73 | 454,00 | 446,00 | 445,95 | 439,18 | 578.944 |
| 14 mar 2024 | 455,00 | 457,45 | 450,30 | 451,42 | 444,57 | 367.378 |
| 13 mar 2024 | 451,83 | 456,00 | 447,85 | 454,77 | 447,87 | 262.612 |
| 12 mar 2024 | 451,00 | 452,15 | 443,05 | 451,10 | 444,25 | 144.388 |
| 11 mar 2024 | 450,00 | 451,70 | 444,80 | 449,35 | 442,52 | 260.386 |
| 08 mar 2024 | 450,00 | 450,45 | 442,65 | 449,38 | 442,55 | 99.110 |
| 07 mar 2024 | 435,67 | 445,37 | 433,25 | 445,23 | 438,46 | 219.657 |
| 06 mar 2024 | 436,10 | 441,00 | 429,90 | 437,70 | 431,05 | 412.019 |
| 05 mar 2024 | 444,58 | 446,30 | 436,95 | 437,60 | 430,95 | 119.866 |
| 04 mar 2024 | 443,45 | 444,25 | 439,65 | 443,52 | 436,79 | 117.858 |
| 01 mar 2024 | 443,73 | 445,70 | 437,20 | 441,45 | 434,74 | 127.679 |
| 29 feb 2024 | 446,52 | 449,25 | 440,30 | 440,98 | 434,28 | 382.968 |
| 28 feb 2024 | 449,77 | 454,10 | 445,15 | 447,15 | 440,36 | 239.904 |
| 27 feb 2024 | 447,00 | 453,40 | 447,40 | 451,55 | 444,69 | 286.062 |
| 26 feb 2024 | 451,25 | 453,55 | 447,45 | 450,13 | 443,29 | 189.038 |
| 23 feb 2024 | 452,83 | 456,00 | 450,11 | 451,13 | 444,27 | 222.761 |
| 22 feb 2024 | 447,52 | 454,15 | 441,85 | 452,17 | 445,31 | 189.315 |
| 21 feb 2024 | 445,00 | 446,75 | 440,90 | 445,85 | 439,08 | 129.232 |
| 20 feb 2024 | 440,00 | 444,65 | 437,45 | 444,42 | 437,67 | 527.353 |
| 19 feb 2024 | 442,40 | 445,10 | 438,50 | 441,95 | 435,24 | 475.244 |
| 16 feb 2024 | 444,88 | 444,20 | 435,10 | 442,83 | 436,10 | 141.360 |
| 15 feb 2024 | 436,00 | 440,15 | 428,70 | 438,63 | 431,96 | 300.328 |
| 14 feb 2024 | 429,52 | 432,30 | 425,40 | 431,77 | 425,22 | 119.808 |
| 13 feb 2024 | 429,05 | 431,75 | 425,20 | 428,17 | 421,67 | 155.630 |
| 12 feb 2024 | 423,05 | 435,00 | 416,25 | 430,13 | 423,59 | 457.821 |
| 09 feb 2024 | 430,00 | 430,35 | 417,15 | 419,33 | 412,96 | 641.252 |
| 08 feb 2024 | 451,15 | 458,45 | 448,40 | 452,52 | 445,65 | 111.685 |
| 07 feb 2024 | 432,00 | 456,70 | 450,45 | 451,00 | 444,15 | 159.543 |
| 06 feb 2024 | 458,00 | 460,70 | 450,85 | 454,08 | 447,18 | 265.632 |
| 05 feb 2024 | 447,20 | 455,78 | 444,30 | 454,65 | 447,74 | 226.395 |
| 02 feb 2024 | 451,20 | 453,95 | 446,50 | 447,55 | 440,75 | 134.149 |
| 01 feb 2024 | 446,40 | 449,95 | 442,00 | 447,58 | 440,78 | 107.496 |
| 31 gen 2024 | 446,20 | 449,00 | 442,30 | 445,27 | 438,51 | 123.673 |
| 30 gen 2024 | 444,25 | 450,10 | 441,95 | 447,23 | 440,43 | 156.044 |
| 29 gen 2024 | 443,83 | 447,80 | 440,45 | 446,10 | 439,32 | 168.571 |
| 26 gen 2024 | 446,00 | 446,45 | 429,80 | 446,05 | 439,27 | 256.830 |
| 25 gen 2024 | 429,15 | 432,90 | 426,40 | 432,17 | 425,61 | 192.665 |
| 24 gen 2024 | 424,40 | 430,10 | 422,75 | 428,83 | 422,31 | 348.384 |
| 23 gen 2024 | 427,25 | 429,30 | 422,20 | 425,70 | 419,23 | 414.232 |
| 22 gen 2024 | 428,58 | 429,85 | 423,80 | 425,42 | 418,96 | 211.458 |
| 19 gen 2024 | 432,45 | 431,95 | 423,60 | 425,80 | 419,33 | 332.894 |
| 18 gen 2024 | 418,00 | 426,85 | 418,60 | 425,65 | 419,18 | 129.567 |
| 17 gen 2024 | 418,35 | 427,35 | 416,30 | 423,02 | 416,60 | 252.334 |
| 16 gen 2024 | 420,00 | 426,75 | 419,65 | 424,40 | 417,95 | 97.621 |
| 15 gen 2024 | 438,10 | 448,10 | 424,16 | 424,85 | 418,40 | 185.459 |
| 12 gen 2024 | 443,20 | 446,75 | 438,85 | 445,60 | 438,83 | 81.686 |
| 11 gen 2024 | 440,73 | 444,20 | 437,35 | 440,85 | 434,15 | 271.037 |
| 10 gen 2024 | 441,83 | 443,75 | 437,85 | 438,88 | 432,21 | 72.907 |
| 09 gen 2024 | 434,40 | 441,45 | 434,55 | 440,27 | 433,59 | 125.922 |
| 08 gen 2024 | 431,10 | 440,45 | 432,60 | 438,27 | 431,62 | 71.355 |
| 05 gen 2024 | 435,25 | 437,95 | 429,30 | 435,30 | 428,69 | 249.737 |
| 04 gen 2024 | 436,88 | 441,45 | 434,15 | 437,80 | 431,15 | 114.923 |
| 03 gen 2024 | 432,00 | 450,98 | 436,80 | 439,23 | 432,55 | 142.758 |
| 02 gen 2024 | 449,83 | 456,75 | 439,90 | 443,45 | 436,71 | 259.732 |
| 29 dic 2023 | 452,00 | 454,05 | 448,40 | 451,77 | 444,91 | 67.511 |
| 28 dic 2023 | 451,45 | 452,30 | 449,40 | 450,77 | 443,93 | 92.079 |
| 27 dic 2023 | 450,05 | 451,80 | 444,85 | 448,25 | 441,44 | 105.356 |
| 22 dic 2023 | 445,45 | 450,90 | 443,40 | 447,42 | 440,63 | 81.949 |
| 21 dic 2023 | 449,30 | 451,95 | 445,90 | 448,40 | 441,59 | 131.411 |
| 20 dic 2023 | 451,00 | 453,75 | 448,00 | 449,65 | 442,82 | 113.834 |
| 19 dic 2023 | 447,35 | 458,30 | 434,35 | 451,25 | 444,40 | 131.393 |
| 18 dic 2023 | 449,00 | 449,25 | 441,85 | 445,73 | 438,95 | 267.072 |
| *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.