Italia markets close in 4 hours 37 minutes
FTSE MIB
26.496,13 +596,56 (+2,30%) Dow Jones
32.244,58 +382,60 (+1,20%) Nasdaq
11.675,54 +45,02 (+0,39%) Nikkei 225
26.945,67 -388,12 (-1,42%) Petrolio
68,20 +0,56 (+0,83%) Bitcoin EUR
26.034,40 -122,29 (-0,47%)
D'Ieteren Group SA (0ON7.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 10:11AM GMT. Mercato aperto.
Periodo di tempo:
21 mar 2022 - 21 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mar 2023 | 173,70 | 174,70 | 173,10 | 173,60 | 173,60 | 1.952 |
| 20 mar 2023 | - | - | - | - | - | - |
| 17 mar 2023 | 170,80 | 170,75 | 165,90 | 167,75 | 167,75 | 19.551 |
| 16 mar 2023 | 170,60 | 169,80 | 165,40 | 168,90 | 168,90 | 83.225 |
| 15 mar 2023 | 180,00 | 172,40 | 166,00 | 168,30 | 168,30 | 20.908 |
| 14 mar 2023 | 174,80 | 173,60 | 167,30 | 172,60 | 172,60 | 54.197 |
| 13 mar 2023 | 176,20 | 175,60 | 168,20 | 168,30 | 168,30 | 24.395 |
| 10 mar 2023 | 183,45 | 181,70 | 175,20 | 175,75 | 175,75 | 36.016 |
| 09 mar 2023 | 193,35 | 192,30 | 180,50 | 184,20 | 184,20 | 67.037 |
| 08 mar 2023 | 189,05 | 189,50 | 187,20 | 189,05 | 189,05 | 10.695 |
| 07 mar 2023 | 191,50 | 192,80 | 188,70 | 188,90 | 188,90 | 94.480 |
| 06 mar 2023 | 191,45 | 192,80 | 190,49 | 191,65 | 191,65 | 9.172 |
| 03 mar 2023 | 186,20 | 190,50 | 186,90 | 189,85 | 189,85 | 28.270 |
| 02 mar 2023 | 184,10 | 188,20 | 185,50 | 185,65 | 185,65 | 9.619 |
| 01 mar 2023 | 183,85 | 188,30 | 184,60 | 185,75 | 185,75 | 8.289 |
| 28 feb 2023 | 180,70 | 185,80 | 182,50 | 183,65 | 183,65 | 15.116 |
| 27 feb 2023 | 180,30 | 185,20 | 182,10 | 185,05 | 185,05 | 27.197 |
| 24 feb 2023 | 184,00 | 184,10 | 180,40 | 181,35 | 181,35 | 14.556 |
| 23 feb 2023 | 183,05 | 185,60 | 183,60 | 183,45 | 183,45 | 8.329 |
| 22 feb 2023 | 181,45 | 184,00 | 180,30 | 183,15 | 183,15 | 14.203 |
| 21 feb 2023 | 183,05 | 184,70 | 181,00 | 181,55 | 181,55 | 6.890 |
| 20 feb 2023 | 187,85 | 190,00 | 184,90 | 185,65 | 185,65 | 5.898 |
| 17 feb 2023 | 185,45 | 188,00 | 184,40 | 186,90 | 186,90 | 12.045 |
| 16 feb 2023 | 188,00 | 188,70 | 185,60 | 186,90 | 186,90 | 3.877 |
| 15 feb 2023 | 182,10 | 187,90 | 184,30 | 187,15 | 187,15 | 6.793 |
| 14 feb 2023 | 183,75 | 183,30 | 180,80 | 181,35 | 181,35 | 5.367 |
| 13 feb 2023 | 179,05 | 183,70 | 179,10 | 182,90 | 182,90 | 31.143 |
| 10 feb 2023 | 182,90 | 183,14 | 177,50 | 179,45 | 179,45 | 30.009 |
| 09 feb 2023 | 178,10 | 184,50 | 181,05 | 182,70 | 182,70 | 10.043 |
| 08 feb 2023 | 180,80 | 180,90 | 178,80 | 179,75 | 179,75 | 5.987 |
