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
59.358,16 +2.565,81 (+4,52%)
Fresenius SE & Co. KGaA (0OO9.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:39PM 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 | 28,15 | 28,36 | 27,80 | 27,92 | 27,92 | 35.499 |
| 02 mag 2024 | 28,00 | 28,16 | 28,16 | 28,06 | 28,06 | 38.393 |
| 01 mag 2024 | 27,97 | 27,97 | 27,97 | 27,95 | 27,95 | 29.795 |
| 30 apr 2024 | 27,72 | 27,99 | 27,13 | 27,95 | 27,95 | 126.569 |
| 29 apr 2024 | 27,35 | 27,71 | 27,35 | 27,72 | 27,72 | 60.831 |
| 26 apr 2024 | 27,15 | 27,37 | 26,83 | 27,28 | 27,28 | 381.361 |
| 25 apr 2024 | 27,33 | 27,67 | 27,16 | 27,23 | 27,23 | 2.096.165 |
| 24 apr 2024 | 27,60 | 27,92 | 27,11 | 27,35 | 27,35 | 159.765 |
| 23 apr 2024 | 27,50 | 27,77 | 27,21 | 27,70 | 27,70 | 170.137 |
| 22 apr 2024 | 27,09 | 27,68 | 26,48 | 27,37 | 27,37 | 560.581 |
| 19 apr 2024 | 26,55 | 26,93 | 26,33 | 26,80 | 26,80 | 248.258 |
| 18 apr 2024 | 26,62 | 26,80 | 26,35 | 26,59 | 26,59 | 125.172 |
| 17 apr 2024 | 26,56 | 26,90 | 26,26 | 26,56 | 26,56 | 117.695 |
| 16 apr 2024 | 25,54 | 26,94 | 25,37 | 26,67 | 26,67 | 432.319 |
| 15 apr 2024 | 25,39 | 25,65 | 25,26 | 25,58 | 25,58 | 305.675 |
| 12 apr 2024 | 25,51 | 25,71 | 25,14 | 25,39 | 25,39 | 695.340 |
| 11 apr 2024 | 25,17 | 25,57 | 25,03 | 25,21 | 25,21 | 618.847 |
| 10 apr 2024 | 25,47 | 25,65 | 25,10 | 25,27 | 25,27 | 293.028 |
| 09 apr 2024 | 25,56 | 25,79 | 25,09 | 25,25 | 25,25 | 1.736.974 |
| 08 apr 2024 | 25,03 | 25,85 | 25,00 | 25,73 | 25,73 | 434.181 |
| 05 apr 2024 | 25,02 | 25,36 | 24,85 | 25,14 | 25,14 | 201.867 |
| 04 apr 2024 | 24,61 | 25,20 | 24,57 | 25,07 | 25,07 | 450.872 |
| 03 apr 2024 | 24,58 | 24,64 | 24,40 | 24,61 | 24,61 | 113.965 |
| 02 apr 2024 | 24,92 | 25,15 | 24,56 | 24,67 | 24,67 | 6.636.806 |
| 28 mar 2024 | 25,14 | 25,39 | 24,80 | 24,97 | 24,97 | 235.514 |
| 27 mar 2024 | 24,77 | 25,11 | 24,56 | 24,99 | 24,99 | 1.086.711 |
| 26 mar 2024 | 24,49 | 24,71 | 24,33 | 24,59 | 24,59 | 683.144 |
| 25 mar 2024 | 24,65 | 24,90 | 24,45 | 24,56 | 24,56 | 2.245.075 |
| 22 mar 2024 | 24,67 | 24,81 | 24,65 | 24,69 | 24,69 | 52.264 |
| 21 mar 2024 | 25,00 | 25,15 | 24,52 | 24,71 | 24,71 | 225.212 |
| 20 mar 2024 | 25,22 | 25,26 | 24,86 | 24,99 | 24,99 | 213.268 |
