Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.541,36 +462,32 (+0,78%)
alstria office REIT-AG (0O9Q.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:27PM 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 | 3,4250 | 3,5100 | 3,3600 | 3,4650 | 3,4650 | 264 |
| 25 apr 2024 | 3,4450 | 3,5000 | 3,4500 | 3,3900 | 3,3900 | 59 |
| 24 apr 2024 | 3,4450 | 3,5100 | 3,5000 | 3,4650 | 3,4650 | 66 |
| 23 apr 2024 | 3,4050 | 3,4900 | 3,4300 | 3,4450 | 3,4450 | 5 |
| 22 apr 2024 | 3,4550 | 3,5100 | 3,3600 | 3,4050 | 3,4050 | 328 |
| 19 apr 2024 | 3,4550 | 3,5000 | 3,3800 | 3,4850 | 3,4850 | 88 |
| 18 apr 2024 | 3,4450 | 3,5000 | 3,3800 | 3,4450 | 3,4450 | 351 |
| 17 apr 2024 | 3,4350 | 3,5000 | 3,3900 | 3,4450 | 3,4450 | 151 |
| 16 apr 2024 | 3,4950 | 3,5500 | 3,4300 | 3,4850 | 3,4850 | 38 |
| 15 apr 2024 | 3,4650 | 3,5900 | 3,4700 | 3,4750 | 3,4750 | 163 |
| 12 apr 2024 | 3,5050 | 3,5800 | 3,4100 | 3,4550 | 3,4550 | 147 |
| 11 apr 2024 | 3,4950 | 3,5900 | 3,3200 | 3,4850 | 3,4850 | 251 |
| 10 apr 2024 | 3,6000 | 3,6300 | 3,4600 | 3,5050 | 3,5050 | 190 |
| 09 apr 2024 | 3,4750 | 3,5300 | 3,4000 | 3,5350 | 3,5350 | 269 |
| 08 apr 2024 | 3,4250 | 3,4800 | 3,4200 | 3,4850 | 3,4850 | 4.288 |
| 05 apr 2024 | 3,3600 | 3,4700 | 3,2500 | 3,3500 | 3,3500 | 23 |
| 04 apr 2024 | 3,4950 | 3,5200 | 3,3100 | 3,3800 | 3,3800 | 177 |
| 03 apr 2024 | 3,4150 | 3,5400 | 3,5100 | 3,4150 | 3,4150 | 6 |
| 02 apr 2024 | 3,4150 | 3,5600 | 3,3600 | 3,4650 | 3,4650 | 110 |
| 28 mar 2024 | 3,5175 | 3,5100 | 3,2997 | 3,3875 | 3,3875 | 133 |
| 27 mar 2024 | 3,4500 | 3,6150 | 3,4250 | 3,5175 | 3,5175 | 77 |
| 26 mar 2024 | 3,4350 | 3,6150 | 3,4600 | 3,5175 | 3,5175 | 91 |
| 25 mar 2024 | 3,5875 | 3,6750 | 3,4050 | 3,4900 | 3,4900 | 20 |
| 22 mar 2024 | 3,5425 | 3,6150 | 3,4050 | 3,5275 | 3,5275 | 16 |
| 21 mar 2024 | 3,4100 | 3,5950 | 3,4050 | 3,5025 | 3,5025 | 72 |
| 20 mar 2024 | 3,4950 | 3,5750 | 3,4450 | 3,5075 | 3,5075 | 235 |
| 19 mar 2024 | 3,3325 | 3,4950 | 3,4050 | 3,4750 | 3,4750 | 1.152 |
| 18 mar 2024 | 3,5025 | 3,5500 | 3,3250 | 3,4100 | 3,4100 | 11 |
| 15 mar 2024 | 3,4550 | 3,4950 | 3,4100 | 3,5075 | 3,5075 | 2 |
| 14 mar 2024 | 3,4700 | 3,5000 | 3,3350 | 3,4550 | 3,4550 | 107 |
| 13 mar 2024 | 3,3525 | 3,4950 | 3,2650 | 3,4500 | 3,4500 | 46 |
| 12 mar 2024 | 3,3525 | 3,4000 | 3,2300 | 3,3175 | 3,3175 | 205 |
