Italia markets closed
Dow Jones
32.105,25 +75,14 (+0,23%) Nasdaq
11.787,40 +117,44 (+1,01%) Nikkei 225
27.419,61 -47,00 (-0,17%) EUR/USD
1,0839 -0,0026 (-0,2385%) BTC-EUR
26.002,07 +930,02 (+3,71%) CMC Crypto 200
616,80 +19,34 (+3,24%)
LEONI AG (0O0J.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:18PM GMT
Periodo di tempo:
23 mar 2022 - 23 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mar 2023 | 2,9360 | 2,9400 | 2,9040 | 2,9390 | 2,9390 | 9.863 |
| 22 mar 2023 | 2,9760 | 3,0180 | 2,9260 | 2,9300 | 2,9300 | 1.182 |
| 21 mar 2023 | 3,0100 | 3,0480 | 2,9400 | 2,9630 | 2,9630 | 892 |
| 20 mar 2023 | 2,8710 | 3,0500 | 2,8620 | 2,9680 | 2,9680 | 6.472 |
| 17 mar 2023 | 2,9410 | 3,0500 | 2,9020 | 2,9760 | 2,9760 | 8.038 |
| 16 mar 2023 | 3,0190 | 3,0000 | 2,9000 | 2,9750 | 2,9750 | 5.686 |
| 15 mar 2023 | 2,9530 | 2,9520 | 2,8680 | 2,8830 | 2,8830 | 2.682 |
| 14 mar 2023 | 2,9300 | 3,0000 | 2,9000 | 2,9590 | 2,9590 | 2.920 |
| 13 mar 2023 | 3,0090 | 3,0180 | 2,8900 | 2,9200 | 2,9200 | 3.831 |
| 10 mar 2023 | 2,9600 | 2,9800 | 2,9200 | 2,9700 | 2,9700 | 3.492 |
| 09 mar 2023 | 3,0270 | 3,0080 | 2,9600 | 2,9710 | 2,9710 | 2.642 |
| 08 mar 2023 | 3,0170 | 3,0880 | 2,9600 | 3,0490 | 3,0490 | 3.411 |
| 07 mar 2023 | 3,0390 | 3,1500 | 3,0040 | 3,0460 | 3,0460 | 9.899 |
| 06 mar 2023 | 3,1590 | 3,1500 | 3,0020 | 3,0490 | 3,0490 | 9.632 |
| 03 mar 2023 | 2,9850 | 3,0940 | 2,9520 | 3,0780 | 3,0780 | 9.769 |
| 02 mar 2023 | 2,9860 | 3,0420 | 2,9500 | 2,9910 | 2,9910 | 16.399 |
| 01 mar 2023 | 2,9760 | 3,0160 | 2,9600 | 2,9870 | 2,9870 | 1.416 |
| 28 feb 2023 | 3,0250 | 3,0100 | 2,9500 | 2,9650 | 2,9650 | 8.094 |
| 27 feb 2023 | 2,9980 | 3,0180 | 2,9000 | 3,0020 | 3,0020 | 2.866 |
| 24 feb 2023 | 3,0110 | 3,0300 | 2,8996 | 2,9260 | 2,9260 | 9.052 |
| 23 feb 2023 | 3,0260 | 3,0760 | 2,9760 | 2,9970 | 2,9970 | 7.551 |
| 22 feb 2023 | 3,0740 | 3,0900 | 2,9837 | 2,9960 | 2,9960 | 2.659 |
| 21 feb 2023 | 3,0500 | 3,0900 | 2,9700 | 3,0570 | 3,0570 | 3.499 |
| 20 feb 2023 | 3,1070 | 3,1120 | 3,0520 | 3,0530 | 3,0530 | 5.420 |
| 17 feb 2023 | 3,1490 | 3,1980 | 3,1000 | 3,1260 | 3,1260 | 4.321 |
| 16 feb 2023 | 3,1300 | 3,1640 | 3,0700 | 3,1290 | 3,1290 | 4.254 |
| 15 feb 2023 | 3,1570 | 3,1940 | 3,0300 | 3,0810 | 3,0810 | 5.183 |
| 14 feb 2023 | 3,2960 | 3,3500 | 3,1000 | 3,1460 | 3,1460 | 18.560 |
| 13 feb 2023 | 3,3510 | 3,4080 | 3,3000 | 3,3270 | 3,3270 | 2.836 |
| 10 feb 2023 | 3,4100 | 3,4280 | 3,2440 | 3,3590 | 3,3590 | 5.182 |
