Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.858,24 -1.208,13 (-2,01%)
Alten S.A. (0O1S.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:06PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 125,00 | 123,00 | 114,19 | 115,15 | 115,15 | 57.755 |
| 25 apr 2024 | 130,75 | 130,30 | 127,59 | 128,80 | 128,80 | 45.470 |
| 24 apr 2024 | 130,25 | 132,70 | 130,39 | 131,55 | 131,55 | 10.911 |
| 23 apr 2024 | 129,40 | 131,57 | 129,80 | 130,35 | 130,35 | 10.469 |
| 22 apr 2024 | 128,60 | 129,70 | 128,60 | 128,70 | 128,70 | 8.158 |
| 19 apr 2024 | 129,20 | 128,60 | 126,40 | 128,00 | 128,00 | 20.019 |
| 18 apr 2024 | 128,80 | 131,30 | 128,70 | 130,55 | 130,55 | 127.747 |
| 17 apr 2024 | 129,00 | 130,20 | 128,60 | 130,05 | 130,05 | 13.436 |
| 16 apr 2024 | 129,60 | 129,80 | 128,20 | 128,30 | 128,30 | 25.876 |
| 15 apr 2024 | 129,10 | 131,90 | 129,10 | 131,05 | 131,05 | 9.863 |
| 12 apr 2024 | 131,75 | 133,10 | 129,09 | 129,00 | 129,00 | 8.666 |
| 11 apr 2024 | 130,45 | 131,60 | 129,80 | 131,05 | 131,05 | 10.633 |
| 10 apr 2024 | 132,20 | 133,40 | 129,20 | 131,05 | 131,05 | 11.183 |
| 09 apr 2024 | 131,45 | 133,10 | 131,64 | 131,65 | 131,65 | 26.410 |
| 08 apr 2024 | 131,35 | 132,70 | 131,20 | 131,45 | 131,45 | 25.368 |
| 05 apr 2024 | 132,40 | 134,40 | 130,55 | 132,40 | 132,40 | 20.016 |
| 04 apr 2024 | 133,80 | 134,10 | 132,30 | 133,30 | 133,30 | 23.993 |
| 03 apr 2024 | 132,80 | 133,70 | 132,16 | 133,00 | 133,00 | 9.442 |
| 02 apr 2024 | 134,75 | 136,40 | 132,79 | 132,90 | 132,90 | 11.861 |
| 28 mar 2024 | 133,30 | 136,00 | 132,20 | 134,35 | 134,35 | 12.836 |
| 27 mar 2024 | 134,55 | 135,60 | 128,20 | 134,45 | 134,45 | 49.869 |
| 26 mar 2024 | 134,65 | 135,40 | 134,10 | 133,90 | 133,90 | 11.250 |
| 25 mar 2024 | 135,25 | 136,70 | 132,40 | 132,90 | 132,90 | 34.982 |
| 22 mar 2024 | 136,40 | 137,50 | 135,79 | 137,60 | 137,60 | 20.325 |
| 21 mar 2024 | 135,15 | 137,50 | 136,30 | 136,60 | 136,60 | 21.710 |
| 20 mar 2024 | 134,85 | 135,40 | 133,00 | 135,45 | 135,45 | 20.124 |
| 19 mar 2024 | 133,80 | 135,20 | 132,90 | 134,25 | 134,25 | 16.001 |
| 18 mar 2024 | 134,95 | 136,20 | 133,90 | 134,65 | 134,65 | 11.058 |
| 15 mar 2024 | 136,50 | 136,80 | 135,29 | 136,30 | 136,30 | 173.944 |
| 14 mar 2024 | 134,35 | 136,63 | 134,40 | 134,95 | 134,95 | 13.492 |
| 13 mar 2024 | 136,10 | 137,40 | 133,90 | 134,65 | 134,65 | 30.754 |
| 12 mar 2024 | 134,95 | 136,01 | 133,20 | 134,65 | 134,65 | 11.632 |