| 11 mar 2024 | 3,3925 | 3,4200 | 3,2150 | 3,3525 | 3,3525 | 279 |
| 08 mar 2024 | 3,4500 | 3,5500 | 3,3350 | 3,4650 | 3,4650 | 68 |
| 07 mar 2024 | 3,5025 | 3,5500 | 3,5000 | 3,5175 | 3,5175 | 137 |
| 06 mar 2024 | 3,5425 | 3,5900 | 3,4950 | 3,5025 | 3,5025 | 91 |
| 05 mar 2024 | 3,5025 | 3,5900 | 3,4200 | 3,4550 | 3,4550 | 201 |
| 04 mar 2024 | 3,4800 | 3,6050 | 3,4400 | 3,4550 | 3,4550 | 60 |
| 01 mar 2024 | 3,5275 | 3,6400 | 3,4650 | 3,5275 | 3,5275 | 6 |
| 29 feb 2024 | 3,4700 | 3,5350 | 3,4050 | 3,4150 | 3,4150 | 26 |
| 28 feb 2024 | 3,4700 | 3,5350 | 3,4050 | 3,4900 | 3,4900 | 8 |
| 27 feb 2024 | 3,4950 | 3,5750 | 3,4250 | 3,6650 | 3,6650 | 325 |
| 26 feb 2024 | 3,5575 | 3,5700 | 3,4250 | 3,4850 | 3,4850 | 57 |
| 23 feb 2024 | 3,4200 | 3,4950 | 3,4950 | 3,5375 | 3,5375 | - |
| 22 feb 2024 | 3,4300 | 3,5200 | 3,3400 | 3,4300 | 3,4300 | 25 |
| 21 feb 2024 | 3,4500 | 3,5350 | 3,2600 | 3,3875 | 3,3875 | 14.834 |
| 20 feb 2024 | 3,5875 | 3,6150 | 3,4450 | 3,4250 | 3,4250 | 461 |
| 19 feb 2024 | 3,5475 | 3,6000 | 3,4650 | 3,4800 | 3,4800 | 16 |
| 16 feb 2024 | 3,5275 | 3,6150 | 3,3250 | 3,5325 | 3,5325 | 9.774 |
| 15 feb 2024 | 3,5275 | 3,5750 | 3,4750 | 3,5075 | 3,5075 | 7 |
| 14 feb 2024 | 3,5675 | 3,6300 | 3,5150 | 3,5475 | 3,5475 | 9.079 |
| 13 feb 2024 | 3,6250 | 3,6750 | 3,5350 | 3,5675 | 3,5675 | 42 |
| 12 feb 2024 | 3,6700 | 3,6950 | 3,4500 | 3,6000 | 3,6000 | 103 |
| 09 feb 2024 | 3,6700 | 3,7350 | 3,6050 | 3,6700 | 3,6700 | 121 |
| 08 feb 2024 | 3,6500 | 3,7350 | 3,5650 | 3,6400 | 3,6400 | 47 |
| 07 feb 2024 | 3,6250 | 3,6950 | 3,4950 | 3,6050 | 3,6050 | 4.736 |
| 06 feb 2024 | 3,6050 | 3,6750 | 3,5550 | 3,6050 | 3,6050 | 4.479 |
| 05 feb 2024 | 3,5525 | 3,5700 | 3,5400 | 3,5575 | 3,5575 | 494 |
| 02 feb 2024 | 3,5025 | 3,5650 | 3,4500 | 3,5425 | 3,5425 | 765 |
| 01 feb 2024 | 3,5025 | 3,5500 | 3,4500 | 3,5075 | 3,5075 | 75 |
| 31 gen 2024 | 3,4350 | 3,5800 | 3,4300 | 3,5075 | 3,5075 | 4.359 |
| 30 gen 2024 | 3,4250 | 3,4400 | 3,4100 | 3,4250 | 3,4250 | 145 |
| 29 gen 2024 | 3,4150 | 3,4450 | 3,3050 | 3,3925 | 3,3925 | 156 |
| 26 gen 2024 | 3,3425 | 3,4050 | 3,2300 | 3,3725 | 3,3725 | 8.341 |
| 25 gen 2024 | 3,3825 | 3,4450 | 3,3700 | 3,3575 | 3,3575 | 7.627 |
| 24 gen 2024 | 3,4200 | 3,4450 | 3,3200 | 3,4000 | 3,4000 | 3.307 |
| 23 gen 2024 | 3,4200 | 3,4500 | 3,3900 | 3,4200 | 3,4200 | 11 |
