Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.895,30 +79,38 (+0,21%) Nasdaq
15.587,01 -70,81 (-0,45%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,27 -2,66 (-3,25%) Bitcoin EUR
53.376,35 -3.186,40 (-5,63%)
AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (0O5C.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:02PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 21,14 | 20,92 | 20,82 | 21,06 | 21,06 | 388 |
| 29 apr 2024 | 20,45 | 20,98 | 20,40 | 20,73 | 20,73 | 219 |
| 26 apr 2024 | 20,08 | 20,36 | 20,34 | 20,36 | 20,36 | 5 |
| 25 apr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 24 apr 2024 | 19,73 | 19,59 | 19,59 | 19,75 | 19,75 | 100 |
| 23 apr 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 22 apr 2024 | 18,53 | 19,64 | 19,17 | 19,63 | 19,63 | 39 |
| 19 apr 2024 | 18,10 | 18,30 | 18,02 | 18,06 | 18,06 | 1.307 |
| 18 apr 2024 | 18,17 | 18,34 | 18,18 | 18,26 | 18,26 | 240 |
| 17 apr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 16 apr 2024 | 18,33 | 18,10 | 18,10 | 18,16 | 18,16 | 571 |
| 15 apr 2024 | 18,78 | 18,43 | 18,43 | 18,63 | 18,63 | 133 |
| 12 apr 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 11 apr 2024 | 19,00 | 18,70 | 18,69 | 18,84 | 18,84 | 5.248 |
| 10 apr 2024 | 19,35 | 19,22 | 18,93 | 18,92 | 18,92 | 9.464 |
| 09 apr 2024 | 19,13 | 18,91 | 18,91 | 19,13 | 19,13 | 2 |
| 08 apr 2024 | 18,53 | 19,18 | 19,18 | 18,99 | 18,99 | 698 |
| 05 apr 2024 | 18,99 | 18,61 | 18,61 | 18,77 | 18,77 | 4 |
| 04 apr 2024 | 19,17 | 19,33 | 19,33 | 19,30 | 19,30 | 35 |
| 03 apr 2024 | 19,64 | 19,15 | 19,04 | 19,08 | 19,08 | 332 |
| 02 apr 2024 | 19,84 | 19,91 | 19,35 | 19,48 | 19,48 | 2.534 |
| 28 mar 2024 | 19,25 | 19,35 | 18,98 | 19,07 | 19,07 | 361 |
| 27 mar 2024 | 18,90 | 19,20 | 18,72 | 18,97 | 18,97 | 648 |
| 26 mar 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
| 25 mar 2024 | 17,67 | 17,57 | 17,44 | 17,45 | 17,45 | 713 |
| 22 mar 2024 | 17,09 | 17,46 | 17,26 | 17,36 | 17,36 | 4.199 |
| 21 mar 2024 | 16,75 | 17,08 | 16,90 | 17,08 | 17,08 | 3.310 |
| 20 mar 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
| 19 mar 2024 | 16,72 | 16,40 | 16,40 | 16,46 | 16,46 | 137 |
| 18 mar 2024 | 16,57 | 16,80 | 16,55 | 16,65 | 16,65 | 2.653 |
| 15 mar 2024 | 17,16 | 17,11 | 16,62 | 16,64 | 16,64 | 15.082 |
| 14 mar 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
| 13 mar 2024 | 17,31 | 17,36 | 17,25 | 17,22 | 17,22 | 10.619 |
| 12 mar 2024 | 17,44 | 17,38 | 17,07 | 17,08 | 17,08 | 2.494 |
| 11 mar 2024 | 17,24 | 17,37 | 17,22 | 17,41 | 17,41 | 1.268 |
| 08 mar 2024 | 18,39 | 17,75 | 17,44 | 17,60 | 17,60 | 1.146 |
| 07 mar 2024 | 18,04 | 18,35 | 17,86 | 18,17 | 18,17 | 16.821 |
| 06 mar 2024 | 18,95 | 18,28 | 18,02 | 18,12 | 18,12 | 105 |
| 05 mar 2024 | 19,24 | 19,18 | 18,99 | 18,82 | 18,82 | 31 |
| 04 mar 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 01 mar 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 29 feb 2024 | 19,20 | 18,92 | 18,78 | 18,75 | 18,75 | 28.326 |
| 28 feb 2024 | 19,83 | 19,66 | 19,23 | 19,28 | 19,28 | 928 |
| 27 feb 2024 | 19,91 | 19,79 | 19,79 | 19,77 | 19,77 | 25 |
| 26 feb 2024 | 20,12 | 19,82 | 19,82 | 19,83 | 19,83 | 25 |
| 23 feb 2024 | 20,38 | 20,15 | 20,15 | 20,16 | 20,16 | 329 |
| 22 feb 2024 | 20,34 | 20,53 | 20,20 | 20,41 | 20,41 | 8.906 |
| 21 feb 2024 | 20,50 | 20,32 | 20,06 | 19,91 | 19,91 | 8.263 |
