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
59.635,81 -863,43 (-1,43%)
Saras S.p.A. (0O2D.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:24PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1,7810 | 1,7810 | 1,7715 | 1,7778 | 1,7778 | 40.954 |
| 25 apr 2024 | 1,7787 | 1,7835 | 1,7710 | 1,7778 | 1,7778 | 30.500 |
| 24 apr 2024 | 1,7782 | 1,7860 | 1,7715 | 1,7810 | 1,7810 | 37.813 |
| 23 apr 2024 | 1,7713 | 1,7795 | 1,7705 | 1,7675 | 1,7675 | 21.722 |
| 22 apr 2024 | 1,7708 | 1,7780 | 1,7675 | 1,7685 | 1,7685 | 25.480 |
| 19 apr 2024 | 1,7752 | 1,7800 | 1,7610 | 1,7758 | 1,7758 | 43.761 |
| 18 apr 2024 | 1,7912 | 1,7850 | 1,7715 | 1,7810 | 1,7810 | 6.784 |
| 17 apr 2024 | 1,7767 | 1,7940 | 1,7812 | 1,8035 | 1,8035 | 63.618 |
| 16 apr 2024 | 1,7845 | 1,7810 | 1,7620 | 1,7645 | 1,7645 | 95.595 |
| 15 apr 2024 | 1,7958 | 1,7965 | 1,7915 | 1,7928 | 1,7928 | 19.564 |
| 12 apr 2024 | 1,7917 | 1,7980 | 1,7905 | 1,7928 | 1,7928 | 33.766 |
| 11 apr 2024 | 1,8015 | 1,8100 | 1,7985 | 1,8010 | 1,8010 | 141.551 |
| 10 apr 2024 | 1,7973 | 1,8040 | 1,7880 | 1,8000 | 1,8000 | 40.903 |
| 09 apr 2024 | 1,7923 | 1,8060 | 1,7945 | 1,7988 | 1,7988 | 40.616 |
| 08 apr 2024 | 1,7860 | 1,8075 | 1,7830 | 1,7860 | 1,7860 | 129.164 |
| 05 apr 2024 | 1,7773 | 1,7865 | 1,7750 | 1,7782 | 1,7782 | 87.749 |
| 04 apr 2024 | 1,7800 | 1,7850 | 1,7780 | 1,7805 | 1,7805 | 22.007 |
| 03 apr 2024 | 1,7767 | 1,7810 | 1,7735 | 1,7747 | 1,7747 | 26.155 |
| 02 apr 2024 | 1,7752 | 1,7845 | 1,7735 | 1,7810 | 1,7810 | 121.265 |
| 28 mar 2024 | 1,7752 | 1,7735 | 1,7315 | 1,7717 | 1,7717 | 1.212.876 |
| 27 mar 2024 | 1,7713 | 1,7845 | 1,7665 | 1,7778 | 1,7778 | 171.582 |
| 26 mar 2024 | 1,7665 | 1,7720 | 1,7630 | 1,7645 | 1,7645 | 2.381.598 |
| 25 mar 2024 | 1,7655 | 1,7810 | 1,7620 | 1,7732 | 1,7732 | 30.254 |
| 22 mar 2024 | 1,7773 | 1,7855 | 1,7670 | 1,7805 | 1,7805 | 183.464 |
| 21 mar 2024 | 1,7830 | 1,7895 | 1,7780 | 1,7855 | 1,7855 | 80.148 |
| 20 mar 2024 | 1,7773 | 1,7895 | 1,7725 | 1,7810 | 1,7810 | 87.368 |
| 19 mar 2024 | 1,7815 | 1,7920 | 1,7770 | 1,7793 | 1,7793 | 78.793 |
| 18 mar 2024 | 1,7593 | 1,7950 | 1,7585 | 1,7830 | 1,7830 | 220.926 |
| 15 mar 2024 | 1,7567 | 1,7735 | 1,7600 | 1,7620 | 1,7620 | 171.066 |
| 14 mar 2024 | 1,7537 | 1,7575 | 1,7500 | 1,7513 | 1,7513 | 106.908 |
| 13 mar 2024 | 1,7513 | 1,7530 | 1,7500 | 1,7502 | 1,7502 | 365.173 |
| 12 mar 2024 | 1,7507 | 1,7530 | 1,7510 | 1,7533 | 1,7533 | 54.488 |