| 22 gen 2024 | 3,2900 | 3,4250 | 3,2300 | 3,4200 | 3,4200 | 224 |
| 19 gen 2024 | 3,2900 | 3,3500 | 3,2500 | 3,3025 | 3,3025 | 2.282 |
| 18 gen 2024 | 3,3425 | 3,3650 | 3,3200 | 3,3425 | 3,3425 | 91 |
| 17 gen 2024 | 3,4050 | 3,4100 | 3,3200 | 3,3575 | 3,3575 | 73 |
| 16 gen 2024 | 3,3925 | 3,4500 | 3,3600 | 3,4000 | 3,4000 | 38 |
| 15 gen 2024 | 3,4100 | 3,4700 | 3,4000 | 3,3925 | 3,3925 | 201 |
| 12 gen 2024 | 3,4750 | 3,5400 | 3,4300 | 3,4450 | 3,4450 | 35 |
| 11 gen 2024 | 3,5125 | 3,5200 | 3,4250 | 3,4950 | 3,4950 | 263 |
| 10 gen 2024 | 3,4850 | 3,5450 | 3,4250 | 3,4550 | 3,4550 | 653 |
| 09 gen 2024 | 3,4850 | 3,5500 | 3,4250 | 3,4650 | 3,4650 | 58 |
| 08 gen 2024 | 3,5075 | 3,5350 | 3,4700 | 3,5425 | 3,5425 | 43 |
| 05 gen 2024 | 3,6050 | 3,6600 | 3,4250 | 3,4650 | 3,4650 | 757 |
| 04 gen 2024 | 3,6050 | 3,6750 | 3,5350 | 3,6050 | 3,6050 | 1.460 |
| 03 gen 2024 | 3,6500 | 3,6750 | 3,5350 | 3,6000 | 3,6000 | 79 |
| 02 gen 2024 | 3,6350 | 3,7250 | 3,5550 | 3,6350 | 3,6350 | 77 |
| 29 dic 2023 | 3,6500 | 3,6850 | 3,5850 | 3,6350 | 3,6350 | 50 |
| 28 dic 2023 | 3,6400 | 3,6950 | 3,4600 | 3,6600 | 3,6600 | 8.181 |
| 27 dic 2023 | 3,5275 | 3,8750 | 3,4800 | 3,6200 | 3,6200 | 4.711 |
| 22 dic 2023 | 3,4750 | 3,5450 | 3,4100 | 3,4700 | 3,4700 | 695 |
| 21 dic 2023 | 3,5225 | 3,5850 | 3,4850 | 3,4750 | 3,4750 | 4.306 |
| 20 dic 2023 | 3,4300 | 3,5200 | 3,3850 | 3,4700 | 3,4700 | 4.158 |
| 19 dic 2023 | 3,4600 | 3,4750 | 3,4000 | 3,4400 | 3,4400 | 4.793 |
| 18 dic 2023 | 3,4050 | 3,4800 | 3,3200 | 3,3875 | 3,3875 | 63 |
| 15 dic 2023 | 3,4200 | 3,4400 | 3,2550 | 3,4000 | 3,4000 | 6.398 |
| 14 dic 2023 | 3,3575 | 3,4900 | 3,2400 | 3,3375 | 3,3375 | 8.322 |
| 13 dic 2023 | 3,3025 | 3,3750 | 3,2850 | 3,3325 | 3,3325 | 1.342 |
| 12 dic 2023 | 3,2900 | 3,4100 | 3,2200 | 3,2650 | 3,2650 | 10.410 |
| 11 dic 2023 | 3,3575 | 3,3850 | 3,2300 | 3,3125 | 3,3125 | 9.250 |
| 08 dic 2023 | 3,5275 | 3,5900 | 3,2800 | 3,3375 | 3,3375 | 1.524 |
| 07 dic 2023 | 3,6200 | 3,6350 | 3,4300 | 3,5175 | 3,5175 | 2.183 |
| 06 dic 2023 | 3,7175 | 3,8050 | 3,4900 | 3,6100 | 3,6100 | 5.168 |
| 05 dic 2023 | 3,6750 | 3,7400 | 3,5900 | 3,6850 | 3,6850 | 1.911 |
| 04 dic 2023 | 3,4000 | 3,8750 | 3,3850 | 3,7075 | 3,7075 | 22.618 |
| *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.