| 09 feb 2023 | 3,2390 | 3,4240 | 3,2020 | 3,3200 | 3,3200 | 23.434 |
| 08 feb 2023 | 3,4310 | 3,5060 | 3,1500 | 3,2150 | 3,2150 | 12.897 |
| 07 feb 2023 | 3,1470 | 3,4480 | 3,0620 | 3,3680 | 3,3680 | 41.196 |
| 06 feb 2023 | 3,2310 | 3,2960 | 2,9780 | 3,0680 | 3,0680 | 35.311 |
| 03 feb 2023 | 6,0550 | 6,1500 | 3,1500 | 3,2850 | 3,2850 | 76.353 |
| 02 feb 2023 | 6,0750 | 6,1450 | 6,0350 | 6,0750 | 6,0750 | 1.158 |
| 01 feb 2023 | 6,0400 | 6,1500 | 6,0687 | 6,0650 | 6,0650 | 2.411 |
| 31 gen 2023 | 5,9475 | 6,0250 | 5,9422 | 6,0075 | 6,0075 | 2.400 |
| 30 gen 2023 | 6,0950 | 6,1200 | 6,0250 | 6,0925 | 6,0925 | 10.595 |
| 27 gen 2023 | 6,1850 | 6,1800 | 6,1350 | 6,1425 | 6,1425 | 8.733 |
| 26 gen 2023 | 6,0250 | 6,1750 | 6,0400 | 6,1750 | 6,1750 | 803 |
| 25 gen 2023 | 6,0400 | 6,0550 | 6,0176 | 6,0325 | 6,0325 | 3.085 |
| 24 gen 2023 | 6,0500 | 6,0950 | 6,0050 | 6,0475 | 6,0475 | 2.614 |
| 23 gen 2023 | 5,9675 | 6,0900 | 5,9200 | 6,0550 | 6,0550 | 11.203 |
| 20 gen 2023 | 5,8625 | 5,8750 | 5,7700 | 5,8975 | 5,8975 | 2.090 |
| 19 gen 2023 | 5,9525 | 5,9950 | 5,7400 | 5,8000 | 5,8000 | 6.671 |
| 18 gen 2023 | 6,0650 | 6,0618 | 5,9350 | 5,9450 | 5,9450 | 5.236 |
| 17 gen 2023 | 6,1475 | 6,1000 | 6,0350 | 6,0600 | 6,0600 | 532 |
| 16 gen 2023 | 6,2225 | 6,2550 | 6,1700 | 6,1975 | 6,1975 | 1.428 |
| 13 gen 2023 | 6,0900 | 6,2000 | 6,0500 | 6,1800 | 6,1800 | 2.380 |
| 12 gen 2023 | 6,0400 | 6,1850 | 6,0250 | 6,1025 | 6,1025 | 2.083 |
| 11 gen 2023 | 5,9075 | 6,0950 | 5,9669 | 6,0800 | 6,0800 | 4.160 |
| 10 gen 2023 | 5,8625 | 5,9500 | 5,8600 | 5,9550 | 5,9550 | 1.686 |
| 09 gen 2023 | 5,7850 | 5,8600 | 5,7900 | 5,8500 | 5,8500 | 679 |
| 06 gen 2023 | 5,8275 | 5,8100 | 5,7050 | 5,8175 | 5,8175 | 637 |
| 05 gen 2023 | 5,8150 | 5,8250 | 5,7527 | 5,7600 | 5,7600 | 565 |
| 04 gen 2023 | 5,7275 | 5,8500 | 5,6050 | 5,8175 | 5,8175 | 4.224 |
| 03 gen 2023 | 5,7975 | 5,8650 | 5,6795 | 5,7050 | 5,7050 | 3.404 |
| 30 dic 2022 | 5,5300 | 5,5600 | 5,5100 | 5,5400 | 5,5400 | 1.809 |
| 29 dic 2022 | 5,5775 | 5,6500 | 5,5200 | 5,6025 | 5,6025 | 5.825 |
| 28 dic 2022 | 5,5250 | 5,5550 | 5,4992 | 5,5600 | 5,5600 | 4.577 |
| 23 dic 2022 | 5,4300 | 5,5602 | 5,4100 | 5,5850 | 5,5850 | 12.466 |
| 22 dic 2022 | 5,5850 | 5,5850 | 5,3750 | 5,3500 | 5,3500 | 5.599 |
| 21 dic 2022 | 5,6125 | 5,6195 | 5,5992 | 5,6075 | 5,6075 | 266 |
| 20 dic 2022 | 5,5700 | 5,6200 | 5,5574 | 5,5950 | 5,5950 | 27.932 |
