Italia markets close in 3 hours 20 minutes
FTSE MIB
33.780,89 +34,23 (+0,10%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,79 +0,79 (+1,00%) Bitcoin EUR
54.838,44 +714,29 (+1,32%)
Heidelberger Druckmaschinen Aktiengesellschaft (0OC2.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:20PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 0,9460 | 0,9500 | 0,9390 | 0,9390 | 0,9390 | 371 |
| 01 mag 2024 | 0,9495 | 0,9495 | 0,9495 | 0,9495 | 0,9495 | - |
| 30 apr 2024 | 0,9630 | 0,9660 | 0,9430 | 0,9495 | 0,9495 | 6.237 |
| 29 apr 2024 | 0,9025 | 0,9700 | 0,9040 | 0,9380 | 0,9380 | 44.518 |
| 26 apr 2024 | 0,8785 | 0,8880 | 0,8620 | 0,8775 | 0,8775 | 39.692 |
| 25 apr 2024 | 0,8970 | 0,9000 | 0,8500 | 0,8665 | 0,8665 | 55.334 |
| 24 apr 2024 | 0,9290 | 0,9370 | 0,9000 | 0,9125 | 0,9125 | 19.289 |
| 23 apr 2024 | 0,9405 | 0,9290 | 0,9220 | 0,9320 | 0,9320 | 15.174 |
| 22 apr 2024 | 0,9435 | 0,9570 | 0,9310 | 0,9405 | 0,9405 | 23.922 |
| 19 apr 2024 | 0,9465 | 0,9700 | 0,8880 | 0,9390 | 0,9390 | 28.688 |
| 18 apr 2024 | 0,9690 | 0,9730 | 0,9430 | 0,9610 | 0,9610 | 20.907 |
| 17 apr 2024 | 0,9730 | 0,9810 | 0,9540 | 0,9565 | 0,9565 | 27.098 |
| 16 apr 2024 | 0,9840 | 0,9890 | 0,9480 | 0,9505 | 0,9505 | 30.953 |
| 15 apr 2024 | 1,0155 | 1,0120 | 0,9900 | 0,9935 | 0,9935 | 24.453 |
| 12 apr 2024 | 1,0290 | 1,0400 | 1,0100 | 1,0170 | 1,0170 | 19.989 |
| 11 apr 2024 | 1,0460 | 1,0620 | 1,0200 | 1,0330 | 1,0330 | 58.999 |
| 10 apr 2024 | 1,0520 | 1,0620 | 1,0380 | 1,0440 | 1,0440 | 12.911 |
| 09 apr 2024 | 1,0520 | 1,0600 | 1,0480 | 1,0560 | 1,0560 | 52.960 |
| 08 apr 2024 | 1,0480 | 1,0620 | 1,0460 | 1,0540 | 1,0540 | 50.549 |
| 05 apr 2024 | 1,0400 | 1,0480 | 1,0300 | 1,0480 | 1,0480 | 25.780 |
| 04 apr 2024 | 1,0350 | 1,0560 | 0,9840 | 1,0580 | 1,0580 | 28.343 |
| 03 apr 2024 | 1,0155 | 1,0420 | 1,0160 | 1,0400 | 1,0400 | 66.010 |
| 02 apr 2024 | 1,0440 | 1,0840 | 1,0160 | 1,0250 | 1,0250 | 38.891 |
| 28 mar 2024 | 1,0205 | 1,0440 | 1,0100 | 1,0420 | 1,0420 | 89.370 |
| 27 mar 2024 | 1,0325 | 1,0640 | 1,0080 | 1,0187 | 1,0187 | 20.262 |
| 26 mar 2024 | 1,0020 | 1,0760 | 0,9980 | 1,0215 | 1,0215 | 26.855 |
| 25 mar 2024 | 0,9955 | 1,0100 | 0,9850 | 0,9973 | 0,9973 | 27.633 |
| 22 mar 2024 | 0,9985 | 1,0150 | 0,9940 | 0,9902 | 0,9902 | 17.394 |
| 21 mar 2024 | 1,0148 | 1,0180 | 0,9905 | 0,9935 | 0,9935 | 50.636 |
| 20 mar 2024 | 0,9790 | 1,0010 | 0,9830 | 1,0052 | 1,0052 | 16.869 |
