Italia markets open in 6 hours 39 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.720,40 -359,30 (-0,94%) EUR/USD
1,0639 -0,0007 (-0,06%) Bitcoin EUR
59.305,59 +1.917,07 (+3,34%) CMC Crypto 200
1.308,49 +422,95 (+47,75%)
Neste Oyj (0O46.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 0,00 | 0,00 | 0,00 | 25,91 | 25,91 | 768 |
| 17 apr 2024 | 26,42 | 26,40 | 25,95 | 26,14 | 26,14 | 69.561 |
| 16 apr 2024 | 26,39 | 26,64 | 25,40 | 26,18 | 26,18 | 199.221 |
| 15 apr 2024 | 27,34 | 27,50 | 26,60 | 26,70 | 26,70 | 89.480 |
| 12 apr 2024 | 27,91 | 27,99 | 27,31 | 27,54 | 27,54 | 870.402 |
| 11 apr 2024 | 28,04 | 28,25 | 27,80 | 27,79 | 27,79 | 205.825 |
| 10 apr 2024 | 27,47 | 28,16 | 27,53 | 27,92 | 27,92 | 450.495 |
| 09 apr 2024 | 27,31 | 27,81 | 27,12 | 27,17 | 27,17 | 178.632 |
| 08 apr 2024 | 26,77 | 27,57 | 26,71 | 27,45 | 27,45 | 335.187 |
| 05 apr 2024 | 25,26 | 27,07 | 25,23 | 26,85 | 26,85 | 334.903 |
| 04 apr 2024 | 25,13 | 25,32 | 24,90 | 25,14 | 25,14 | 145.745 |
| 03 apr 2024 | 24,69 | 25,09 | 24,66 | 25,05 | 25,05 | 157.937 |
| 02 apr 2024 | 25,27 | 25,41 | 24,81 | 25,04 | 25,04 | 929.630 |
| 28 mar 2024 | 25,31 | 25,48 | 24,68 | 25,01 | 25,01 | 273.478 |
| 28 mar 2024 | 0.6 Dividendo | |||||
| 27 mar 2024 | 25,43 | 25,71 | 25,01 | 25,44 | 24,84 | 901.489 |
| 26 mar 2024 | 25,44 | 25,70 | 25,15 | 25,30 | 24,70 | 4.586.579 |
| 25 mar 2024 | 24,66 | 25,77 | 23,83 | 25,43 | 24,83 | 672.469 |
| 22 mar 2024 | 23,97 | 24,68 | 23,61 | 24,60 | 24,02 | 220.067 |
| 21 mar 2024 | 24,95 | 25,01 | 23,84 | 24,34 | 23,77 | 98.765 |
| 20 mar 2024 | 24,85 | 25,06 | 24,69 | 24,90 | 24,31 | 2.147.668 |
| 19 mar 2024 | 24,96 | 25,03 | 24,77 | 24,97 | 24,38 | 144.140 |
| 18 mar 2024 | 24,90 | 25,21 | 24,63 | 25,01 | 24,42 | 50.239 |
| 15 mar 2024 | 24,83 | 25,16 | 24,55 | 24,81 | 24,22 | 58.780 |
| 14 mar 2024 | 25,33 | 25,46 | 24,70 | 24,84 | 24,26 | 169.817 |
| 13 mar 2024 | 25,36 | 25,65 | 25,20 | 25,33 | 24,73 | 218.303 |
| 12 mar 2024 | 25,33 | 25,90 | 25,05 | 25,54 | 24,94 | 160.740 |
| 11 mar 2024 | 25,32 | 25,66 | 25,11 | 25,10 | 24,51 | 197.788 |
| 08 mar 2024 | 25,27 | 25,47 | 24,89 | 25,29 | 24,69 | 55.266 |
| 07 mar 2024 | 24,74 | 25,20 | 24,54 | 25,09 | 24,50 | 177.255 |
| 06 mar 2024 | 25,19 | 25,49 | 24,81 | 24,97 | 24,38 | 2.888.997 |