| 07 feb 2023 | 180,50 | 180,70 | 179,00 | 179,75 | 179,75 | 9.265 |
| 06 feb 2023 | 176,00 | 180,90 | 179,60 | 180,20 | 180,20 | 4.780 |
| 03 feb 2023 | 176,50 | 181,80 | 177,00 | 181,45 | 181,45 | 12.693 |
| 02 feb 2023 | 173,35 | 179,10 | 173,60 | 178,40 | 178,40 | 58.256 |
| 01 feb 2023 | 175,05 | 176,00 | 172,20 | 172,00 | 172,00 | 50.410 |
| 31 gen 2023 | 171,05 | 175,00 | 170,30 | 174,70 | 174,70 | 35.471 |
| 30 gen 2023 | 172,80 | 173,03 | 171,00 | 172,50 | 172,50 | 9.540 |
| 27 gen 2023 | 171,25 | 174,30 | 171,00 | 172,40 | 172,40 | 8.226 |
| 26 gen 2023 | 171,15 | 172,40 | 170,70 | 172,20 | 172,20 | 12.728 |
| 25 gen 2023 | 173,05 | 173,80 | 169,90 | 170,80 | 170,80 | 10.712 |
| 24 gen 2023 | 173,85 | 174,00 | 171,50 | 174,20 | 174,20 | 12.909 |
| 23 gen 2023 | 172,00 | 174,50 | 172,70 | 173,85 | 173,85 | 10.827 |
| 20 gen 2023 | 172,70 | 173,70 | 170,30 | 170,40 | 170,40 | 11.375 |
| 19 gen 2023 | 177,05 | 176,20 | 172,69 | 173,55 | 173,55 | 11.151 |
| 18 gen 2023 | 176,50 | 178,70 | 175,00 | 177,15 | 177,15 | 53.575 |
| 17 gen 2023 | 175,55 | 176,40 | 171,60 | 175,05 | 175,05 | 35.348 |
| 16 gen 2023 | 175,55 | 177,00 | 174,80 | 174,90 | 174,90 | 6.880 |
| 13 gen 2023 | 177,05 | 176,50 | 174,20 | 174,40 | 174,40 | 14.966 |
| 12 gen 2023 | 180,00 | 180,20 | 174,70 | 177,35 | 177,35 | 15.578 |
| 11 gen 2023 | 175,45 | 180,40 | 174,10 | 179,55 | 179,55 | 9.887 |
| 10 gen 2023 | 182,90 | 182,70 | 175,10 | 176,20 | 176,20 | 133.837 |
| 09 gen 2023 | 183,55 | 185,20 | 182,70 | 183,75 | 183,75 | 100.962 |
| 06 gen 2023 | 183,15 | 183,60 | 179,60 | 183,45 | 183,45 | 6.242 |
| 05 gen 2023 | 187,05 | 187,40 | 181,50 | 182,50 | 182,50 | 49.214 |
| 04 gen 2023 | 184,50 | 186,30 | 183,80 | 185,35 | 185,35 | 8.616 |
| 03 gen 2023 | 181,85 | 184,60 | 180,80 | 183,65 | 183,65 | 37.693 |
| 30 dic 2022 | 180,90 | 182,10 | 179,20 | 181,75 | 181,75 | 6.821 |
| 29 dic 2022 | 178,60 | 181,50 | 178,79 | 180,20 | 180,20 | 3.190 |
| 28 dic 2022 | 180,20 | 179,90 | 178,70 | 178,60 | 178,60 | 15.059 |
| 23 dic 2022 | 176,60 | 178,60 | 176,60 | 177,25 | 177,25 | 5.987 |
| 22 dic 2022 | 178,00 | 180,00 | 175,20 | 176,00 | 176,00 | 8.240 |
| 21 dic 2022 | 178,30 | 179,50 | 175,50 | 178,30 | 178,30 | 6.513 |
| 20 dic 2022 | 174,00 | 177,70 | 173,59 | 176,80 | 176,80 | 20.672 |
| 19 dic 2022 | 174,00 | 176,70 | 175,10 | 175,85 | 175,85 | 7.829 |
| 16 dic 2022 | 179,05 | 179,00 | 173,40 | 174,60 | 174,60 | 70.518 |
