Italia markets close in 3 hours 25 minutes
FTSE MIB
34.724,48 +67,13 (+0,19%) Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.179,46 -49,65 (-0,13%) Petrolio
78,78 +0,52 (+0,66%) Bitcoin EUR
58.144,34 +1.490,93 (+2,63%)
Sacyr, S.A. (0OFU.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:48PM BST. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 3,6160 | 3,6600 | 3,6140 | 3,6580 | 3,6580 | 60.407 |
| 10 mag 2024 | 3,6000 | 3,6220 | 3,5220 | 3,6140 | 3,6140 | 138.325 |
| 09 mag 2024 | 3,5700 | 3,6440 | 3,5700 | 3,5810 | 3,5810 | 76.780 |
| 08 mag 2024 | 3,4900 | 3,5680 | 3,4960 | 3,5420 | 3,5420 | 2.923.367 |
| 07 mag 2024 | 3,4400 | 3,4960 | 3,4480 | 3,4760 | 3,4760 | 30.362 |
| 03 mag 2024 | 3,3300 | 3,4200 | 3,3280 | 3,4060 | 3,4060 | 92.122 |
| 02 mag 2024 | 3,2540 | 3,2732 | 3,2732 | 3,3220 | 3,3220 | 18.641 |
| 01 mag 2024 | 3,2540 | 3,2540 | 3,2540 | 3,2540 | 3,2540 | - |
| 30 apr 2024 | 3,3510 | 3,3340 | 3,2560 | 3,2540 | 3,2540 | 151.278 |
| 29 apr 2024 | 3,3510 | 3,3900 | 3,3360 | 3,3580 | 3,3580 | 12.683 |
| 26 apr 2024 | 3,3200 | 3,3500 | 3,3140 | 3,3120 | 3,3120 | 74.927 |
| 25 apr 2024 | 3,3800 | 3,3897 | 3,3095 | 3,2880 | 3,2880 | 2.715.210 |
| 24 apr 2024 | 3,3920 | 3,4000 | 3,3815 | 3,3820 | 3,3820 | 3.346.530 |
| 23 apr 2024 | 3,4000 | 3,3980 | 3,3775 | 3,3740 | 3,3740 | 61.717 |
| 22 apr 2024 | 3,3380 | 3,3700 | 3,3280 | 3,3460 | 3,3460 | 615.324 |
| 19 apr 2024 | 3,3000 | 3,3120 | 3,2420 | 3,3160 | 3,3160 | 65.856 |
| 18 apr 2024 | 3,2860 | 3,3400 | 3,3100 | 3,3350 | 3,3350 | 1.597.098 |
| 17 apr 2024 | 3,2960 | 3,3500 | 3,3075 | 3,3130 | 3,3130 | 94.206 |
| 16 apr 2024 | 3,2920 | 3,3000 | 3,1500 | 3,2960 | 3,2960 | 129.559 |
| 15 apr 2024 | 3,3380 | 3,3820 | 3,3260 | 3,3330 | 3,3330 | 119.479 |
| 12 apr 2024 | 3,3020 | 3,4180 | 3,2500 | 3,3570 | 3,3570 | 306.877 |
| 11 apr 2024 | 3,3360 | 3,3740 | 3,2640 | 3,3310 | 3,3310 | 1.031.516 |
| 10 apr 2024 | 3,4000 | 3,4300 | 3,3640 | 3,3980 | 3,3980 | 709.938 |
| 09 apr 2024 | 3,3900 | 3,4000 | 3,3740 | 3,3800 | 3,3800 | 42.362 |
| 08 apr 2024 | 3,3510 | 3,3860 | 3,3580 | 3,3550 | 3,3550 | 158.113 |
| 05 apr 2024 | 3,3400 | 3,3760 | 3,3460 | 3,3600 | 3,3600 | 164.153 |
| 04 apr 2024 | 3,3510 | 3,4040 | 3,3800 | 3,4070 | 3,4070 | 84.584 |
| 03 apr 2024 | 3,3800 | 3,4040 | 3,3420 | 3,3630 | 3,3630 | 50.537 |
| 02 apr 2024 | 3,3520 | 3,4540 | 3,3620 | 3,4120 | 3,4120 | 109.397 |
| 28 mar 2024 | 3,3340 | 3,4240 | 3,3260 | 3,4310 | 3,4310 | 299.190 |
