Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.342,79 +2.067,43 (+3,61%)
Leonardo S.p.a. (0ONG.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:00PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 21,69 | 21,94 | 21,45 | 21,87 | 21,87 | 152.046 |
| 02 mag 2024 | 21,63 | 21,92 | 21,31 | 21,59 | 21,59 | 356.240 |
| 01 mag 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 30 apr 2024 | 22,03 | 22,35 | 21,62 | 21,70 | 21,70 | 268.467 |
| 29 apr 2024 | 21,57 | 22,09 | 21,70 | 21,86 | 21,86 | 211.129 |
| 26 apr 2024 | 21,56 | 21,95 | 21,20 | 21,76 | 21,76 | 359.845 |
| 25 apr 2024 | 21,95 | 21,98 | 20,92 | 21,32 | 21,32 | 614.551 |
| 24 apr 2024 | 22,21 | 22,31 | 21,97 | 22,18 | 22,18 | 187.984 |
| 23 apr 2024 | 21,85 | 22,28 | 21,65 | 22,07 | 22,07 | 225.864 |
| 22 apr 2024 | 21,58 | 21,97 | 21,46 | 21,83 | 21,83 | 255.419 |
| 19 apr 2024 | 21,95 | 22,16 | 21,68 | 21,86 | 21,86 | 350.528 |
| 18 apr 2024 | 22,27 | 22,59 | 21,48 | 22,00 | 22,00 | 898.069 |
| 17 apr 2024 | 22,56 | 22,84 | 22,17 | 22,43 | 22,43 | 701.309 |
| 16 apr 2024 | 22,18 | 22,93 | 21,95 | 22,72 | 22,72 | 163.463 |
| 15 apr 2024 | 22,24 | 22,82 | 22,34 | 22,52 | 22,52 | 236.246 |
| 12 apr 2024 | 21,75 | 22,36 | 21,76 | 22,24 | 22,24 | 160.385 |
| 11 apr 2024 | 21,67 | 21,82 | 21,40 | 21,49 | 21,49 | 108.080 |
| 10 apr 2024 | 21,78 | 22,03 | 21,06 | 21,64 | 21,64 | 515.976 |
| 09 apr 2024 | 23,61 | 23,95 | 21,48 | 21,57 | 21,57 | 1.134.156 |
| 08 apr 2024 | 23,35 | 23,80 | 23,32 | 23,60 | 23,60 | 106.851 |
| 05 apr 2024 | 22,95 | 23,29 | 22,71 | 23,21 | 23,21 | 507.867 |
| 04 apr 2024 | 23,19 | 23,42 | 23,08 | 23,13 | 23,13 | 305.240 |
| 03 apr 2024 | 23,00 | 23,35 | 22,78 | 23,21 | 23,21 | 83.467 |
| 02 apr 2024 | 23,31 | 23,52 | 22,76 | 22,94 | 22,94 | 141.104 |
| 28 mar 2024 | 22,96 | 23,32 | 22,64 | 23,19 | 23,19 | 109.645 |
| 27 mar 2024 | 23,08 | 23,55 | 22,85 | 23,05 | 23,05 | 190.032 |
| 26 mar 2024 | 23,14 | 23,30 | 22,83 | 22,86 | 22,86 | 139.528 |
| 25 mar 2024 | 22,50 | 23,09 | 22,48 | 22,75 | 22,75 | 604.531 |
| 22 mar 2024 | 21,98 | 22,58 | 21,79 | 22,38 | 22,38 | 442.749 |
| 21 mar 2024 | 22,19 | 22,43 | 21,96 | 22,17 | 22,17 | 446.673 |
| 20 mar 2024 | 22,00 | 22,32 | 21,88 | 22,11 | 22,11 | 376.654 |
| 19 mar 2024 | 21,77 | 22,16 | 21,42 | 22,00 | 22,00 | 520.154 |