| 11 mar 2024 | 138,05 | 138,20 | 134,07 | 135,45 | 135,45 | 37.026 |
| 08 mar 2024 | 138,55 | 140,30 | 137,50 | 139,85 | 139,85 | 28.101 |
| 07 mar 2024 | 137,60 | 139,19 | 136,80 | 138,85 | 138,85 | 16.511 |
| 06 mar 2024 | 137,30 | 138,80 | 137,30 | 138,95 | 138,95 | 42.365 |
| 05 mar 2024 | 137,00 | 139,90 | 136,50 | 137,80 | 137,80 | 17.119 |
| 04 mar 2024 | 137,80 | 139,20 | 137,60 | 138,95 | 138,95 | 14.410 |
| 01 mar 2024 | 134,95 | 138,91 | 136,90 | 137,10 | 137,10 | 20.455 |
| 29 feb 2024 | 133,00 | 136,50 | 132,90 | 135,75 | 135,75 | 37.299 |
| 28 feb 2024 | 133,60 | 133,70 | 132,50 | 132,80 | 132,80 | 7.727 |
| 27 feb 2024 | 131,55 | 134,40 | 130,69 | 133,30 | 133,30 | 22.750 |
| 26 feb 2024 | 139,05 | 141,00 | 132,10 | 132,20 | 132,20 | 23.721 |
| 23 feb 2024 | 139,75 | 143,50 | 137,00 | 141,40 | 141,40 | 11.851 |
| 22 feb 2024 | 141,40 | 143,00 | 136,60 | 142,65 | 142,65 | 8.973 |
| 21 feb 2024 | 143,15 | 144,70 | 136,50 | 138,05 | 138,05 | 9.967 |
| 20 feb 2024 | 146,05 | 145,90 | 143,80 | 143,35 | 143,35 | 5.946 |
| 19 feb 2024 | 145,40 | 146,30 | 144,50 | 144,70 | 144,70 | 6.638 |
| 16 feb 2024 | 143,15 | 145,41 | 142,10 | 144,10 | 144,10 | 15.146 |
| 15 feb 2024 | 142,95 | 143,70 | 142,40 | 142,95 | 142,95 | 7.519 |
| 14 feb 2024 | 140,50 | 142,30 | 138,80 | 142,35 | 142,35 | 7.580 |
| 13 feb 2024 | 143,35 | 143,50 | 137,50 | 138,55 | 138,55 | 83.491 |
| 12 feb 2024 | 143,25 | 145,60 | 143,00 | 144,20 | 144,20 | 8.672 |
| 09 feb 2024 | 143,45 | 144,40 | 142,60 | 143,15 | 143,15 | 5.829 |
| 08 feb 2024 | 142,75 | 144,80 | 143,70 | 143,85 | 143,85 | 7.519 |
| 07 feb 2024 | 142,55 | 143,30 | 142,00 | 142,75 | 142,75 | 37.932 |
| 06 feb 2024 | 141,20 | 143,10 | 140,50 | 142,25 | 142,25 | 10.931 |
| 05 feb 2024 | 142,95 | 142,80 | 141,20 | 142,25 | 142,25 | 21.915 |
| 02 feb 2024 | 143,15 | 145,80 | 142,80 | 144,40 | 144,40 | 37.791 |
| 01 feb 2024 | 144,00 | 144,70 | 142,50 | 143,75 | 143,75 | 9.618 |
| 31 gen 2024 | 144,50 | 145,99 | 143,60 | 144,60 | 144,60 | 52.598 |
| 30 gen 2024 | 143,25 | 144,60 | 143,40 | 143,45 | 143,45 | 12.010 |
| 29 gen 2024 | 143,35 | 143,70 | 141,30 | 142,35 | 142,35 | 35.924 |
| 26 gen 2024 | 140,80 | 143,30 | 141,10 | 141,90 | 141,90 | 26.266 |
| 25 gen 2024 | 137,40 | 139,54 | 136,30 | 139,25 | 139,25 | 9.190 |
| 24 gen 2024 | 137,10 | 139,10 | 136,70 | 138,55 | 138,55 | 19.565 |
