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
59.575,18 +629,16 (+1,07%)
Koninklijke Vopak N.V. (0O8V.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:01PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 37,01 | 37,36 | 36,34 | 36,56 | 36,56 | 60.924 |
| 26 apr 2024 | 1.5 Dividendo | |||||
| 25 apr 2024 | 37,85 | 38,50 | 37,74 | 38,02 | 36,52 | 68.967 |
| 24 apr 2024 | 38,40 | 39,26 | 37,30 | 38,31 | 36,80 | 46.037 |
| 23 apr 2024 | 38,29 | 38,52 | 38,08 | 38,16 | 36,65 | 35.578 |
| 22 apr 2024 | 37,76 | 38,28 | 37,48 | 37,74 | 36,25 | 42.435 |
| 19 apr 2024 | 36,86 | 37,72 | 36,38 | 36,71 | 35,26 | 53.750 |
| 18 apr 2024 | 36,42 | 36,98 | 36,44 | 36,77 | 35,32 | 17.239 |
| 17 apr 2024 | 35,60 | 36,96 | 36,06 | 36,10 | 34,68 | 20.342 |
| 16 apr 2024 | 35,72 | 36,74 | 35,90 | 36,00 | 34,58 | 535.548 |
| 15 apr 2024 | 37,62 | 37,26 | 36,51 | 36,92 | 35,46 | 36.778 |
| 12 apr 2024 | 37,01 | 37,54 | 36,90 | 37,26 | 35,79 | 622.991 |
| 11 apr 2024 | 37,01 | 37,56 | 37,02 | 37,38 | 35,91 | 1.229.813 |
| 10 apr 2024 | 37,01 | 37,46 | 36,74 | 37,09 | 35,63 | 381.943 |
| 09 apr 2024 | 36,06 | 37,36 | 36,24 | 36,63 | 35,18 | 99.717 |
| 08 apr 2024 | 36,35 | 36,88 | 36,40 | 36,56 | 35,12 | 27.357 |
| 05 apr 2024 | 36,80 | 37,00 | 36,52 | 36,71 | 35,26 | 28.793 |
| 04 apr 2024 | 36,21 | 36,94 | 36,20 | 36,42 | 34,98 | 57.363 |
| 03 apr 2024 | 35,32 | 36,42 | 35,62 | 35,68 | 34,27 | 30.705 |
| 02 apr 2024 | 35,26 | 36,26 | 35,46 | 35,87 | 34,45 | 22.296 |
| 28 mar 2024 | 35,19 | 35,93 | 34,64 | 35,35 | 33,95 | 29.959 |
| 27 mar 2024 | 35,00 | 35,43 | 35,00 | 35,06 | 33,68 | 45.955 |
| 26 mar 2024 | 34,51 | 35,15 | 34,47 | 34,78 | 33,40 | 14.740 |
| 25 mar 2024 | 34,33 | 34,90 | 33,95 | 34,12 | 32,77 | 39.850 |
| 22 mar 2024 | 34,28 | 34,31 | 33,94 | 34,12 | 32,77 | 24.861 |
| 21 mar 2024 | 34,10 | 34,31 | 32,59 | 34,17 | 32,83 | 18.048 |
| 20 mar 2024 | 33,90 | 33,99 | 33,61 | 33,80 | 32,47 | 20.362 |
| 19 mar 2024 | 33,51 | 33,87 | 33,12 | 33,38 | 32,07 | 21.328 |
| 18 mar 2024 | 33,51 | 33,60 | 33,13 | 33,44 | 32,12 | 28.270 |
| 15 mar 2024 | 33,00 | 33,52 | 32,97 | 33,26 | 31,95 | 73.312 |
| 14 mar 2024 | 33,68 | 33,79 | 33,17 | 33,74 | 32,41 | 50.346 |
| 13 mar 2024 | 33,68 | 34,01 | 33,48 | 33,74 | 32,40 | 15.354 |
