Italia markets closed
Dow Jones
38.006,32 -454,60 (-1,18%) Nasdaq
15.539,86 -172,89 (-1,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0738 +0,0037 (+0,34%) Bitcoin EUR
60.177,23 -306,95 (-0,51%) CMC Crypto 200
1.393,89 +11,32 (+0,82%)
EssilorLuxottica Société anonyme (0OMK.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:59PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 206,30 | 206,30 | 201,30 | 202,15 | 202,15 | 133.079 |
| 24 apr 2024 | 204,98 | 206,20 | 203,50 | 204,80 | 204,80 | 172.127 |
| 23 apr 2024 | 203,52 | 205,20 | 203,00 | 204,85 | 204,85 | 310.906 |
| 22 apr 2024 | 206,00 | 206,70 | 202,00 | 203,20 | 203,20 | 348.518 |
| 19 apr 2024 | 200,00 | 206,00 | 194,55 | 203,30 | 203,30 | 205.966 |
| 18 apr 2024 | 200,98 | 205,50 | 199,95 | 205,35 | 205,35 | 135.620 |
| 17 apr 2024 | 200,50 | 204,60 | 201,00 | 201,45 | 201,45 | 126.600 |
| 16 apr 2024 | 200,77 | 204,00 | 200,10 | 202,25 | 202,25 | 88.465 |
| 15 apr 2024 | 206,57 | 205,50 | 202,40 | 203,70 | 203,70 | 237.512 |
| 12 apr 2024 | 204,98 | 207,10 | 201,80 | 202,40 | 202,40 | 458.680 |
| 11 apr 2024 | 200,98 | 204,60 | 200,00 | 203,30 | 203,30 | 134.268 |
| 10 apr 2024 | 198,50 | 205,90 | 199,95 | 201,85 | 201,85 | 540.802 |
| 09 apr 2024 | 203,75 | 208,20 | 202,30 | 203,95 | 203,95 | 277.862 |
| 08 apr 2024 | 203,18 | 208,70 | 202,00 | 207,75 | 207,75 | 438.325 |
| 05 apr 2024 | 202,00 | 206,90 | 200,60 | 202,35 | 202,35 | 634.142 |
| 04 apr 2024 | 211,15 | 212,30 | 202,10 | 205,65 | 205,65 | 246.161 |
| 03 apr 2024 | 208,50 | 211,00 | 207,20 | 210,45 | 210,45 | 201.090 |
| 02 apr 2024 | 208,98 | 211,70 | 207,60 | 208,45 | 208,45 | 578.992 |
| 28 mar 2024 | 209,68 | 212,15 | 153,05 | 209,20 | 209,20 | 221.444 |
| 27 mar 2024 | 210,00 | 211,95 | 208,45 | 210,77 | 210,77 | 364.062 |
| 26 mar 2024 | 210,29 | 211,25 | 208,35 | 209,90 | 209,90 | 118.376 |
| 25 mar 2024 | 209,07 | 210,80 | 207,40 | 209,80 | 209,80 | 125.997 |
| 22 mar 2024 | 207,81 | 211,30 | 208,25 | 208,73 | 208,73 | 198.621 |
| 21 mar 2024 | 208,00 | 212,10 | 207,80 | 211,13 | 211,13 | 132.091 |
| 20 mar 2024 | 209,59 | 211,45 | 209,10 | 210,20 | 210,20 | 189.958 |
| 19 mar 2024 | 207,96 | 209,81 | 206,05 | 209,20 | 209,20 | 179.517 |
| 18 mar 2024 | 208,54 | 210,60 | 206,05 | 206,60 | 206,60 | 211.470 |
| 15 mar 2024 | 207,40 | 211,25 | 206,25 | 209,95 | 209,95 | 420.059 |
| 14 mar 2024 | 207,01 | 208,65 | 204,95 | 207,88 | 207,88 | 158.634 |
| 13 mar 2024 | 199,01 | 207,45 | 204,15 | 206,60 | 206,60 | 345.563 |