| 27 mar 2024 | 3,2400 | 3,3560 | 3,3000 | 3,3380 | 3,3380 | 147.041 |
| 26 mar 2024 | 3,2900 | 3,3040 | 3,2720 | 3,2770 | 3,2770 | 151.086 |
| 25 mar 2024 | 3,2510 | 3,2880 | 3,2500 | 3,2860 | 3,2860 | 60.987 |
| 22 mar 2024 | 3,1840 | 3,2480 | 3,1920 | 3,2380 | 3,2380 | 215.220 |
| 21 mar 2024 | 3,1760 | 3,2320 | 3,1680 | 3,2030 | 3,2030 | 138.045 |
| 20 mar 2024 | 3,1680 | 3,1693 | 3,1440 | 3,1560 | 3,1560 | 109.901 |
| 19 mar 2024 | 3,1060 | 3,1522 | 3,1220 | 3,1490 | 3,1490 | 1.486.797 |
| 18 mar 2024 | 3,0900 | 3,2000 | 3,1040 | 3,1420 | 3,1420 | 95.912 |
| 15 mar 2024 | 3,1300 | 3,1260 | 3,0740 | 3,1160 | 3,1160 | 181.473 |
| 14 mar 2024 | 3,1300 | 3,1740 | 3,1176 | 3,1280 | 3,1280 | 619.116 |
| 13 mar 2024 | 3,1280 | 3,1440 | 3,0780 | 3,1190 | 3,1190 | 1.122.914 |
| 12 mar 2024 | 3,1200 | 3,1280 | 3,0696 | 3,0740 | 3,0740 | 137.278 |
| 11 mar 2024 | 3,0100 | 3,1020 | 2,9840 | 3,0760 | 3,0760 | 84.442 |
| 08 mar 2024 | 3,0360 | 3,0360 | 2,9800 | 3,0040 | 3,0040 | 89.539 |
| 07 mar 2024 | 3,0360 | 3,0260 | 2,9900 | 3,0170 | 3,0170 | 42.949 |
| 06 mar 2024 | 2,9680 | 3,0036 | 2,9320 | 3,0080 | 3,0080 | 1.692.715 |
| 05 mar 2024 | 2,9600 | 2,9860 | 2,9536 | 2,9790 | 2,9790 | 160.911 |
| 04 mar 2024 | 3,0280 | 3,0440 | 2,9760 | 2,9740 | 2,9740 | 217.194 |
| 01 mar 2024 | 3,0980 | 3,0680 | 3,0120 | 3,0430 | 3,0430 | 1.206.922 |
| 29 feb 2024 | 3,0400 | 3,1100 | 2,9500 | 3,0380 | 3,0380 | 749.525 |
| 28 feb 2024 | 3,0840 | 3,0940 | 2,9800 | 3,0200 | 3,0200 | 52.153 |
| 27 feb 2024 | 3,0700 | 3,0844 | 3,0476 | 3,0800 | 3,0800 | 53.747 |
| 26 feb 2024 | 3,0540 | 3,0660 | 3,0460 | 3,0500 | 3,0500 | 172.971 |
| 23 feb 2024 | 3,0760 | 3,0860 | 3,0180 | 3,0600 | 3,0600 | 224.201 |
| 22 feb 2024 | 3,0640 | 3,1180 | 3,0717 | 3,0800 | 3,0800 | 167.219 |
| 21 feb 2024 | 3,1040 | 3,1600 | 3,0656 | 3,0660 | 3,0660 | 1.034.882 |
| 20 feb 2024 | 3,0640 | 3,0700 | 3,0480 | 3,0590 | 3,0590 | 1.127.392 |
| 19 feb 2024 | 3,0900 | 3,0880 | 3,0696 | 3,0830 | 3,0830 | 72.003 |
| 16 feb 2024 | 3,1510 | 3,1380 | 3,0720 | 3,0780 | 3,0780 | 169.164 |
| 15 feb 2024 | 3,1400 | 3,1640 | 3,1120 | 3,1220 | 3,1220 | 182.372 |
| 14 feb 2024 | 3,0800 | 3,1200 | 3,0760 | 3,0940 | 3,0940 | 316.702 |
| 13 feb 2024 | 3,1260 | 3,1580 | 3,0940 | 3,0920 | 3,0920 | 118.164 |
| 12 feb 2024 | 3,1060 | 3,1420 | 3,0840 | 3,1200 | 3,1200 | 2.255.076 |
| 09 feb 2024 | 3,0900 | 3,1120 | 3,0000 | 3,0860 | 3,0860 | 55.066 |
| 08 feb 2024 | 3,1000 | 3,1520 | 3,0996 | 3,1040 | 3,1040 | 170.242 |
| 07 feb 2024 | 3,1560 | 3,1480 | 3,1180 | 3,1140 | 3,1140 | 128.887 |