| 19 mar 2024 | 0,9868 | 0,9970 | 0,9700 | 0,9780 | 0,9780 | 16.891 |
| 18 mar 2024 | 1,0033 | 1,0120 | 0,9840 | 0,9952 | 0,9952 | 5.306 |
| 15 mar 2024 | 1,0000 | 1,0150 | 0,9870 | 1,0100 | 1,0100 | 206.415 |
| 14 mar 2024 | 1,0110 | 1,0240 | 1,0000 | 1,0020 | 1,0020 | 16.902 |
| 13 mar 2024 | 1,0345 | 1,0250 | 1,0090 | 1,0217 | 1,0217 | 14.264 |
| 12 mar 2024 | 1,0400 | 1,0320 | 1,0110 | 1,0325 | 1,0325 | 10.444 |
| 11 mar 2024 | 1,0070 | 1,0150 | 0,9930 | 1,0128 | 1,0128 | 33.349 |
| 08 mar 2024 | 1,0237 | 1,0380 | 0,9990 | 1,0100 | 1,0100 | 9.196 |
| 07 mar 2024 | 1,0137 | 1,0350 | 1,0060 | 1,0180 | 1,0180 | 5.913 |
| 06 mar 2024 | 1,0255 | 1,0350 | 1,0110 | 1,0235 | 1,0235 | 3.505 |
| 05 mar 2024 | 1,0460 | 1,0580 | 1,0300 | 1,0420 | 1,0420 | 2.234 |
| 04 mar 2024 | 1,0540 | 1,1190 | 1,0450 | 1,0590 | 1,0590 | 6.278 |
| 01 mar 2024 | 1,0315 | 1,0540 | 1,0310 | 1,0440 | 1,0440 | 24.125 |
| 29 feb 2024 | 1,0305 | 1,0350 | 0,9780 | 1,0295 | 1,0295 | 17.825 |
| 28 feb 2024 | 1,0715 | 1,0840 | 1,0310 | 1,0375 | 1,0375 | 15.349 |
| 27 feb 2024 | 1,0625 | 1,0770 | 1,0470 | 1,0745 | 1,0745 | 29.596 |
| 26 feb 2024 | 1,0490 | 1,0640 | 1,0490 | 1,0530 | 1,0530 | 1.326 |
| 23 feb 2024 | 1,0635 | 1,0700 | 1,0430 | 1,0470 | 1,0470 | 6.859 |
| 22 feb 2024 | 1,0170 | 1,0740 | 1,0370 | 1,0560 | 1,0560 | 5.082 |
| 21 feb 2024 | 1,0140 | 1,0190 | 1,0020 | 1,0130 | 1,0130 | 1.817 |
| 20 feb 2024 | 1,0128 | 1,0170 | 1,0030 | 1,0128 | 1,0128 | 9.547 |
| 19 feb 2024 | 1,0305 | 1,0370 | 1,0070 | 1,0140 | 1,0140 | 14.620 |
| 16 feb 2024 | 1,0237 | 1,0350 | 1,0100 | 1,0180 | 1,0180 | 5.476 |
| 15 feb 2024 | 1,0325 | 1,0430 | 1,0090 | 1,0148 | 1,0148 | 10.678 |
| 14 feb 2024 | 1,0225 | 1,0380 | 0,9980 | 1,0305 | 1,0305 | 13.387 |
| 13 feb 2024 | 0,9902 | 1,0320 | 0,9820 | 1,0305 | 1,0305 | 47.413 |
| 12 feb 2024 | 1,0002 | 1,0140 | 0,9850 | 0,9835 | 0,9835 | 21.524 |
| 09 feb 2024 | 1,0295 | 1,0360 | 0,9920 | 0,9962 | 0,9962 | 3.713 |
| 08 feb 2024 | 0,9503 | 1,0400 | 0,9080 | 1,0040 | 1,0040 | 26.168 |
| 07 feb 2024 | 1,0950 | 1,0910 | 0,9270 | 0,9388 | 0,9388 | 103.616 |
| 06 feb 2024 | 1,0550 | 1,0790 | 1,0490 | 1,0735 | 1,0735 | 78.285 |
| 05 feb 2024 | 1,0940 | 1,1030 | 1,0390 | 1,0625 | 1,0625 | 29.966 |
| 02 feb 2024 | 1,1350 | 1,1340 | 1,0940 | 1,1105 | 1,1105 | 11.059 |
| 01 feb 2024 | 1,1350 | 1,1280 | 1,1120 | 1,1300 | 1,1300 | 39.755 |
| 31 gen 2024 | 1,1085 | 1,1170 | 1,0950 | 1,1055 | 1,1055 | 27.442 |
| 30 gen 2024 | 1,1200 | 1,1210 | 1,1010 | 1,1210 | 1,1210 | 22.458 |