| 23 gen 2024 | 138,75 | 138,90 | 136,90 | 138,65 | 138,65 | 13.215 |
| 22 gen 2024 | 133,70 | 138,30 | 133,40 | 138,25 | 138,25 | 14.327 |
| 19 gen 2024 | 134,25 | 134,50 | 133,00 | 134,15 | 134,15 | 10.375 |
| 18 gen 2024 | 130,35 | 134,40 | 130,46 | 133,40 | 133,40 | 16.327 |
| 17 gen 2024 | 130,05 | 130,80 | 129,10 | 129,30 | 129,30 | 21.398 |
| 16 gen 2024 | 130,65 | 130,90 | 129,90 | 130,15 | 130,15 | 20.074 |
| 15 gen 2024 | 132,20 | 133,20 | 130,60 | 131,15 | 131,15 | 12.976 |
| 12 gen 2024 | 127,75 | 132,40 | 127,00 | 130,85 | 130,85 | 8.989 |
| 11 gen 2024 | 130,35 | 131,60 | 127,40 | 127,65 | 127,65 | 5.560 |
| 10 gen 2024 | 128,20 | 130,40 | 127,80 | 130,05 | 130,05 | 14.405 |
| 09 gen 2024 | 130,65 | 130,80 | 128,50 | 128,40 | 128,40 | 20.474 |
| 08 gen 2024 | 128,30 | 130,50 | 126,70 | 130,05 | 130,05 | 8.691 |
| 05 gen 2024 | 129,40 | 128,70 | 126,70 | 128,00 | 128,00 | 5.276 |
| 04 gen 2024 | 131,15 | 131,05 | 129,00 | 129,00 | 129,00 | 6.713 |
| 03 gen 2024 | 133,30 | 132,90 | 128,80 | 130,95 | 130,95 | 14.983 |
| 02 gen 2024 | 134,35 | 136,20 | 133,30 | 133,60 | 133,60 | 10.480 |
| 29 dic 2023 | 134,75 | 135,03 | 134,40 | 134,75 | 134,75 | 5.361 |
| 28 dic 2023 | 136,30 | 136,90 | 134,70 | 136,70 | 136,70 | 5.113 |
| 27 dic 2023 | 137,00 | 137,80 | 135,30 | 136,90 | 136,90 | 14.926 |
| 22 dic 2023 | 134,75 | 137,50 | 134,40 | 134,35 | 134,35 | 9.799 |
| 21 dic 2023 | 133,80 | 135,40 | 133,10 | 133,50 | 133,50 | 9.291 |
| 20 dic 2023 | 134,55 | 134,96 | 133,80 | 134,75 | 134,75 | 41.766 |
| 19 dic 2023 | 132,80 | 134,51 | 132,80 | 133,70 | 133,70 | 8.904 |
| 18 dic 2023 | 133,20 | 133,00 | 131,20 | 132,80 | 132,80 | 103.336 |
| 15 dic 2023 | 133,60 | 134,60 | 133,20 | 134,35 | 134,35 | 34.194 |
| 14 dic 2023 | 130,05 | 134,50 | 131,50 | 132,80 | 132,80 | 231.265 |
| 13 dic 2023 | 126,65 | 128,51 | 126,00 | 127,05 | 127,05 | 24.644 |
| 12 dic 2023 | 127,75 | 127,80 | 126,20 | 127,35 | 127,35 | 10.223 |
| 11 dic 2023 | 127,55 | 129,00 | 126,80 | 128,40 | 128,40 | 27.912 |
| 08 dic 2023 | 125,90 | 127,74 | 125,79 | 126,85 | 126,85 | 9.193 |
| 07 dic 2023 | 128,00 | 126,90 | 125,60 | 126,55 | 126,55 | 4.161 |
| 06 dic 2023 | 126,85 | 128,13 | 127,00 | 126,85 | 126,85 | 4.748 |
| 05 dic 2023 | 125,00 | 127,20 | 124,00 | 126,95 | 126,95 | 7.592 |
| 04 dic 2023 | 126,35 | 126,80 | 124,29 | 124,90 | 124,90 | 11.059 |
| *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.