| 12 mar 2024 | 205,59 | 206,80 | 203,50 | 205,77 | 205,77 | 104.347 |
| 11 mar 2024 | 202,00 | 206,60 | 202,90 | 204,88 | 204,88 | 155.971 |
| 08 mar 2024 | 205,01 | 206,70 | 202,10 | 205,40 | 205,40 | 188.486 |
| 07 mar 2024 | 198,00 | 205,35 | 199,88 | 203,90 | 203,90 | 391.448 |
| 06 mar 2024 | 193,59 | 202,70 | 198,77 | 201,82 | 201,82 | 341.935 |
| 05 mar 2024 | 199,68 | 203,15 | 198,32 | 201,41 | 201,41 | 161.345 |
| 04 mar 2024 | 196,97 | 199,80 | 146,92 | 199,34 | 199,34 | 265.666 |
| 01 mar 2024 | 196,82 | 198,84 | 148,76 | 197,73 | 197,73 | 141.423 |
| 29 feb 2024 | 197,01 | 199,50 | 195,26 | 196,30 | 196,30 | 509.794 |
| 28 feb 2024 | 195,92 | 198,68 | 194,56 | 197,08 | 197,08 | 289.007 |
| 27 feb 2024 | 192,68 | 196,12 | 192,92 | 195,57 | 195,57 | 247.980 |
| 26 feb 2024 | 187,09 | 196,12 | 193,14 | 194,26 | 194,26 | 112.085 |
| 23 feb 2024 | 192,00 | 195,04 | 192,00 | 193,92 | 193,92 | 474.064 |
| 22 feb 2024 | 191,01 | 192,46 | 188,30 | 192,25 | 192,25 | 101.327 |
| 21 feb 2024 | 188,25 | 190,46 | 188,02 | 189,35 | 189,35 | 110.372 |
| 20 feb 2024 | 187,62 | 189,98 | 143,98 | 188,51 | 188,51 | 659.114 |
| 19 feb 2024 | 181,01 | 189,06 | 185,56 | 189,02 | 189,02 | 703.789 |
| 16 feb 2024 | 186,69 | 189,26 | 184,70 | 186,45 | 186,45 | 310.965 |
| 15 feb 2024 | 185,89 | 193,64 | 180,38 | 188,13 | 188,13 | 295.012 |
| 14 feb 2024 | 188,14 | 190,98 | 186,80 | 190,89 | 190,89 | 192.973 |
| 13 feb 2024 | 190,00 | 192,16 | 187,61 | 188,80 | 188,80 | 251.873 |
| 12 feb 2024 | 188,61 | 192,02 | 187,16 | 190,66 | 190,66 | 258.881 |
| 09 feb 2024 | 185,09 | 189,28 | 144,01 | 188,31 | 188,31 | 364.940 |
| 08 feb 2024 | 187,07 | 187,70 | 184,26 | 186,68 | 186,68 | 129.693 |
| 07 feb 2024 | 183,74 | 185,94 | 182,72 | 185,00 | 185,00 | 282.948 |
| 06 feb 2024 | 182,04 | 184,08 | 180,24 | 184,01 | 184,01 | 162.775 |
| 05 feb 2024 | 180,12 | 182,06 | 151,67 | 181,32 | 181,32 | 279.034 |
| 02 feb 2024 | 177,09 | 184,58 | 180,69 | 181,06 | 181,06 | 262.092 |
| 01 feb 2024 | 177,09 | 184,40 | 181,10 | 182,68 | 182,68 | 241.918 |
| 31 gen 2024 | 182,46 | 184,00 | 181,66 | 182,28 | 182,28 | 301.834 |
| 30 gen 2024 | 182,61 | 184,74 | 181,10 | 183,32 | 183,32 | 362.098 |
| 29 gen 2024 | 182,00 | 182,32 | 133,60 | 181,96 | 181,96 | 365.500 |
| 26 gen 2024 | 179,01 | 180,20 | 177,26 | 180,13 | 180,13 | 302.754 |
| 25 gen 2024 | 179,24 | 178,66 | 176,48 | 177,79 | 177,79 | 393.251 |
| 24 gen 2024 | 182,50 | 178,54 | 177,11 | 177,57 | 177,57 | 113.360 |