| 05 mar 2024 | 24,78 | 25,11 | 24,65 | 24,80 | 24,21 | 351.789 |
| 04 mar 2024 | 25,44 | 25,65 | 24,87 | 24,98 | 24,39 | 107.218 |
| 01 mar 2024 | 25,01 | 25,51 | 24,86 | 25,45 | 24,85 | 185.903 |
| 29 feb 2024 | 25,67 | 26,90 | 25,23 | 25,23 | 24,63 | 970.570 |
| 28 feb 2024 | 26,64 | 26,78 | 25,52 | 25,78 | 25,17 | 1.462.363 |
| 27 feb 2024 | 26,35 | 26,64 | 26,09 | 26,48 | 25,86 | 420.646 |
| 26 feb 2024 | 26,42 | 26,75 | 25,99 | 26,13 | 25,51 | 291.807 |
| 23 feb 2024 | 27,55 | 27,51 | 26,90 | 27,19 | 26,55 | 126.535 |
| 22 feb 2024 | 27,73 | 27,95 | 27,47 | 27,57 | 26,91 | 185.158 |
| 21 feb 2024 | 27,58 | 27,74 | 27,37 | 27,38 | 26,73 | 148.487 |
| 20 feb 2024 | 27,32 | 27,61 | 27,11 | 27,57 | 26,92 | 214.256 |
| 19 feb 2024 | 27,42 | 27,54 | 27,16 | 27,17 | 26,52 | 2.567.919 |
| 16 feb 2024 | 27,27 | 27,88 | 27,27 | 27,46 | 26,81 | 342.138 |
| 15 feb 2024 | 27,10 | 27,61 | 26,85 | 27,13 | 26,49 | 193.336 |
| 14 feb 2024 | 27,57 | 27,87 | 27,32 | 27,35 | 26,70 | 528.735 |
| 13 feb 2024 | 27,35 | 28,24 | 27,34 | 27,61 | 26,96 | 192.494 |
| 12 feb 2024 | 26,84 | 27,33 | 26,66 | 27,11 | 26,47 | 358.489 |
| 09 feb 2024 | 27,83 | 28,01 | 26,91 | 26,91 | 26,27 | 655.031 |
| 08 feb 2024 | 29,04 | 30,00 | 27,03 | 27,70 | 27,05 | 769.322 |
| 07 feb 2024 | 31,58 | 31,67 | 31,19 | 31,61 | 30,86 | 1.616.637 |
| 06 feb 2024 | 31,41 | 31,85 | 30,96 | 31,75 | 31,00 | 557.038 |
| 05 feb 2024 | 31,43 | 31,82 | 31,00 | 31,31 | 30,57 | 205.671 |
| 02 feb 2024 | 32,15 | 32,15 | 31,67 | 31,80 | 31,05 | 41.076 |
| 01 feb 2024 | 31,98 | 32,37 | 31,74 | 32,07 | 31,31 | 77.200 |
| 31 gen 2024 | 32,76 | 32,77 | 32,03 | 32,33 | 31,57 | 151.742 |
| 30 gen 2024 | 32,85 | 33,71 | 32,37 | 32,67 | 31,90 | 28.684 |
| 29 gen 2024 | 32,67 | 33,60 | 32,28 | 32,83 | 32,06 | 279.675 |
| 26 gen 2024 | 32,12 | 33,02 | 31,91 | 32,78 | 32,00 | 1.603.965 |
| 25 gen 2024 | 32,18 | 32,44 | 31,91 | 32,13 | 31,37 | 616.422 |
| 24 gen 2024 | 31,92 | 32,34 | 31,87 | 32,20 | 31,44 | 56.419 |
| 23 gen 2024 | 31,40 | 31,97 | 31,22 | 31,80 | 31,05 | 67.896 |
| 22 gen 2024 | 31,33 | 31,54 | 30,89 | 31,32 | 30,58 | 151.814 |
| 19 gen 2024 | 31,80 | 31,98 | 31,06 | 31,28 | 30,55 | 429.112 |
| 18 gen 2024 | 32,17 | 32,26 | 31,75 | 31,80 | 31,05 | 272.355 |
| 17 gen 2024 | 32,38 | 32,38 | 31,87 | 32,11 | 31,35 | 123.855 |