| 12 mar 2024 | 33,65 | 33,90 | 33,49 | 33,83 | 32,50 | 32.342 |
| 11 mar 2024 | 33,90 | 34,33 | 33,60 | 34,02 | 32,68 | 38.443 |
| 08 mar 2024 | 34,60 | 34,54 | 34,12 | 34,48 | 33,12 | 25.830 |
| 07 mar 2024 | 34,25 | 34,72 | 34,24 | 34,42 | 33,06 | 45.058 |
| 06 mar 2024 | 34,48 | 34,61 | 34,06 | 34,42 | 33,06 | 103.544 |
| 05 mar 2024 | 34,38 | 34,79 | 34,21 | 34,41 | 33,05 | 13.063 |
| 04 mar 2024 | 34,60 | 34,81 | 34,19 | 34,40 | 33,04 | 27.046 |
| 01 mar 2024 | 34,64 | 34,95 | 34,17 | 34,48 | 33,12 | 19.170 |
| 29 feb 2024 | 34,51 | 34,55 | 33,75 | 34,17 | 32,83 | 16.714 |
| 28 feb 2024 | 35,00 | 35,16 | 34,18 | 34,88 | 33,50 | 159.594 |
| 27 feb 2024 | 35,00 | 35,21 | 34,79 | 35,02 | 33,64 | 31.287 |
| 26 feb 2024 | 34,10 | 35,00 | 33,89 | 34,13 | 32,78 | 47.545 |
| 23 feb 2024 | 33,94 | 34,13 | 33,83 | 33,88 | 32,54 | 37.563 |
| 22 feb 2024 | 33,42 | 33,96 | 33,12 | 33,62 | 32,29 | 24.614 |
| 21 feb 2024 | 32,51 | 33,32 | 32,44 | 32,74 | 31,44 | 77.679 |
| 20 feb 2024 | 33,00 | 33,22 | 32,34 | 32,74 | 31,44 | 80.660 |
| 19 feb 2024 | 33,20 | 33,44 | 32,70 | 33,05 | 31,75 | 66.390 |
| 16 feb 2024 | 32,86 | 33,35 | 32,45 | 32,69 | 31,40 | 51.886 |
| 15 feb 2024 | 32,86 | 32,67 | 32,05 | 32,33 | 31,05 | 29.020 |
| 14 feb 2024 | 30,50 | 32,98 | 31,24 | 32,94 | 31,64 | 119.640 |
| 13 feb 2024 | 29,78 | 29,81 | 29,30 | 29,48 | 28,32 | 41.764 |
| 12 feb 2024 | 28,91 | 29,72 | 28,68 | 28,98 | 27,83 | 57.619 |
| 09 feb 2024 | 28,91 | 28,92 | 28,67 | 28,89 | 27,75 | 24.219 |
| 08 feb 2024 | 28,70 | 28,96 | 28,48 | 28,82 | 27,68 | 110.078 |
| 07 feb 2024 | 29,00 | 29,20 | 28,61 | 28,93 | 27,79 | 29.234 |
| 06 feb 2024 | 28,99 | 29,02 | 28,57 | 28,82 | 27,68 | 5.155 |
| 05 feb 2024 | 28,80 | 29,06 | 28,58 | 28,85 | 27,71 | 19.006 |
| 02 feb 2024 | 28,86 | 29,23 | 28,81 | 29,09 | 27,94 | 8.418 |
| 01 feb 2024 | 29,15 | 29,21 | 28,67 | 28,92 | 27,78 | 25.744 |
| 31 gen 2024 | 29,34 | 29,38 | 28,87 | 29,25 | 28,10 | 43.209 |
| 30 gen 2024 | 28,94 | 29,33 | 28,00 | 28,95 | 27,81 | 24.136 |
| 29 gen 2024 | 29,29 | 29,31 | 28,80 | 29,13 | 27,98 | 18.388 |
| 26 gen 2024 | 28,75 | 29,22 | 28,09 | 28,67 | 27,54 | 21.744 |
| 25 gen 2024 | 29,00 | 29,06 | 27,99 | 28,95 | 27,81 | 54.397 |
