Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,55 -1,38 (-1,68%) Bitcoin EUR
54.196,61 -3.147,06 (-5,49%)
Compagnie Générale des Établissements Michelin Société en commandite par actions (0OFM.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:13AM BST. Mercato aperto.
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 |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | 35.910 |
| 30 apr 2024 | 35,51 | 36,71 | 35,40 | 36,12 | 36,12 | 1.165.802 |
| 29 apr 2024 | 35,63 | 36,47 | 35,71 | 36,40 | 36,40 | 473.247 |
| 26 apr 2024 | 36,00 | 35,97 | 35,61 | 35,72 | 35,72 | 597.478 |
| 25 apr 2024 | 35,20 | 36,21 | 34,40 | 35,81 | 35,81 | 829.801 |
| 24 apr 2024 | 36,07 | 36,27 | 35,69 | 36,01 | 36,01 | 646.098 |
| 23 apr 2024 | 35,66 | 36,13 | 35,50 | 36,03 | 36,03 | 1.735.751 |
| 22 apr 2024 | 34,01 | 35,66 | 35,10 | 35,42 | 35,42 | 1.051.703 |
| 19 apr 2024 | 34,51 | 35,44 | 34,66 | 35,31 | 35,31 | 646.663 |
| 18 apr 2024 | 34,40 | 35,01 | 33,60 | 34,94 | 34,94 | 1.586.909 |
| 17 apr 2024 | 34,40 | 34,83 | 34,38 | 34,47 | 34,47 | 795.946 |
| 16 apr 2024 | 34,53 | 35,17 | 34,28 | 34,53 | 34,53 | 352.625 |
| 15 apr 2024 | 34,60 | 35,32 | 34,95 | 34,94 | 34,94 | 1.047.933 |
| 12 apr 2024 | 35,38 | 35,54 | 34,82 | 34,88 | 34,88 | 192.630 |
| 11 apr 2024 | 34,71 | 35,31 | 34,04 | 35,19 | 35,19 | 664.968 |
| 10 apr 2024 | 35,31 | 35,76 | 35,04 | 35,15 | 35,15 | 811.916 |
| 09 apr 2024 | 35,13 | 35,54 | 35,16 | 35,38 | 35,38 | 589.610 |
| 08 apr 2024 | 34,68 | 35,66 | 34,55 | 35,51 | 35,51 | 807.910 |
| 05 apr 2024 | 35,09 | 35,64 | 34,80 | 35,35 | 35,35 | 701.714 |
| 04 apr 2024 | 35,00 | 35,58 | 34,01 | 35,38 | 35,38 | 1.493.837 |
| 03 apr 2024 | 35,06 | 35,55 | 35,06 | 35,38 | 35,38 | 555.659 |
| 02 apr 2024 | 35,07 | 35,50 | 34,85 | 34,96 | 34,96 | 657.431 |
| 28 mar 2024 | 35,71 | 35,92 | 34,34 | 35,58 | 35,58 | 805.110 |
| 27 mar 2024 | 35,65 | 35,99 | 35,41 | 35,58 | 35,58 | 607.534 |
| 26 mar 2024 | 35,49 | 35,70 | 35,43 | 35,63 | 35,63 | 595.646 |
| 25 mar 2024 | 35,10 | 35,68 | 35,14 | 35,58 | 35,58 | 2.564.662 |
| 22 mar 2024 | 35,31 | 35,71 | 35,29 | 35,40 | 35,40 | 487.671 |
| 21 mar 2024 | 36,01 | 36,30 | 34,12 | 35,56 | 35,56 | 853.179 |
| 20 mar 2024 | 35,22 | 36,28 | 35,27 | 36,08 | 36,08 | 688.753 |
| 19 mar 2024 | 34,86 | 35,42 | 34,77 | 35,28 | 35,28 | 386.427 |