| 11 mar 2024 | 1,7485 | 1,7545 | 1,7500 | 1,7522 | 1,7522 | 115.556 |
| 08 mar 2024 | 1,7522 | 1,7560 | 1,7505 | 1,7502 | 1,7502 | 43.638 |
| 07 mar 2024 | 1,7502 | 1,7590 | 1,7505 | 1,7517 | 1,7517 | 106.550 |
| 06 mar 2024 | 1,7490 | 1,7530 | 1,7500 | 1,7495 | 1,7495 | 164.555 |
| 05 mar 2024 | 1,7485 | 1,7540 | 1,7400 | 1,7480 | 1,7480 | 173.795 |
| 04 mar 2024 | 1,7507 | 1,7585 | 1,7410 | 1,7502 | 1,7502 | 177.699 |
| 01 mar 2024 | 1,7490 | 1,7530 | 1,7355 | 1,7410 | 1,7410 | 421.004 |
| 29 feb 2024 | 1,7620 | 1,7640 | 1,7465 | 1,7522 | 1,7522 | 1.088.949 |
| 28 feb 2024 | 1,7303 | 1,7670 | 1,7245 | 1,7582 | 1,7582 | 466.156 |
| 27 feb 2024 | 1,7280 | 1,7350 | 1,7265 | 1,7275 | 1,7275 | 2.171.602 |
| 26 feb 2024 | 1,7318 | 1,7330 | 1,7260 | 1,7295 | 1,7295 | 192.563 |
| 23 feb 2024 | 1,7210 | 1,7385 | 1,7165 | 1,7177 | 1,7177 | 305.373 |
| 22 feb 2024 | 1,7303 | 1,7320 | 1,7100 | 1,7303 | 1,7303 | 411.981 |
| 21 feb 2024 | 1,7225 | 1,7300 | 1,7200 | 1,7270 | 1,7270 | 506.970 |
| 20 feb 2024 | 1,7295 | 1,7350 | 1,7225 | 1,7318 | 1,7318 | 337.053 |
| 19 feb 2024 | 1,7285 | 1,7345 | 1,7215 | 1,7280 | 1,7280 | 303.694 |
| 16 feb 2024 | 1,7440 | 1,7495 | 1,7210 | 1,7410 | 1,7410 | 450.485 |
| 15 feb 2024 | 1,7215 | 1,7485 | 1,7200 | 1,7470 | 1,7470 | 737.263 |
| 14 feb 2024 | 1,7172 | 1,7230 | 1,7130 | 1,7142 | 1,7142 | 1.116.390 |
| 13 feb 2024 | 1,7255 | 1,7295 | 1,7085 | 1,7215 | 1,7215 | 3.336.584 |
| 12 feb 2024 | 1,7902 | 1,7320 | 1,6645 | 1,7295 | 1,7295 | 10.839.892 |
| 09 feb 2024 | 1,9572 | 1,9500 | 1,7635 | 1,8085 | 1,8085 | 10.651.291 |
| 08 feb 2024 | 1,6255 | 1,7300 | 1,6345 | 1,6640 | 1,6640 | 2.944.985 |
| 07 feb 2024 | 1,5948 | 1,6520 | 1,5530 | 1,6367 | 1,6367 | 1.069.187 |
| 06 feb 2024 | 1,5645 | 1,6080 | 1,5785 | 1,6060 | 1,6060 | 600.776 |
| 05 feb 2024 | 1,5503 | 1,5830 | 1,5280 | 1,5680 | 1,5680 | 712.794 |
| 02 feb 2024 | 1,5670 | 1,5640 | 1,5250 | 1,5512 | 1,5512 | 365.283 |
| 01 feb 2024 | 1,5600 | 1,5845 | 1,5515 | 1,5625 | 1,5625 | 444.077 |
| 31 gen 2024 | 1,5485 | 1,5910 | 1,5265 | 1,5792 | 1,5792 | 1.639.359 |
| 30 gen 2024 | 1,6680 | 1,6765 | 1,5035 | 1,5470 | 1,5470 | 3.688.554 |
| 29 gen 2024 | 1,6508 | 1,6700 | 1,6110 | 1,6470 | 1,6470 | 1.295.471 |
| 26 gen 2024 | 1,6962 | 1,7105 | 1,6205 | 1,6660 | 1,6660 | 775.813 |
| 25 gen 2024 | 1,7080 | 1,7160 | 1,6800 | 1,7020 | 1,7020 | 1.530.235 |
| 24 gen 2024 | 1,7455 | 1,7615 | 1,6920 | 1,7210 | 1,7210 | 1.960.813 |