| 20 feb 2024 | 20,80 | 20,50 | 20,24 | 20,57 | 20,57 | 3.212 |
| 19 feb 2024 | 21,33 | 21,08 | 20,60 | 20,84 | 20,84 | 4.708 |
| 16 feb 2024 | 21,78 | 21,42 | 21,22 | 21,33 | 21,33 | 3.066 |
| 15 feb 2024 | 21,86 | 21,88 | 21,52 | 21,80 | 21,80 | 4.966 |
| 14 feb 2024 | 21,82 | 21,70 | 21,56 | 21,80 | 21,80 | 3.345 |
| 13 feb 2024 | 22,25 | 22,04 | 21,52 | 21,84 | 21,84 | 4.462 |
| 12 feb 2024 | 21,88 | 22,29 | 21,90 | 22,15 | 22,15 | 3.149 |
| 09 feb 2024 | 21,62 | 21,94 | 21,54 | 21,70 | 21,70 | 3.438 |
| 08 feb 2024 | 21,25 | 21,67 | 21,56 | 21,60 | 21,60 | 3.710 |
| 07 feb 2024 | 21,53 | 21,20 | 21,17 | 21,25 | 21,25 | 670 |
| 06 feb 2024 | 21,39 | 21,44 | 21,12 | 21,35 | 21,35 | 4.547 |
| 05 feb 2024 | 21,57 | 21,57 | 21,22 | 21,37 | 21,37 | 1.001 |
| 02 feb 2024 | 21,66 | 21,58 | 21,18 | 21,23 | 21,23 | 1.673 |
| 01 feb 2024 | 22,40 | 22,36 | 21,20 | 21,55 | 21,55 | 1.131 |
| 31 gen 2024 | 23,15 | 23,06 | 22,46 | 22,76 | 22,76 | 1.616 |
| 30 gen 2024 | 23,89 | 23,16 | 23,08 | 23,20 | 23,20 | 404 |
| 29 gen 2024 | 23,67 | 23,88 | 23,40 | 23,67 | 23,67 | 17.349 |
| 26 gen 2024 | 23,42 | 23,52 | 23,28 | 23,42 | 23,42 | 1.545 |
| 25 gen 2024 | 23,36 | 23,56 | 23,22 | 23,36 | 23,36 | 23.145 |
| 24 gen 2024 | 23,01 | 23,22 | 23,00 | 23,38 | 23,38 | 5.574 |
| 23 gen 2024 | 21,82 | 22,76 | 22,66 | 22,78 | 22,78 | 2.101 |
| 22 gen 2024 | 21,80 | 21,76 | 21,15 | 21,68 | 21,68 | 3.682 |
| 19 gen 2024 | 24,02 | 23,96 | 21,36 | 21,45 | 21,45 | 10.986 |
| 18 gen 2024 | 23,46 | 23,72 | 23,28 | 23,46 | 23,46 | 8.775 |
| 17 gen 2024 | 23,91 | 23,84 | 23,24 | 23,22 | 23,22 | 2.864 |
| 16 gen 2024 | 23,63 | 24,10 | 23,46 | 23,89 | 23,89 | 5.822 |
| 15 gen 2024 | 23,86 | 24,22 | 23,64 | 23,85 | 23,85 | 134.203 |
| 12 gen 2024 | 24,08 | 24,28 | 23,84 | 24,06 | 24,06 | 5.436 |
| 11 gen 2024 | 24,55 | 24,36 | 23,64 | 23,97 | 23,97 | 17.612 |
| 10 gen 2024 | 24,92 | 24,66 | 24,12 | 24,34 | 24,34 | 9.705 |
| 09 gen 2024 | 25,04 | 24,96 | 24,69 | 24,90 | 24,90 | 7.295 |
| 08 gen 2024 | 24,84 | 25,00 | 24,78 | 24,80 | 24,80 | 1.974 |
| 05 gen 2024 | 24,92 | 24,98 | 24,48 | 24,84 | 24,84 | 2.142 |
| 04 gen 2024 | 25,00 | 25,20 | 24,68 | 25,06 | 25,06 | 2.837 |
| 03 gen 2024 | 25,49 | 25,26 | 24,72 | 25,00 | 25,00 | 5.035 |
| 02 gen 2024 | 26,64 | 26,42 | 25,32 | 25,35 | 25,35 | 7.950 |
| 29 dic 2023 | 25,94 | 26,48 | 26,20 | 26,46 | 26,46 | 2.939 |
| 28 dic 2023 | 26,09 | 26,16 | 25,70 | 25,74 | 25,74 | 8.581 |
| 27 dic 2023 | 26,31 | 26,43 | 26,00 | 26,03 | 26,03 | 11.866 |
| 22 dic 2023 | 26,13 | 26,10 | 25,92 | 26,05 | 26,05 | 399 |
| 21 dic 2023 | 25,78 | 26,26 | 25,52 | 26,25 | 26,25 | 1.530 |
| 20 dic 2023 | 26,05 | 26,18 | 25,90 | 26,11 | 26,11 | 1.523 |
| 19 dic 2023 | 25,57 | 26,08 | 25,72 | 26,05 | 26,05 | 7.080 |
| 18 dic 2023 | 26,23 | 26,22 | 25,52 | 25,64 | 25,64 | 1.806 |
| 15 dic 2023 | 26,21 | 26,22 | 26,04 | 26,11 | 26,11 | 4.092 |
| 14 dic 2023 | 25,35 | 26,14 | 25,42 | 25,82 | 25,82 | 6.705 |
| 13 dic 2023 | 25,23 | 25,38 | 25,06 | 25,21 | 25,21 | 5.317 |
| 12 dic 2023 | 25,08 | 25,28 | 25,10 | 25,18 | 25,18 | 7.151 |
| 11 dic 2023 | 25,62 | 25,54 | 24,56 | 24,63 | 24,63 | 10.747 |
| 08 dic 2023 | 24,84 | 25,50 | 24,80 | 25,16 | 25,16 | 4.905 |
| 07 dic 2023 | 25,47 | 25,04 | 24,68 | 24,71 | 24,71 | 3.629 |
| 06 dic 2023 | 25,64 | 25,70 | 25,22 | 25,64 | 25,64 | 5.199 |
| *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.