| 23 gen 2024 | 176,80 | 179,04 | 176,48 | 176,73 | 176,73 | 274.148 |
| 22 gen 2024 | 179,26 | 180,34 | 176,60 | 178,33 | 178,33 | 290.886 |
| 19 gen 2024 | 184,04 | 181,06 | 176,64 | 177,54 | 177,54 | 406.781 |
| 18 gen 2024 | 172,80 | 179,20 | 174,38 | 179,02 | 179,02 | 339.135 |
| 17 gen 2024 | 175,51 | 176,58 | 173,42 | 175,87 | 175,87 | 357.888 |
| 16 gen 2024 | 172,98 | 177,64 | 172,78 | 176,08 | 176,08 | 260.424 |
| 15 gen 2024 | 183,54 | 185,82 | 176,12 | 177,00 | 177,00 | 449.551 |
| 12 gen 2024 | 182,69 | 186,20 | 181,78 | 184,53 | 184,53 | 158.140 |
| 11 gen 2024 | 185,13 | 186,56 | 182,80 | 183,22 | 183,22 | 211.373 |
| 10 gen 2024 | 182,58 | 184,98 | 182,22 | 184,13 | 184,13 | 222.397 |
| 09 gen 2024 | 184,54 | 186,06 | 138,08 | 183,98 | 183,98 | 247.744 |
| 08 gen 2024 | 178,00 | 185,46 | 180,78 | 184,54 | 184,54 | 232.402 |
| 05 gen 2024 | 176,69 | 181,78 | 177,60 | 181,29 | 181,29 | 220.284 |
| 04 gen 2024 | 178,75 | 179,60 | 176,56 | 178,56 | 178,56 | 155.406 |
| 03 gen 2024 | 180,14 | 182,04 | 177,94 | 178,67 | 178,67 | 119.331 |
| 02 gen 2024 | 181,89 | 182,58 | 179,98 | 181,51 | 181,51 | 113.247 |
| 29 dic 2023 | 182,65 | 182,94 | 179,86 | 181,70 | 181,70 | 74.550 |
| 28 dic 2023 | 184,00 | 181,66 | 180,22 | 180,86 | 180,86 | 69.486 |
| 27 dic 2023 | 181,30 | 182,02 | 180,92 | 181,02 | 181,02 | 283.780 |
| 22 dic 2023 | 181,74 | 182,36 | 179,84 | 181,25 | 181,25 | 72.799 |
| 21 dic 2023 | 181,38 | 182,84 | 180,16 | 180,69 | 180,69 | 339.475 |
| 20 dic 2023 | 185,49 | 182,88 | 181,10 | 181,82 | 181,82 | 404.979 |
| 19 dic 2023 | 183,72 | 185,00 | 182,12 | 183,03 | 183,03 | 301.194 |
| 18 dic 2023 | 183,81 | 186,36 | 182,62 | 183,88 | 183,88 | 373.917 |
| 15 dic 2023 | 184,48 | 186,54 | 182,84 | 185,47 | 185,47 | 346.037 |
| 14 dic 2023 | 187,03 | 189,04 | 183,78 | 184,90 | 184,90 | 850.059 |
| 13 dic 2023 | 181,87 | 187,18 | 182,44 | 185,79 | 185,79 | 468.580 |
| 12 dic 2023 | 184,12 | 184,88 | 182,12 | 183,77 | 183,77 | 124.362 |
| 11 dic 2023 | 182,69 | 184,84 | 181,54 | 183,70 | 183,70 | 420.243 |
| 08 dic 2023 | 181,05 | 183,94 | 179,90 | 182,57 | 182,57 | 195.191 |
| 07 dic 2023 | 180,50 | 181,56 | 179,28 | 181,34 | 181,34 | 53.318 |
| 06 dic 2023 | 180,00 | 180,66 | 179,00 | 180,54 | 180,54 | 158.985 |
| 05 dic 2023 | 177,93 | 179,78 | 176,98 | 179,55 | 179,55 | 84.001 |
| 04 dic 2023 | 177,09 | 179,20 | 135,82 | 178,09 | 178,09 | 368.908 |
| 01 dic 2023 | 179,01 | 178,86 | 174,06 | 178,79 | 178,79 | 222.260 |
| *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.