| 19 dic 2022 | 5,5600 | 5,5600 | 5,5501 | 5,6075 | 5,6075 | 5.540 |
| 16 dic 2022 | 5,5750 | 5,5700 | 5,5500 | 5,5675 | 5,5675 | 2.216 |
| 15 dic 2022 | 5,5775 | 5,6700 | 5,5500 | 5,5750 | 5,5750 | 973 |
| 14 dic 2022 | 6,0825 | 5,9300 | 5,5000 | 5,5850 | 5,5850 | 45.600 |
| 13 dic 2022 | 6,2200 | 6,3200 | 6,0250 | 6,0725 | 6,0725 | 4.836 |
| 12 dic 2022 | 6,1925 | 6,3000 | 6,1200 | 6,2150 | 6,2150 | 1.378 |
| 09 dic 2022 | 6,3225 | 6,3600 | 6,2200 | 6,4225 | 6,4225 | 743 |
| 08 dic 2022 | 6,1725 | 6,3300 | 6,1337 | 6,2850 | 6,2850 | 8.206 |
| 07 dic 2022 | 6,1775 | 6,2350 | 6,1345 | 6,1600 | 6,1600 | 1.484 |
| 06 dic 2022 | 6,3425 | 6,2500 | 6,1150 | 6,1600 | 6,1600 | 6.977 |
| 05 dic 2022 | 6,3900 | 6,5100 | 6,4100 | 6,4375 | 6,4375 | 909 |
| 02 dic 2022 | 6,4550 | 6,4800 | 6,4000 | 6,4250 | 6,4250 | 2.537 |
| 01 dic 2022 | 6,2925 | 6,4600 | 6,3000 | 6,3475 | 6,3475 | 1.938 |
| 30 nov 2022 | 6,4700 | 6,5200 | 6,3050 | 6,3150 | 6,3150 | 7.422 |
| 29 nov 2022 | 6,5625 | 6,5200 | 6,3050 | 6,4650 | 6,4650 | 1.823 |
| 28 nov 2022 | 6,6400 | 6,6200 | 6,4800 | 6,5000 | 6,5000 | 1.338 |
| 25 nov 2022 | 6,8600 | 6,8700 | 6,6625 | 6,6800 | 6,6800 | 932 |
| 24 nov 2022 | 6,6900 | 6,9150 | 6,7200 | 6,8525 | 6,8525 | 3.003 |
| 23 nov 2022 | 6,6400 | 6,7000 | 6,6200 | 6,6175 | 6,6175 | 854 |
| 22 nov 2022 | 6,6050 | 6,7350 | 6,6100 | 6,6650 | 6,6650 | 831 |
| 21 nov 2022 | 6,5800 | 6,6550 | 6,5600 | 6,6525 | 6,6525 | 1.688 |
| 18 nov 2022 | 6,4650 | 6,6900 | 6,4600 | 6,5800 | 6,5800 | 1.005 |
| 17 nov 2022 | 6,6025 | 6,5050 | 6,3600 | 6,4250 | 6,4250 | 2.222 |
| 16 nov 2022 | 6,8575 | 6,6850 | 6,4900 | 6,5125 | 6,5125 | 3.595 |
| 15 nov 2022 | 6,9300 | 6,8950 | 6,8400 | 6,8600 | 6,8600 | 5.589 |
| 14 nov 2022 | 6,9425 | 6,9027 | 6,8550 | 6,8800 | 6,8800 | 49.277 |
| 11 nov 2022 | 6,9325 | 7,1450 | 6,9550 | 6,9450 | 6,9450 | 1.319 |
| 10 nov 2022 | 6,4775 | 6,9450 | 6,5250 | 6,8600 | 6,8600 | 4.767 |
| 09 nov 2022 | 6,8950 | 6,9450 | 6,5650 | 6,5675 | 6,5675 | 2.565 |
| 08 nov 2022 | 6,9075 | 7,0500 | 6,8803 | 6,9350 | 6,9350 | 2.693 |
| 07 nov 2022 | 6,9300 | 7,0550 | 6,8900 | 6,9025 | 6,9025 | 1.846 |
| 04 nov 2022 | 6,9075 | 7,0400 | 6,8800 | 6,9000 | 6,9000 | 3.971 |
| 03 nov 2022 | 6,5800 | 7,0150 | 6,5606 | 6,9400 | 6,9400 | 9.165 |
| 02 nov 2022 | 7,2700 | 7,2200 | 6,9650 | 7,0100 | 7,0100 | 4.709 |
| 01 nov 2022 | 7,1250 | 7,3200 | 7,2500 | 7,3150 | 7,3150 | 5.610 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