| 18 mar 2024 | 35,00 | 35,08 | 34,63 | 34,86 | 34,86 | 350.632 |
| 15 mar 2024 | 34,44 | 35,20 | 34,14 | 35,01 | 35,01 | 1.879.777 |
| 14 mar 2024 | 33,74 | 34,81 | 32,98 | 34,44 | 34,44 | 2.531.444 |
| 13 mar 2024 | 34,51 | 34,71 | 34,14 | 34,58 | 34,58 | 342.390 |
| 12 mar 2024 | 34,00 | 34,48 | 33,73 | 34,47 | 34,47 | 348.225 |
| 11 mar 2024 | 34,00 | 34,19 | 33,49 | 33,92 | 33,92 | 274.761 |
| 08 mar 2024 | 33,92 | 34,11 | 33,80 | 33,92 | 33,92 | 144.634 |
| 07 mar 2024 | 33,97 | 34,40 | 32,85 | 34,07 | 34,07 | 1.359.525 |
| 06 mar 2024 | 34,38 | 34,51 | 34,18 | 34,23 | 34,23 | 552.233 |
| 05 mar 2024 | 33,60 | 34,39 | 33,67 | 34,29 | 34,29 | 3.251.737 |
| 04 mar 2024 | 33,87 | 34,11 | 33,75 | 33,92 | 33,92 | 379.793 |
| 01 mar 2024 | 33,48 | 34,55 | 33,88 | 33,90 | 33,90 | 502.464 |
| 29 feb 2024 | 34,42 | 34,79 | 34,18 | 34,40 | 34,40 | 1.479.816 |
| 28 feb 2024 | 34,33 | 34,60 | 34,17 | 34,37 | 34,37 | 1.034.679 |
| 27 feb 2024 | 34,06 | 34,54 | 33,88 | 34,53 | 34,53 | 1.065.919 |
| 26 feb 2024 | 33,60 | 34,38 | 33,94 | 34,15 | 34,15 | 636.015 |
| 23 feb 2024 | 33,72 | 34,17 | 33,56 | 34,14 | 34,14 | 609.976 |
| 22 feb 2024 | 33,80 | 34,02 | 33,48 | 33,70 | 33,70 | 778.836 |
| 21 feb 2024 | 33,71 | 33,70 | 33,13 | 33,65 | 33,65 | 445.810 |
| 20 feb 2024 | 32,90 | 33,44 | 32,92 | 33,29 | 33,29 | 574.206 |
| 19 feb 2024 | 33,12 | 33,48 | 32,86 | 32,91 | 32,91 | 1.057.558 |
| 16 feb 2024 | 33,24 | 33,51 | 32,98 | 33,31 | 33,31 | 383.890 |
| 15 feb 2024 | 33,62 | 33,84 | 32,89 | 33,17 | 33,17 | 617.238 |
| 14 feb 2024 | 32,45 | 33,82 | 32,51 | 33,46 | 33,46 | 3.873.644 |
| 13 feb 2024 | 31,75 | 33,36 | 31,46 | 32,80 | 32,80 | 1.172.127 |
| 12 feb 2024 | 30,46 | 31,19 | 30,73 | 30,78 | 30,78 | 420.480 |
| 09 feb 2024 | 32,00 | 31,52 | 30,84 | 30,99 | 30,99 | 722.310 |
| 08 feb 2024 | 30,31 | 31,50 | 30,64 | 31,32 | 31,32 | 916.170 |
| 07 feb 2024 | 30,77 | 31,02 | 30,59 | 30,75 | 30,75 | 620.302 |
| 06 feb 2024 | 30,57 | 31,04 | 30,57 | 30,86 | 30,86 | 506.838 |
| 05 feb 2024 | 30,61 | 30,90 | 30,42 | 30,57 | 30,57 | 471.203 |
| 02 feb 2024 | 30,87 | 30,98 | 30,65 | 30,72 | 30,72 | 379.232 |
| 01 feb 2024 | 30,41 | 31,01 | 30,41 | 30,56 | 30,56 | 447.340 |
| 31 gen 2024 | 31,57 | 31,01 | 30,56 | 30,78 | 30,78 | 423.922 |
| 30 gen 2024 | 31,28 | 31,44 | 30,09 | 30,76 | 30,76 | 2.353.340 |
| 29 gen 2024 | 30,68 | 31,26 | 30,98 | 31,10 | 31,10 | 415.944 |
