Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.891,89 +194,80 (+0,33%)
Eckert & Ziegler SE (0NZY.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:30PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 37,20 | 38,78 | 37,32 | 38,44 | 38,44 | 2.565 |
| 02 mag 2024 | 37,09 | 37,28 | 36,78 | 37,20 | 37,20 | 26.606 |
| 01 mag 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
| 30 apr 2024 | 37,30 | 37,50 | 37,08 | 37,32 | 37,32 | 6.370 |
| 29 apr 2024 | 36,80 | 37,25 | 36,90 | 36,88 | 36,88 | 7.212 |
| 26 apr 2024 | 36,42 | 36,78 | 36,46 | 36,37 | 36,37 | 15.190 |
| 25 apr 2024 | 36,56 | 36,46 | 36,04 | 36,54 | 36,54 | 34.932 |
| 24 apr 2024 | 37,15 | 37,64 | 35,64 | 35,68 | 35,68 | 17.429 |
| 23 apr 2024 | 37,20 | 37,50 | 36,12 | 37,36 | 37,36 | 10.703 |
| 22 apr 2024 | 33,41 | 36,84 | 33,22 | 37,15 | 37,15 | 11.589 |
| 19 apr 2024 | 32,94 | 33,20 | 32,72 | 32,96 | 32,96 | 10.596 |
| 18 apr 2024 | 33,70 | 33,40 | 32,86 | 33,22 | 33,22 | 6.641 |
| 17 apr 2024 | 34,16 | 34,10 | 33,60 | 34,14 | 34,14 | 6.229 |
| 16 apr 2024 | 34,35 | 34,44 | 33,88 | 34,35 | 34,35 | 6.865 |
| 15 apr 2024 | 34,33 | 35,50 | 34,40 | 35,24 | 35,24 | 8.850 |
| 12 apr 2024 | 35,66 | 35,92 | 34,36 | 35,47 | 35,47 | 13.813 |
| 11 apr 2024 | 35,89 | 36,10 | 35,36 | 35,66 | 35,66 | 12.080 |
| 10 apr 2024 | 36,82 | 36,94 | 35,74 | 36,52 | 36,52 | 8.426 |
| 09 apr 2024 | 36,65 | 36,92 | 36,34 | 36,75 | 36,75 | 2.622 |
| 08 apr 2024 | 36,58 | 37,30 | 36,62 | 37,24 | 37,24 | 6.542 |
| 05 apr 2024 | 37,32 | 37,70 | 36,60 | 37,43 | 37,43 | 4.582 |
| 04 apr 2024 | 37,32 | 37,84 | 36,88 | 37,11 | 37,11 | 4.254 |
| 03 apr 2024 | 36,94 | 37,48 | 36,52 | 37,01 | 37,01 | 2.376 |
| 02 apr 2024 | 37,55 | 37,68 | 36,60 | 37,55 | 37,55 | 4.234 |
| 28 mar 2024 | 37,47 | 37,82 | 37,00 | 37,68 | 37,68 | 4.046 |
| 27 mar 2024 | 37,51 | 37,70 | 37,18 | 37,24 | 37,24 | 12.863 |
| 26 mar 2024 | 37,78 | 37,82 | 37,06 | 37,30 | 37,30 | 5.689 |
| 25 mar 2024 | 37,81 | 38,44 | 37,50 | 37,70 | 37,70 | 4.788 |
| 22 mar 2024 | 40,14 | 40,40 | 36,88 | 37,36 | 37,36 | 22.003 |
| 21 mar 2024 | 39,68 | 39,78 | 39,02 | 39,07 | 39,07 | 5.203 |
| 20 mar 2024 | 36,98 | 39,78 | 35,78 | 39,70 | 39,70 | 11.670 |