| 18 mar 2024 | 21,62 | 21,89 | 21,49 | 21,76 | 21,76 | 660.072 |
| 15 mar 2024 | 21,33 | 21,45 | 20,94 | 21,40 | 21,40 | 388.127 |
| 14 mar 2024 | 20,70 | 21,78 | 20,57 | 21,34 | 21,34 | 1.559.115 |
| 13 mar 2024 | 20,31 | 20,94 | 19,88 | 20,75 | 20,75 | 766.074 |
| 12 mar 2024 | 20,95 | 21,19 | 19,75 | 19,96 | 19,96 | 1.443.750 |
| 11 mar 2024 | 20,59 | 20,65 | 19,81 | 19,99 | 19,99 | 605.047 |
| 08 mar 2024 | 20,76 | 20,83 | 20,43 | 20,50 | 20,50 | 215.664 |
| 07 mar 2024 | 20,83 | 20,88 | 20,60 | 20,74 | 20,74 | 303.060 |
| 06 mar 2024 | 20,76 | 20,90 | 20,37 | 20,73 | 20,73 | 878.117 |
| 05 mar 2024 | 20,58 | 20,78 | 20,48 | 20,60 | 20,60 | 603.490 |
| 04 mar 2024 | 19,95 | 20,73 | 20,22 | 20,69 | 20,69 | 824.982 |
| 01 mar 2024 | 20,13 | 20,68 | 19,81 | 20,03 | 20,03 | 1.897.977 |
| 29 feb 2024 | 19,70 | 20,12 | 19,49 | 19,82 | 19,82 | 900.850 |
| 28 feb 2024 | 19,66 | 19,88 | 19,43 | 19,71 | 19,71 | 817.160 |
| 27 feb 2024 | 19,97 | 20,12 | 19,44 | 19,71 | 19,71 | 891.383 |
| 26 feb 2024 | 19,19 | 20,09 | 19,11 | 19,79 | 19,79 | 1.450.414 |
| 23 feb 2024 | 19,11 | 19,11 | 18,95 | 19,06 | 19,06 | 294.703 |
| 22 feb 2024 | 19,06 | 19,19 | 18,95 | 19,10 | 19,10 | 380.749 |
| 21 feb 2024 | 19,30 | 19,21 | 18,85 | 19,13 | 19,13 | 544.698 |
| 20 feb 2024 | 19,23 | 19,58 | 19,13 | 19,23 | 19,23 | 894.254 |
| 19 feb 2024 | 18,94 | 19,24 | 18,70 | 19,15 | 19,15 | 838.859 |
| 16 feb 2024 | 18,62 | 18,79 | 18,35 | 18,68 | 18,68 | 394.163 |
| 15 feb 2024 | 18,29 | 18,84 | 18,33 | 18,49 | 18,49 | 1.830.074 |
| 14 feb 2024 | 17,36 | 18,29 | 17,33 | 18,25 | 18,25 | 909.437 |
| 13 feb 2024 | 17,23 | 17,36 | 17,10 | 17,20 | 17,20 | 171.975 |
| 12 feb 2024 | 17,07 | 17,27 | 17,02 | 17,16 | 17,16 | 184.586 |
| 09 feb 2024 | 16,50 | 17,10 | 16,50 | 17,00 | 17,00 | 339.371 |
| 08 feb 2024 | 16,70 | 16,77 | 16,38 | 16,51 | 16,51 | 96.650 |
| 07 feb 2024 | 16,82 | 16,86 | 16,45 | 16,76 | 16,76 | 260.656 |
| 06 feb 2024 | 16,19 | 16,90 | 16,33 | 16,75 | 16,75 | 420.667 |
| 05 feb 2024 | 16,01 | 16,24 | 15,99 | 16,23 | 16,23 | 205.591 |
| 02 feb 2024 | 15,98 | 16,20 | 15,85 | 16,01 | 16,01 | 184.858 |
| 01 feb 2024 | 16,14 | 16,33 | 15,97 | 16,11 | 16,11 | 393.731 |
| 31 gen 2024 | 16,18 | 16,33 | 16,14 | 16,18 | 16,18 | 49.376 |