| 23 gen 2024 | 1,7660 | 1,8060 | 1,7355 | 1,7593 | 1,7593 | 806.741 |
| 22 gen 2024 | 1,6727 | 1,7480 | 1,6750 | 1,7328 | 1,7328 | 1.413.627 |
| 19 gen 2024 | 1,6680 | 1,6875 | 1,6525 | 1,6630 | 1,6630 | 846.936 |
| 18 gen 2024 | 1,7118 | 1,7075 | 1,6080 | 1,6523 | 1,6523 | 1.938.098 |
| 17 gen 2024 | 1,6880 | 1,7250 | 1,6770 | 1,7138 | 1,7138 | 2.340.736 |
| 16 gen 2024 | 1,6163 | 1,7060 | 1,6085 | 1,6912 | 1,6912 | 1.684.785 |
| 15 gen 2024 | 1,6025 | 1,6325 | 1,5915 | 1,6152 | 1,6152 | 543.154 |
| 12 gen 2024 | 1,5695 | 1,6190 | 1,5665 | 1,6193 | 1,6193 | 1.529.949 |
| 11 gen 2024 | 1,5415 | 1,5800 | 1,5045 | 1,5655 | 1,5655 | 757.905 |
| 10 gen 2024 | 1,5512 | 1,5720 | 1,5325 | 1,5532 | 1,5532 | 776.700 |
| 09 gen 2024 | 1,5050 | 1,5590 | 1,5105 | 1,5543 | 1,5543 | 1.527.205 |
| 08 gen 2024 | 1,5158 | 1,5200 | 1,4900 | 1,5075 | 1,5075 | 1.042.309 |
| 05 gen 2024 | 1,6187 | 1,5735 | 1,5000 | 1,5225 | 1,5225 | 2.532.160 |
| 04 gen 2024 | 1,5963 | 1,6215 | 1,5875 | 1,6187 | 1,6187 | 882.678 |
| 03 gen 2024 | 1,6030 | 1,6005 | 1,5635 | 1,5938 | 1,5938 | 289.692 |
| 02 gen 2024 | 1,6187 | 1,6330 | 1,5815 | 1,5933 | 1,5933 | 515.796 |
| 29 dic 2023 | 1,6050 | 1,6365 | 1,5960 | 1,6245 | 1,6245 | 447.728 |
| 28 dic 2023 | 1,6260 | 1,6260 | 1,6035 | 1,6215 | 1,6215 | 217.068 |
| 27 dic 2023 | 1,6250 | 1,6495 | 1,6175 | 1,6280 | 1,6280 | 497.302 |
| 22 dic 2023 | 1,6102 | 1,6370 | 1,6140 | 1,6328 | 1,6328 | 287.873 |
| 21 dic 2023 | 1,6178 | 1,6230 | 1,6000 | 1,6152 | 1,6152 | 272.079 |
| 20 dic 2023 | 1,6000 | 1,6270 | 1,6050 | 1,6200 | 1,6200 | 279.554 |
| 19 dic 2023 | 1,5927 | 1,6210 | 1,5550 | 1,6020 | 1,6020 | 244.690 |
| 18 dic 2023 | 1,6102 | 1,6370 | 1,5840 | 1,6070 | 1,6070 | 752.683 |
| 15 dic 2023 | 1,5718 | 1,6345 | 1,5735 | 1,6113 | 1,6113 | 1.416.230 |
| 14 dic 2023 | 1,5875 | 1,6140 | 1,5200 | 1,5562 | 1,5562 | 1.121.255 |
| 13 dic 2023 | 1,6000 | 1,6130 | 1,5510 | 1,6025 | 1,6025 | 518.404 |
| 12 dic 2023 | 1,6172 | 1,6260 | 1,5935 | 1,6065 | 1,6065 | 827.542 |
| 11 dic 2023 | 1,5777 | 1,6225 | 1,5540 | 1,6055 | 1,6055 | 1.189.867 |
| 08 dic 2023 | 1,5000 | 1,5880 | 1,5040 | 1,5870 | 1,5870 | 814.021 |
| 07 dic 2023 | 1,4967 | 1,5145 | 1,4375 | 1,5045 | 1,5045 | 786.175 |
| 06 dic 2023 | 1,5102 | 1,5380 | 1,4870 | 1,5030 | 1,5030 | 999.622 |
| 05 dic 2023 | 1,4792 | 1,5330 | 1,4750 | 1,4885 | 1,4885 | 1.015.583 |
| 04 dic 2023 | 1,4967 | 1,5050 | 1,4620 | 1,4763 | 1,4763 | 734.858 |
| *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.