| 16 gen 2024 | 32,04 | 32,73 | 31,92 | 32,67 | 31,90 | 133.877 |
| 15 gen 2024 | 32,37 | 32,79 | 32,28 | 32,38 | 31,62 | 141.078 |
| 12 gen 2024 | 32,27 | 32,77 | 32,16 | 32,51 | 31,75 | 78.527 |
| 11 gen 2024 | 32,07 | 32,32 | 31,88 | 32,04 | 31,29 | 119.279 |
| 10 gen 2024 | 32,04 | 32,48 | 31,92 | 32,03 | 31,28 | 164.563 |
| 09 gen 2024 | 32,41 | 32,65 | 32,12 | 32,15 | 31,39 | 282.423 |
| 08 gen 2024 | 32,46 | 32,48 | 31,88 | 32,02 | 31,26 | 540.706 |
| 05 gen 2024 | 31,94 | 32,59 | 31,86 | 32,27 | 31,51 | 87.491 |
| 04 gen 2024 | 32,04 | 32,39 | 32,00 | 32,14 | 31,38 | 75.933 |
| 03 gen 2024 | 32,56 | 32,57 | 31,70 | 31,91 | 31,15 | 219.361 |
| 02 gen 2024 | 32,56 | 33,10 | 32,47 | 32,69 | 31,92 | 74.911 |
| 29 dic 2023 | 32,33 | 32,47 | 32,21 | 32,31 | 31,55 | 84.385 |
| 28 dic 2023 | 32,78 | 32,88 | 32,05 | 32,38 | 31,62 | 105.956 |
| 27 dic 2023 | 32,44 | 33,34 | 32,50 | 32,83 | 32,06 | 95.077 |
| 22 dic 2023 | 32,35 | 32,61 | 32,10 | 32,31 | 31,55 | 58.147 |
| 21 dic 2023 | 32,64 | 33,00 | 32,04 | 32,28 | 31,51 | 314.566 |
| 20 dic 2023 | 33,72 | 33,98 | 31,55 | 32,88 | 32,10 | 265.363 |
| 19 dic 2023 | 32,96 | 33,64 | 32,80 | 33,36 | 32,57 | 384.709 |
| 18 dic 2023 | 32,97 | 33,87 | 32,94 | 33,15 | 32,37 | 276.727 |
| 15 dic 2023 | 34,98 | 35,23 | 32,92 | 32,97 | 32,19 | 499.366 |
| 14 dic 2023 | 34,66 | 35,36 | 34,54 | 34,71 | 33,89 | 338.029 |
| 13 dic 2023 | 34,56 | 34,90 | 34,39 | 34,80 | 33,98 | 194.699 |
| 12 dic 2023 | 35,14 | 35,58 | 34,50 | 34,72 | 33,90 | 187.083 |
| 11 dic 2023 | 35,12 | 35,25 | 34,68 | 35,15 | 34,33 | 182.150 |
| 08 dic 2023 | 34,97 | 35,49 | 34,81 | 35,42 | 34,58 | 151.542 |
| 07 dic 2023 | 34,49 | 35,18 | 34,10 | 34,83 | 34,00 | 209.824 |
| 06 dic 2023 | 34,54 | 34,54 | 34,54 | 34,54 | 33,73 | - |
| 05 dic 2023 | 34,58 | 35,19 | 34,46 | 34,54 | 33,73 | 133.866 |
| 04 dic 2023 | 34,97 | 35,23 | 34,44 | 34,97 | 34,15 | 206.610 |
| 01 dic 2023 | 34,95 | 35,34 | 34,62 | 35,13 | 34,30 | 153.011 |
| 30 nov 2023 | 34,28 | 35,09 | 34,20 | 35,03 | 34,20 | 871.272 |
| 29 nov 2023 | 33,97 | 34,29 | 33,93 | 34,13 | 33,32 | 117.000 |
| 28 nov 2023 | 33,74 | 34,45 | 33,54 | 34,30 | 33,49 | 591.691 |
| 27 nov 2023 | 34,21 | 34,27 | 33,84 | 33,85 | 33,05 | 190.403 |
| *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.