| 30 gen 2024 | 16,20 | 16,38 | 16,18 | 16,36 | 16,36 | 293.082 |
| 29 gen 2024 | 16,28 | 16,33 | 16,13 | 16,16 | 16,16 | 160.251 |
| 26 gen 2024 | 16,44 | 16,40 | 16,03 | 16,18 | 16,18 | 175.038 |
| 25 gen 2024 | 16,37 | 16,48 | 16,28 | 16,37 | 16,37 | 116.337 |
| 24 gen 2024 | 16,23 | 16,40 | 16,08 | 16,31 | 16,31 | 157.080 |
| 23 gen 2024 | 16,48 | 16,55 | 16,00 | 16,04 | 16,04 | 267.469 |
| 22 gen 2024 | 16,43 | 16,63 | 16,47 | 16,61 | 16,61 | 132.145 |
| 19 gen 2024 | 16,84 | 16,98 | 16,47 | 16,59 | 16,59 | 260.679 |
| 18 gen 2024 | 17,05 | 16,97 | 16,58 | 16,86 | 16,86 | 341.707 |
| 17 gen 2024 | 17,10 | 17,20 | 16,73 | 16,92 | 16,92 | 265.544 |
| 16 gen 2024 | 17,14 | 17,20 | 16,86 | 17,13 | 17,13 | 208.781 |
| 15 gen 2024 | 17,33 | 17,45 | 16,99 | 17,07 | 17,07 | 411.646 |
| 12 gen 2024 | 17,13 | 17,34 | 17,08 | 17,30 | 17,30 | 393.274 |
| 11 gen 2024 | 16,69 | 17,07 | 16,61 | 17,01 | 17,01 | 521.927 |
| 10 gen 2024 | 16,48 | 16,65 | 16,35 | 16,52 | 16,52 | 175.276 |
| 09 gen 2024 | 16,37 | 16,66 | 16,35 | 16,39 | 16,39 | 351.381 |
| 08 gen 2024 | 16,20 | 16,40 | 15,97 | 16,36 | 16,36 | 335.894 |
| 05 gen 2024 | 16,33 | 16,32 | 16,02 | 16,25 | 16,25 | 559.272 |
| 04 gen 2024 | 15,38 | 16,30 | 15,52 | 16,26 | 16,26 | 1.081.888 |
| 03 gen 2024 | 15,23 | 15,47 | 15,16 | 15,40 | 15,40 | 237.948 |
| 02 gen 2024 | 15,03 | 15,52 | 15,01 | 15,22 | 15,22 | 448.425 |
| 29 dic 2023 | 15,00 | 15,06 | 14,86 | 14,94 | 14,94 | 171.286 |
| 28 dic 2023 | 14,83 | 15,05 | 14,86 | 14,92 | 14,92 | 216.691 |
| 27 dic 2023 | 14,67 | 14,86 | 14,64 | 14,81 | 14,81 | 201.908 |
| 22 dic 2023 | 14,68 | 14,75 | 14,65 | 14,71 | 14,71 | 143.794 |
| 21 dic 2023 | 14,57 | 14,72 | 14,52 | 14,59 | 14,59 | 135.427 |
| 20 dic 2023 | 14,71 | 14,73 | 14,45 | 14,56 | 14,56 | 179.134 |
| 19 dic 2023 | 14,62 | 14,70 | 14,48 | 14,60 | 14,60 | 96.683 |
| 18 dic 2023 | 14,80 | 14,81 | 14,56 | 14,60 | 14,60 | 112.586 |
| 15 dic 2023 | 14,39 | 14,82 | 14,45 | 14,78 | 14,78 | 265.638 |
| 14 dic 2023 | 14,34 | 14,45 | 14,08 | 14,39 | 14,39 | 285.589 |
| 13 dic 2023 | 13,88 | 14,42 | 13,82 | 14,32 | 14,32 | 561.482 |
| 12 dic 2023 | 13,82 | 13,85 | 13,72 | 13,84 | 13,84 | 165.883 |
| 11 dic 2023 | 13,82 | 14,02 | 13,63 | 13,69 | 13,69 | 265.629 |
| *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.