| 24 gen 2024 | 28,91 | 29,17 | 28,63 | 29,02 | 27,88 | 105.409 |
| 23 gen 2024 | 29,80 | 29,66 | 28,79 | 29,49 | 28,33 | 62.845 |
| 22 gen 2024 | 29,25 | 29,52 | 29,07 | 29,38 | 28,22 | 31.408 |
| 19 gen 2024 | 29,34 | 29,67 | 29,20 | 29,56 | 28,39 | 21.573 |
| 18 gen 2024 | 29,55 | 29,81 | 29,33 | 29,64 | 28,47 | 21.597 |
| 17 gen 2024 | 30,34 | 30,35 | 29,35 | 29,73 | 28,55 | 47.366 |
| 16 gen 2024 | 30,10 | 30,57 | 29,99 | 30,16 | 28,97 | 28.063 |
| 15 gen 2024 | 30,22 | 30,46 | 30,04 | 30,31 | 29,11 | 29.403 |
| 12 gen 2024 | 30,00 | 30,59 | 30,00 | 30,40 | 29,20 | 22.306 |
| 11 gen 2024 | 30,14 | 30,39 | 29,95 | 30,27 | 29,08 | 37.427 |
| 10 gen 2024 | 30,77 | 30,68 | 30,14 | 30,38 | 29,18 | 53.615 |
| 09 gen 2024 | 30,58 | 30,85 | 30,33 | 30,46 | 29,26 | 26.873 |
| 08 gen 2024 | 30,34 | 30,61 | 30,21 | 30,34 | 29,15 | 26.609 |
| 05 gen 2024 | 30,50 | 30,37 | 29,89 | 30,11 | 28,93 | 28.808 |
| 04 gen 2024 | 30,31 | 30,52 | 30,07 | 30,40 | 29,20 | 20.354 |
| 03 gen 2024 | 30,66 | 30,85 | 30,26 | 30,56 | 29,35 | 20.594 |
| 02 gen 2024 | 30,64 | 30,81 | 30,52 | 30,66 | 29,45 | 20.049 |
| 29 dic 2023 | 30,43 | 30,63 | 30,21 | 30,41 | 29,21 | 11.972 |
| 28 dic 2023 | 30,80 | 30,80 | 30,38 | 30,64 | 29,43 | 7.758 |
| 27 dic 2023 | 30,65 | 31,11 | 30,61 | 30,89 | 29,67 | 18.018 |
| 22 dic 2023 | 30,42 | 30,60 | 30,33 | 30,50 | 29,30 | 8.954 |
| 21 dic 2023 | 29,91 | 30,79 | 30,12 | 30,43 | 29,23 | 16.215 |
| 20 dic 2023 | 31,00 | 31,19 | 30,60 | 31,17 | 29,94 | 11.316 |
| 19 dic 2023 | 30,32 | 30,89 | 30,21 | 30,69 | 29,48 | 19.308 |
| 18 dic 2023 | 30,46 | 30,79 | 30,40 | 30,53 | 29,33 | 60.647 |
| 15 dic 2023 | 31,00 | 31,25 | 30,47 | 31,05 | 29,82 | 168.852 |
| 14 dic 2023 | 30,66 | 31,41 | 30,47 | 31,17 | 29,95 | 237.132 |
| 13 dic 2023 | 30,83 | 31,06 | 30,66 | 30,75 | 29,53 | 32.708 |
| 12 dic 2023 | 30,85 | 31,22 | 30,76 | 31,13 | 29,90 | 23.594 |
| 11 dic 2023 | 31,94 | 31,58 | 30,78 | 31,46 | 30,22 | 19.131 |
| 08 dic 2023 | 30,80 | 31,38 | 30,65 | 30,78 | 29,57 | 27.448 |
| 07 dic 2023 | 31,25 | 31,46 | 30,85 | 31,15 | 29,92 | 25.888 |
| 06 dic 2023 | 32,00 | 31,63 | 31,06 | 31,17 | 29,94 | 35.011 |
| 05 dic 2023 | 31,50 | 31,67 | 31,14 | 31,52 | 30,28 | 28.774 |
| *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.