| 29 gen 2024 | 1,1005 | 1,1030 | 1,0670 | 1,1035 | 1,1035 | 11.240 |
| 26 gen 2024 | 1,1025 | 1,1120 | 1,0980 | 1,1145 | 1,1145 | 13.267 |
| 25 gen 2024 | 1,1340 | 1,1420 | 1,1020 | 1,1085 | 1,1085 | 5.309 |
| 24 gen 2024 | 1,1155 | 1,1400 | 1,1030 | 1,1435 | 1,1435 | 10.369 |
| 23 gen 2024 | 1,1135 | 1,1340 | 1,1090 | 1,1210 | 1,1210 | 3.724 |
| 22 gen 2024 | 1,0900 | 1,1180 | 1,0800 | 1,1035 | 1,1035 | 4.456 |
| 19 gen 2024 | 1,1495 | 1,1520 | 1,1050 | 1,1165 | 1,1165 | 11.487 |
| 18 gen 2024 | 1,1035 | 1,1520 | 1,0960 | 1,1425 | 1,1425 | 70.040 |
| 17 gen 2024 | 1,1105 | 1,1100 | 1,0885 | 1,0990 | 1,0990 | 45.682 |
| 16 gen 2024 | 1,1455 | 1,1580 | 1,1240 | 1,1405 | 1,1405 | 26.399 |
| 15 gen 2024 | 1,1520 | 1,1790 | 1,1460 | 1,1545 | 1,1545 | 23.510 |
| 12 gen 2024 | 1,1740 | 1,1880 | 1,1670 | 1,1720 | 1,1720 | 11.666 |
| 11 gen 2024 | 1,1630 | 1,1790 | 1,1520 | 1,1600 | 1,1600 | 27.700 |
| 10 gen 2024 | 1,1965 | 1,1840 | 1,1600 | 1,1660 | 1,1660 | 15.948 |
| 09 gen 2024 | 1,1925 | 1,1990 | 1,1730 | 1,1825 | 1,1825 | 21.144 |
| 08 gen 2024 | 1,1545 | 1,1830 | 1,1510 | 1,1815 | 1,1815 | 46.873 |
| 05 gen 2024 | 1,1700 | 1,1780 | 1,1440 | 1,1740 | 1,1740 | 46.183 |
| 04 gen 2024 | 1,1545 | 1,1690 | 1,1480 | 1,1555 | 1,1555 | 84.915 |
| 03 gen 2024 | 1,1955 | 1,2080 | 1,1570 | 1,1575 | 1,1575 | 44.234 |
| 02 gen 2024 | 1,2450 | 1,2950 | 1,2019 | 1,2120 | 1,2120 | 10.304 |
| 29 dic 2023 | 1,2060 | 1,2500 | 1,2070 | 1,2235 | 1,2235 | 410 |
| 28 dic 2023 | 1,1780 | 1,2180 | 1,1910 | 1,2130 | 1,2130 | 255.895 |
| 27 dic 2023 | 1,1975 | 1,2100 | 1,1970 | 1,1985 | 1,1985 | 588.303 |
| 22 dic 2023 | 1,1985 | 1,2070 | 1,1910 | 1,2000 | 1,2000 | 112.172 |
| 21 dic 2023 | 1,1975 | 1,2060 | 1,1850 | 1,2000 | 1,2000 | 137.938 |
| 20 dic 2023 | 1,1885 | 1,2005 | 1,1790 | 1,1965 | 1,1965 | 270.241 |
| 19 dic 2023 | 1,1390 | 1,1990 | 1,1320 | 1,1945 | 1,1945 | 183.667 |
| 18 dic 2023 | 1,1740 | 1,1750 | 1,1350 | 1,1455 | 1,1455 | 114.214 |
| 15 dic 2023 | 1,1945 | 1,2080 | 1,1910 | 1,1935 | 1,1935 | 214.038 |
| 14 dic 2023 | 1,1300 | 1,1930 | 1,1390 | 1,1855 | 1,1855 | 180.278 |
| 13 dic 2023 | 1,1720 | 1,1650 | 1,1270 | 1,1290 | 1,1290 | 116.982 |
| 12 dic 2023 | 1,2180 | 1,2290 | 1,1630 | 1,1740 | 1,1740 | 56.926 |
| 11 dic 2023 | 1,2070 | 1,2060 | 1,1890 | 1,1945 | 1,1945 | 55.606 |
| 08 dic 2023 | 1,2255 | 1,2290 | 1,1950 | 1,2140 | 1,2140 | 329.057 |
| *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.