| 19 mar 2024 | 37,87 | 39,24 | 38,04 | 39,13 | 39,13 | 4.532 |
| 18 mar 2024 | 37,47 | 38,40 | 37,56 | 37,95 | 37,95 | 4.355 |
| 15 mar 2024 | 37,93 | 37,96 | 37,22 | 37,97 | 37,97 | 7.967 |
| 14 mar 2024 | 38,06 | 38,16 | 37,48 | 38,10 | 38,10 | 1.570 |
| 13 mar 2024 | 38,35 | 38,80 | 38,06 | 38,63 | 38,63 | 2.659 |
| 12 mar 2024 | 38,40 | 38,80 | 38,08 | 38,33 | 38,33 | 3.490 |
| 11 mar 2024 | 37,53 | 38,38 | 37,02 | 37,32 | 37,32 | 6.985 |
| 08 mar 2024 | 37,20 | 37,84 | 37,04 | 37,11 | 37,11 | 16.596 |
| 07 mar 2024 | 38,33 | 38,30 | 37,42 | 37,62 | 37,62 | 3.245 |
| 06 mar 2024 | 37,81 | 38,80 | 37,94 | 38,14 | 38,14 | 9.588 |
| 05 mar 2024 | 40,06 | 40,00 | 35,26 | 36,71 | 36,71 | 62.983 |
| 04 mar 2024 | 42,33 | 42,32 | 41,28 | 41,11 | 41,11 | 2.880 |
| 01 mar 2024 | 42,75 | 43,00 | 41,68 | 42,06 | 42,06 | 4.189 |
| 29 feb 2024 | 42,90 | 43,00 | 42,24 | 42,80 | 42,80 | 1.192 |
| 28 feb 2024 | 42,35 | 42,96 | 42,34 | 42,37 | 42,37 | 7.579 |
| 27 feb 2024 | 43,38 | 43,30 | 41,20 | 41,66 | 41,66 | 7.336 |
| 26 feb 2024 | 41,93 | 43,18 | 41,98 | 41,93 | 41,93 | 1.672 |
| 23 feb 2024 | 41,78 | 42,26 | 41,42 | 41,87 | 41,87 | 3.694 |
| 22 feb 2024 | 41,70 | 42,12 | 41,30 | 41,72 | 41,72 | 2.930 |
| 21 feb 2024 | 40,88 | 41,69 | 40,66 | 40,80 | 40,80 | 5.038 |
| 20 feb 2024 | 41,07 | 41,34 | 40,82 | 41,11 | 41,11 | 3.741 |
| 19 feb 2024 | 41,26 | 41,98 | 41,00 | 41,51 | 41,51 | 49.206 |
| 16 feb 2024 | 43,47 | 43,60 | 41,64 | 42,08 | 42,08 | 4.176 |
| 15 feb 2024 | 42,94 | 43,76 | 43,08 | 43,11 | 43,11 | 2.533 |
| 14 feb 2024 | 40,94 | 42,71 | 40,90 | 42,35 | 42,35 | 3.000 |
| 13 feb 2024 | 42,04 | 42,22 | 40,72 | 40,88 | 40,88 | 8.678 |
| 12 feb 2024 | 44,77 | 44,88 | 41,68 | 41,64 | 41,64 | 7.152 |
| 09 feb 2024 | 44,88 | 45,00 | 44,52 | 44,88 | 44,88 | 1.055 |
| 08 feb 2024 | 44,46 | 45,24 | 44,70 | 45,01 | 45,01 | 58.690 |
| 07 feb 2024 | 44,92 | 44,70 | 44,22 | 44,44 | 44,44 | 1.170 |
| 06 feb 2024 | 45,85 | 46,30 | 44,88 | 45,81 | 45,81 | 4.595 |
| 05 feb 2024 | 44,42 | 45,28 | 44,70 | 45,13 | 45,13 | 8.667 |
| 02 feb 2024 | 46,29 | 46,36 | 44,59 | 46,00 | 46,00 | 6.136 |
| 01 feb 2024 | 46,23 | 46,48 | 45,84 | 46,21 | 46,21 | 3.408 |
| 31 gen 2024 | 46,04 | 46,86 | 45,84 | 45,81 | 45,81 | 2.219 |