| 19 mar 2024 | 25,10 | 25,33 | 24,88 | 25,26 | 25,26 | 92.528 |
| 18 mar 2024 | 24,92 | 25,20 | 24,77 | 25,12 | 25,12 | 1.014.177 |
| 15 mar 2024 | 25,24 | 25,37 | 25,00 | 25,06 | 25,06 | 118.465 |
| 14 mar 2024 | 25,51 | 25,60 | 25,02 | 25,18 | 25,18 | 95.637 |
| 13 mar 2024 | 25,43 | 25,67 | 25,13 | 25,57 | 25,57 | 206.973 |
| 12 mar 2024 | 25,53 | 25,66 | 25,31 | 25,39 | 25,39 | 62.099 |
| 11 mar 2024 | 25,68 | 25,79 | 25,34 | 25,42 | 25,42 | 1.036.409 |
| 08 mar 2024 | 25,66 | 25,91 | 25,47 | 25,82 | 25,82 | 997.195 |
| 07 mar 2024 | 25,11 | 25,79 | 24,87 | 25,64 | 25,64 | 126.014 |
| 06 mar 2024 | 25,57 | 25,60 | 24,95 | 25,03 | 25,03 | 366.639 |
| 05 mar 2024 | 24,59 | 25,87 | 24,43 | 25,66 | 25,66 | 382.693 |
| 04 mar 2024 | 25,76 | 25,78 | 24,46 | 24,85 | 24,85 | 322.955 |
| 01 mar 2024 | 25,90 | 26,11 | 25,55 | 25,79 | 25,79 | 443.087 |
| 29 feb 2024 | 26,08 | 26,35 | 25,83 | 25,97 | 25,97 | 232.294 |
| 28 feb 2024 | 26,16 | 26,40 | 25,94 | 25,97 | 25,97 | 150.998 |
| 27 feb 2024 | 25,84 | 26,13 | 25,50 | 26,13 | 26,13 | 102.970 |
| 26 feb 2024 | 25,64 | 26,30 | 25,45 | 25,90 | 25,90 | 179.602 |
| 23 feb 2024 | 25,88 | 25,97 | 25,45 | 25,70 | 25,70 | 170.182 |
| 22 feb 2024 | 26,30 | 26,42 | 25,34 | 25,75 | 25,75 | 1.530.865 |
| 21 feb 2024 | 25,90 | 27,23 | 25,74 | 26,28 | 26,28 | 654.966 |
| 20 feb 2024 | 26,58 | 26,84 | 25,95 | 26,07 | 26,07 | 509.656 |
| 19 feb 2024 | 26,35 | 26,68 | 26,10 | 26,55 | 26,55 | 167.324 |
| 16 feb 2024 | 26,42 | 26,65 | 26,08 | 26,50 | 26,50 | 836.756 |
| 15 feb 2024 | 26,15 | 26,50 | 25,92 | 26,40 | 26,40 | 255.544 |
| 14 feb 2024 | 25,47 | 26,27 | 25,30 | 26,09 | 26,09 | 641.967 |
| 13 feb 2024 | 25,64 | 25,81 | 25,30 | 25,44 | 25,44 | 309.189 |
| 12 feb 2024 | 25,17 | 25,83 | 24,98 | 25,67 | 25,67 | 156.248 |
| 09 feb 2024 | 25,35 | 25,51 | 25,14 | 25,25 | 25,25 | 464.813 |
| 08 feb 2024 | 25,38 | 25,65 | 25,14 | 25,43 | 25,43 | 498.494 |
| 07 feb 2024 | 25,66 | 25,93 | 25,49 | 25,51 | 25,51 | 134.815 |
| 06 feb 2024 | 25,50 | 25,77 | 25,25 | 25,70 | 25,70 | 361.613 |
| 05 feb 2024 | 25,33 | 25,65 | 25,34 | 25,60 | 25,60 | 336.500 |
| 02 feb 2024 | 25,95 | 26,13 | 25,36 | 25,38 | 25,38 | 143.144 |
| 01 feb 2024 | 26,01 | 26,28 | 25,66 | 26,05 | 26,05 | 194.294 |
| 31 gen 2024 | 26,53 | 26,80 | 25,95 | 26,14 | 26,14 | 263.579 |