| 26 gen 2024 | 31,10 | 31,50 | 31,05 | 31,34 | 31,34 | 1.468.405 |
| 25 gen 2024 | 30,78 | 31,14 | 30,62 | 31,10 | 31,10 | 161.011 |
| 24 gen 2024 | 31,22 | 31,35 | 30,82 | 30,89 | 30,89 | 322.435 |
| 23 gen 2024 | 30,50 | 31,16 | 30,66 | 30,78 | 30,78 | 527.652 |
| 22 gen 2024 | 31,00 | 30,97 | 30,38 | 30,86 | 30,86 | 1.470.593 |
| 19 gen 2024 | 30,40 | 30,90 | 30,33 | 30,45 | 30,45 | 758.034 |
| 18 gen 2024 | 30,08 | 30,68 | 30,17 | 30,58 | 30,58 | 325.061 |
| 17 gen 2024 | 30,31 | 30,71 | 30,09 | 30,23 | 30,23 | 397.249 |
| 16 gen 2024 | 30,64 | 31,05 | 30,35 | 30,51 | 30,51 | 764.087 |
| 15 gen 2024 | 30,83 | 31,15 | 30,69 | 30,82 | 30,82 | 2.200.475 |
| 12 gen 2024 | 32,00 | 31,10 | 30,75 | 31,01 | 31,01 | 523.952 |
| 11 gen 2024 | 31,44 | 31,77 | 30,95 | 30,94 | 30,94 | 778.306 |
| 10 gen 2024 | 31,70 | 31,68 | 31,11 | 31,32 | 31,32 | 666.069 |
| 09 gen 2024 | 32,05 | 32,45 | 30,76 | 31,52 | 31,52 | 668.128 |
| 08 gen 2024 | 31,00 | 32,24 | 31,54 | 32,15 | 32,15 | 215.707 |
| 05 gen 2024 | 31,81 | 31,90 | 31,34 | 31,75 | 31,75 | 862.558 |
| 04 gen 2024 | 32,31 | 32,45 | 31,85 | 32,00 | 32,00 | 3.164.767 |
| 03 gen 2024 | 32,33 | 32,81 | 31,95 | 32,08 | 32,08 | 604.145 |
| 02 gen 2024 | 31,72 | 32,85 | 32,26 | 32,54 | 32,54 | 256.553 |
| 29 dic 2023 | 32,37 | 32,57 | 32,16 | 32,44 | 32,44 | 198.930 |
| 28 dic 2023 | 32,51 | 32,41 | 32,23 | 32,29 | 32,29 | 177.142 |
| 27 dic 2023 | 31,83 | 32,61 | 32,13 | 32,40 | 32,40 | 258.635 |
| 22 dic 2023 | 32,40 | 32,72 | 32,25 | 32,47 | 32,47 | 278.285 |
| 21 dic 2023 | 32,33 | 32,65 | 32,03 | 32,44 | 32,44 | 512.244 |
| 20 dic 2023 | 32,37 | 32,57 | 31,96 | 32,42 | 32,42 | 2.723.860 |
| 19 dic 2023 | 31,95 | 32,50 | 31,97 | 32,18 | 32,18 | 245.316 |
| 18 dic 2023 | 31,93 | 32,46 | 31,76 | 32,04 | 32,04 | 2.372.544 |
| 15 dic 2023 | 32,35 | 32,28 | 31,88 | 32,17 | 32,17 | 509.557 |
| 14 dic 2023 | 32,15 | 32,30 | 31,45 | 32,03 | 32,03 | 864.484 |
| 13 dic 2023 | 31,89 | 32,10 | 31,68 | 31,71 | 31,71 | 1.146.752 |
| 12 dic 2023 | 31,95 | 32,43 | 31,84 | 31,88 | 31,88 | 918.873 |
| 11 dic 2023 | 31,87 | 32,27 | 31,72 | 32,24 | 32,24 | 660.518 |
| 08 dic 2023 | 31,88 | 31,95 | 31,69 | 31,89 | 31,89 | 275.678 |
| 07 dic 2023 | 31,91 | 31,91 | 31,16 | 31,80 | 31,80 | 243.288 |
| *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.