| 30 gen 2024 | 46,58 | 46,58 | 45,84 | 46,02 | 46,02 | 1.207 |
| 29 gen 2024 | 44,96 | 46,32 | 44,98 | 44,92 | 44,92 | 3.541 |
| 26 gen 2024 | 44,90 | 45,02 | 43,90 | 44,69 | 44,69 | 3.045 |
| 25 gen 2024 | 44,00 | 45,30 | 43,98 | 45,07 | 45,07 | 8.042 |
| 24 gen 2024 | 44,06 | 45,84 | 44,20 | 45,15 | 45,15 | 3.434 |
| 23 gen 2024 | 43,81 | 44,98 | 43,70 | 44,84 | 44,84 | 105.307 |
| 22 gen 2024 | 42,42 | 44,28 | 42,90 | 43,78 | 43,78 | 13.036 |
| 19 gen 2024 | 40,67 | 41,92 | 40,84 | 41,11 | 41,11 | 8.960 |
| 18 gen 2024 | 40,16 | 40,82 | 39,92 | 40,18 | 40,18 | 7.387 |
| 17 gen 2024 | 40,56 | 40,46 | 39,54 | 40,33 | 40,33 | 5.130 |
| 16 gen 2024 | 41,30 | 41,42 | 40,98 | 41,26 | 41,26 | 5.655 |
| 15 gen 2024 | 41,66 | 42,12 | 41,46 | 41,68 | 41,68 | 11.564 |
| 12 gen 2024 | 42,69 | 42,90 | 41,96 | 42,44 | 42,44 | 3.238 |
| 11 gen 2024 | 43,78 | 43,90 | 42,44 | 43,53 | 43,53 | 64.244 |
| 10 gen 2024 | 43,72 | 43,84 | 43,40 | 43,74 | 43,74 | 2.650 |
| 09 gen 2024 | 43,97 | 43,90 | 42,36 | 42,52 | 42,52 | 9.063 |
| 08 gen 2024 | 40,65 | 43,36 | 40,68 | 42,18 | 42,18 | 9.739 |
| 05 gen 2024 | 40,21 | 40,80 | 40,06 | 40,35 | 40,35 | 4.736 |
| 04 gen 2024 | 39,26 | 40,70 | 39,78 | 39,66 | 39,66 | 9.408 |
| 03 gen 2024 | 39,70 | 39,74 | 38,88 | 39,70 | 39,70 | 8.372 |
| 02 gen 2024 | 41,34 | 41,42 | 39,50 | 39,22 | 39,22 | 5.179 |
| 29 dic 2023 | 41,41 | 41,56 | 41,24 | 41,43 | 41,43 | 906 |
| 28 dic 2023 | 42,00 | 42,08 | 41,42 | 42,00 | 42,00 | 3.992 |
| 27 dic 2023 | 40,52 | 42,02 | 40,58 | 41,91 | 41,91 | 8.676 |
| 22 dic 2023 | 40,50 | 40,62 | 39,72 | 40,06 | 40,06 | 4.522 |
| 21 dic 2023 | 39,70 | 40,58 | 39,56 | 39,68 | 39,68 | 3.137 |
| 20 dic 2023 | 39,22 | 40,28 | 39,02 | 39,45 | 39,45 | 7.347 |
| 19 dic 2023 | 37,32 | 39,34 | 37,18 | 38,96 | 38,96 | 6.241 |
| 18 dic 2023 | 37,38 | 37,96 | 37,04 | 37,36 | 37,36 | 6.744 |
| 15 dic 2023 | 37,87 | 38,36 | 37,38 | 38,12 | 38,12 | 1.896 |
| 14 dic 2023 | 37,74 | 38,94 | 37,78 | 38,42 | 38,42 | 51.689 |
| 13 dic 2023 | 36,12 | 37,16 | 36,16 | 36,88 | 36,88 | 13.604 |
| 12 dic 2023 | 37,32 | 37,19 | 35,74 | 36,08 | 36,08 | 29.894 |
| 11 dic 2023 | 37,51 | 37,68 | 37,04 | 37,43 | 37,43 | 8.860 |
| *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.