| 30 gen 2024 | 26,95 | 27,12 | 26,33 | 26,54 | 26,54 | 153.150 |
| 29 gen 2024 | 26,78 | 27,13 | 26,64 | 27,06 | 27,06 | 285.600 |
| 26 gen 2024 | 26,82 | 27,02 | 26,78 | 26,97 | 26,97 | 1.422.678 |
| 25 gen 2024 | 26,61 | 27,01 | 26,44 | 26,59 | 26,59 | 187.462 |
| 24 gen 2024 | 26,25 | 26,73 | 25,92 | 26,52 | 26,52 | 95.632 |
| 23 gen 2024 | 26,52 | 26,56 | 25,78 | 26,05 | 26,05 | 290.678 |
| 22 gen 2024 | 26,42 | 26,54 | 26,05 | 26,50 | 26,50 | 187.595 |
| 19 gen 2024 | 26,37 | 26,52 | 25,68 | 26,24 | 26,24 | 1.508.713 |
| 18 gen 2024 | 26,36 | 26,48 | 26,14 | 26,25 | 26,25 | 267.006 |
| 17 gen 2024 | 26,21 | 26,64 | 25,93 | 26,26 | 26,26 | 779.524 |
| 16 gen 2024 | 26,83 | 27,12 | 26,42 | 26,50 | 26,50 | 1.268.750 |
| 15 gen 2024 | 27,50 | 28,14 | 26,86 | 26,94 | 26,94 | 971.325 |
| 12 gen 2024 | 28,07 | 28,19 | 27,77 | 27,89 | 27,89 | 378.588 |
| 11 gen 2024 | 28,72 | 29,07 | 27,93 | 28,07 | 28,07 | 161.745 |
| 10 gen 2024 | 28,35 | 28,67 | 28,16 | 28,48 | 28,48 | 184.368 |
| 09 gen 2024 | 28,58 | 28,77 | 28,21 | 28,40 | 28,40 | 663.954 |
| 08 gen 2024 | 28,50 | 28,78 | 28,01 | 28,56 | 28,56 | 260.982 |
| 05 gen 2024 | 28,85 | 29,14 | 28,81 | 29,15 | 29,15 | 145.516 |
| 04 gen 2024 | 28,42 | 29,11 | 28,56 | 29,05 | 29,05 | 218.410 |
| 03 gen 2024 | 28,86 | 29,19 | 28,39 | 28,49 | 28,49 | 554.828 |
| 02 gen 2024 | 28,15 | 29,12 | 27,90 | 28,97 | 28,97 | 745.692 |
| 29 dic 2023 | 28,35 | 28,55 | 28,14 | 28,26 | 28,26 | 32.652 |
| 28 dic 2023 | 28,38 | 28,46 | 28,26 | 28,35 | 28,35 | 46.544 |
| 27 dic 2023 | 28,53 | 28,65 | 28,26 | 28,33 | 28,33 | 130.336 |
| 22 dic 2023 | 28,66 | 28,92 | 28,39 | 28,59 | 28,59 | 52.008 |
| 21 dic 2023 | 28,31 | 28,78 | 28,14 | 28,49 | 28,49 | 224.451 |
| 20 dic 2023 | 27,88 | 28,63 | 27,83 | 28,51 | 28,51 | 226.048 |
| 19 dic 2023 | 27,73 | 27,91 | 27,51 | 27,69 | 27,69 | 737.886 |
| 18 dic 2023 | 27,92 | 28,26 | 27,66 | 27,68 | 27,68 | 763.105 |
| 15 dic 2023 | 28,55 | 28,76 | 27,78 | 28,10 | 28,10 | 316.525 |
| 14 dic 2023 | 28,99 | 29,36 | 28,42 | 28,51 | 28,51 | 1.327.463 |
| 13 dic 2023 | 28,28 | 28,36 | 28,10 | 28,16 | 28,16 | 475.871 |
| 12 dic 2023 | 28,38 | 28,60 | 28,25 | 28,42 | 28,42 | 241.492 |
| 11 dic 2023 | 28,50 | 28,71 | 28,13 | 28,22 | 28,22 | 505.357 |
| *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.