| 06 feb 2024 | 3,1000 | 3,1540 | 3,0900 | 3,1380 | 3,1380 | 286.194 |
| 05 feb 2024 | 3,0400 | 3,1500 | 3,0640 | 3,0880 | 3,0880 | 52.359 |
| 02 feb 2024 | 3,0510 | 3,1060 | 3,0743 | 3,0890 | 3,0890 | 195.377 |
| 01 feb 2024 | 3,0540 | 3,0980 | 3,0400 | 3,0950 | 3,0950 | 1.185.712 |
| 31 gen 2024 | 3,0860 | 3,0660 | 3,0360 | 3,0660 | 3,0660 | 1.045.101 |
| 30 gen 2024 | 3,1000 | 3,0640 | 3,0120 | 3,0120 | 3,0120 | 128.673 |
| 29 gen 2024 | 3,1600 | 3,1300 | 3,0320 | 3,0540 | 3,0540 | 100.209 |
| 26 gen 2024 | 3,1180 | 3,1362 | 3,1000 | 3,1310 | 3,1310 | 140.162 |
| 25 gen 2024 | 3,1100 | 3,1160 | 3,0000 | 3,1130 | 3,1130 | 47.175 |
| 24 gen 2024 | 3,1160 | 3,1260 | 3,0920 | 3,1070 | 3,1070 | 84.381 |
| 23 gen 2024 | 3,1000 | 3,1360 | 3,0896 | 3,1040 | 3,1040 | 122.255 |
| 22 gen 2024 | 3,1100 | 3,1280 | 3,0860 | 3,1110 | 3,1110 | 345.052 |
| 19 gen 2024 | 3,1100 | 3,0880 | 3,0460 | 3,0590 | 3,0590 | 1.187.421 |
| 18 gen 2024 | 3,0740 | 3,0540 | 3,0000 | 3,0510 | 3,0510 | 122.100 |
| 17 gen 2024 | 3,0800 | 3,0960 | 3,0220 | 3,0280 | 3,0280 | 4.411.769 |
| 16 gen 2024 | 3,1510 | 3,1400 | 3,0860 | 3,1170 | 3,1170 | 101.582 |
| 15 gen 2024 | 3,1460 | 3,1660 | 3,1140 | 3,1520 | 3,1520 | 1.781.761 |
| 12 gen 2024 | 3,2340 | 3,2120 | 3,1200 | 3,1440 | 3,1440 | 4.351.466 |
| 12 gen 2024 | 0.062 Dividendo | |||||
| 11 gen 2024 | 3,3000 | 3,3040 | 3,2300 | 3,2320 | 3,1700 | 215.711 |
| 10 gen 2024 | 3,3300 | 3,3120 | 3,2580 | 3,2620 | 3,1994 | 133.591 |
| 09 gen 2024 | 3,3200 | 3,3280 | 3,2860 | 3,3130 | 3,2494 | 150.146 |
| 08 gen 2024 | 3,2300 | 3,2980 | 3,2180 | 3,2680 | 3,2053 | 181.989 |
| 05 gen 2024 | 3,2200 | 3,2260 | 3,1900 | 3,2220 | 3,1602 | 136.350 |
| 04 gen 2024 | 3,1840 | 3,2204 | 3,1700 | 3,1830 | 3,1219 | 4.010.340 |
| 03 gen 2024 | 3,2300 | 3,2420 | 3,1520 | 3,1690 | 3,1082 | 17.355.781 |
| 02 gen 2024 | 3,1320 | 3,2275 | 3,1400 | 3,2060 | 3,1445 | 455.129 |
| 29 dic 2023 | 3,0580 | 3,1380 | 3,0900 | 3,1180 | 3,0582 | 236.231 |
| 28 dic 2023 | 3,1340 | 3,1460 | 3,0760 | 3,0830 | 3,0239 | 262.639 |
| 27 dic 2023 | 3,1000 | 3,1440 | 3,1000 | 3,1190 | 3,0592 | 212.766 |
| 22 dic 2023 | 3,1400 | 3,1900 | 3,1080 | 3,1610 | 3,1004 | 3.152.752 |
| 21 dic 2023 | 3,1760 | 3,1560 | 3,1440 | 3,1500 | 3,0896 | 550.987 |
| 20 dic 2023 | 3,1700 | 3,1780 | 3,1398 | 3,1650 | 3,1043 | 5.417.294 |
| 19 dic 2023 | 3,1140 | 3,1620 | 3,1260 | 3,1550 | 3,0945 | 3.595.846 |
| *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.