| 15 dic 2022 | 183,05 | 183,00 | 179,20 | 179,35 | 179,35 | 24.626 |
| 14 dic 2022 | 183,05 | 183,26 | 180,10 | 182,90 | 182,90 | 9.433 |
| 13 dic 2022 | 180,70 | 184,30 | 179,20 | 182,40 | 182,40 | 20.008 |
| 12 dic 2022 | 180,50 | 181,20 | 180,30 | 180,40 | 180,40 | 10.731 |
| 09 dic 2022 | 178,40 | 181,44 | 179,61 | 180,30 | 180,30 | 25.462 |
| 08 dic 2022 | 178,10 | 181,30 | 178,30 | 179,75 | 179,75 | 10.420 |
| 07 dic 2022 | 178,40 | 179,90 | 178,10 | 179,05 | 179,05 | 6.195 |
| 06 dic 2022 | 179,15 | 180,80 | 178,30 | 180,00 | 180,00 | 19.022 |
| 05 dic 2022 | 180,20 | 180,90 | 178,90 | 180,00 | 180,00 | 19.003 |
| 02 dic 2022 | 181,45 | 183,00 | 179,00 | 180,70 | 180,70 | 8.620 |
| 01 dic 2022 | 181,75 | 183,20 | 180,20 | 181,75 | 181,75 | 3.863 |
| 30 nov 2022 | 177,85 | 181,10 | 179,20 | 180,70 | 180,70 | 130.162 |
| 29 nov 2022 | 180,50 | 181,00 | 177,80 | 177,75 | 177,75 | 14.078 |
| 28 nov 2022 | 180,30 | 182,00 | 179,70 | 180,90 | 180,90 | 8.975 |
| 25 nov 2022 | 179,85 | 181,90 | 179,50 | 181,25 | 181,25 | 11.109 |
| 24 nov 2022 | 181,55 | 182,00 | 179,60 | 180,00 | 180,00 | 17.281 |
| 23 nov 2022 | 177,45 | 181,20 | 176,40 | 180,30 | 180,30 | 119.001 |
| 22 nov 2022 | 173,05 | 177,50 | 172,80 | 176,50 | 176,50 | 10.390 |
| 21 nov 2022 | 174,30 | 176,70 | 173,30 | 174,90 | 174,90 | 24.530 |
| 18 nov 2022 | 170,00 | 174,30 | 169,30 | 173,05 | 173,05 | 12.491 |
| 17 nov 2022 | 168,00 | 170,00 | 167,70 | 170,00 | 170,00 | 8.837 |
| 16 nov 2022 | 170,50 | 171,70 | 164,60 | 166,20 | 166,20 | 15.190 |
| 15 nov 2022 | 172,70 | 175,30 | 171,00 | 172,70 | 172,70 | 48.308 |
| 14 nov 2022 | 170,00 | 174,20 | 171,20 | 172,00 | 172,00 | 7.800 |
| 11 nov 2022 | 172,70 | 174,60 | 171,40 | 171,45 | 171,45 | 9.587 |
| 10 nov 2022 | 166,90 | 171,90 | 165,00 | 171,65 | 171,65 | 5.961 |
| 09 nov 2022 | 166,90 | 168,30 | 164,50 | 167,55 | 167,55 | 58.080 |
| 08 nov 2022 | 166,10 | 167,50 | 165,60 | 167,15 | 167,15 | 19.948 |
| 07 nov 2022 | 165,05 | 169,90 | 164,20 | 167,25 | 167,25 | 5.281 |
| 04 nov 2022 | 163,05 | 167,10 | 163,10 | 164,70 | 164,70 | 14.039 |
| 03 nov 2022 | 165,75 | 167,40 | 162,00 | 162,20 | 162,20 | 17.321 |
| 02 nov 2022 | 165,55 | 168,30 | 166,70 | 167,55 | 167,55 | 8.741 |
| 01 nov 2022 | 164,50 | 171,80 | 166,20 | 166,90 | 166,90 | 8.760 |
| 31 ott 2022 | 168,10 | 169,70 | 167,80 | 168,80 | 168,80 | 5.854 |
| 28 ott 2022 | 166,00 | 168,90 | 164,70 | 167,85 | 167,85 | 8.054 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
