Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.247,87 +130,49 (+0,36%) Nasdaq
14.403,97 +63,98 (+0,45%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,26 +1,92 (+2,77%) Bitcoin EUR
41.086,02 +724,76 (+1,80%)
Clariane SE (0OPS.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:04PM GMT
Periodo di tempo:
09 dic 2022 - 09 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 2,2480 | 2,3060 | 2,2280 | 2,2815 | 2,2815 | 41.197 |
| 07 dic 2023 | 2,2400 | 2,2300 | 2,1300 | 2,1471 | 2,1471 | 109.779 |
| 06 dic 2023 | 2,1000 | 2,2260 | 2,0740 | 2,1842 | 2,1842 | 187.772 |
| 05 dic 2023 | 2,0510 | 2,1100 | 2,0400 | 2,0932 | 2,0932 | 161.872 |
| 04 dic 2023 | 2,2090 | 2,1879 | 2,0819 | 2,0898 | 2,0898 | 120.766 |
| 01 dic 2023 | 2,2070 | 2,2200 | 2,1360 | 2,1680 | 2,1680 | 103.959 |
| 30 nov 2023 | 2,2990 | 2,3040 | 2,1260 | 2,1615 | 2,1615 | 188.243 |
| 29 nov 2023 | 2,2990 | 2,4680 | 2,2920 | 2,3870 | 2,3870 | 162.127 |
| 28 nov 2023 | 2,2810 | 2,3480 | 2,1720 | 2,2905 | 2,2905 | 143.063 |
| 27 nov 2023 | 2,4000 | 2,3600 | 2,2498 | 2,2694 | 2,2694 | 57.715 |
| 24 nov 2023 | 2,4800 | 2,4920 | 2,3499 | 2,4351 | 2,4351 | 67.076 |
| 23 nov 2023 | 2,4410 | 2,4660 | 2,3578 | 2,4360 | 2,4360 | 29.850 |
| 22 nov 2023 | 2,4490 | 2,5600 | 2,4520 | 2,5217 | 2,5217 | 21.341 |
| 21 nov 2023 | 2,7890 | 2,7780 | 2,4620 | 2,4932 | 2,4932 | 114.452 |
| 20 nov 2023 | 2,8670 | 2,9000 | 2,7920 | 2,8441 | 2,8441 | 99.116 |
| 17 nov 2023 | 2,7560 | 2,9400 | 2,7440 | 2,8448 | 2,8448 | 136.247 |
| 16 nov 2023 | 3,1340 | 3,1600 | 2,7460 | 2,8170 | 2,8170 | 327.845 |
| 15 nov 2023 | 3,0010 | 3,1603 | 2,9300 | 2,9943 | 2,9943 | 164.202 |
| 14 nov 2023 | 3,4990 | 3,5800 | 2,8840 | 3,0055 | 3,0055 | 298.811 |
| 13 nov 2023 | 3,6490 | 3,6720 | 3,4600 | 3,4927 | 3,4927 | 86.027 |
| 10 nov 2023 | 3,6900 | 3,6975 | 3,6200 | 3,6700 | 3,6700 | 40.976 |
| 09 nov 2023 | 3,5910 | 3,7840 | 3,6180 | 3,7129 | 3,7129 | 108.186 |
| 08 nov 2023 | 3,6880 | 3,6746 | 3,5820 | 3,6153 | 3,6153 | 56.135 |
| 07 nov 2023 | 3,8010 | 3,8160 | 3,6780 | 3,7289 | 3,7289 | 54.494 |
| 06 nov 2023 | 3,8500 | 3,8800 | 3,6880 | 3,7433 | 3,7433 | 66.969 |
| 03 nov 2023 | 3,7000 | 3,9280 | 3,7020 | 3,8055 | 3,8055 | 77.725 |
| 02 nov 2023 | 3,6610 | 3,7540 | 3,6350 | 3,6755 | 3,6755 | 115.272 |
| 01 nov 2023 | 3,5400 | 3,6142 | 3,4600 | 3,5934 | 3,5934 | 74.938 |
| 31 ott 2023 | 3,6240 | 3,6080 | 3,4197 | 3,4985 | 3,4985 | 165.033 |
| 30 ott 2023 | 3,9420 | 3,9260 | 3,5800 | 3,6901 | 3,6901 | 109.106 |
| 27 ott 2023 | 3,4090 | 3,7200 | 3,3180 | 3,6201 | 3,6201 | 128.061 |
| 26 ott 2023 | 4,1210 | 3,9720 | 3,0300 | 3,3822 | 3,3822 | 328.506 |
| 25 ott 2023 | 5,1625 | 5,0500 | 4,1500 | 4,3600 | 4,3600 | 185.738 |
| 24 ott 2023 | 5,1275 | 5,2700 | 5,1400 | 5,2488 | 5,2488 | 61.679 |
| 23 ott 2023 | 5,0295 | 5,1350 | 4,9820 | 5,0850 | 5,0850 | 33.245 |
| 20 ott 2023 | 4,8590 | 5,0800 | 4,8617 | 5,0424 | 5,0424 | 69.254 |
| 19 ott 2023 | 4,8790 | 4,9760 | 4,8820 | 4,9169 | 4,9169 | 30.082 |
| 18 ott 2023 | 5,0005 | 5,0300 | 4,8923 | 5,0000 | 5,0000 | 44.961 |
| 17 ott 2023 | 5,0640 | 5,1200 | 5,0077 | 5,0591 | 5,0591 | 43.662 |
| 16 ott 2023 | 5,0005 | 5,0900 | 4,8240 | 4,9494 | 4,9494 | 45.659 |
| 13 ott 2023 | 5,2500 | 5,2400 | 5,0203 | 5,0465 | 5,0465 | 37.318 |
| 12 ott 2023 | 5,2500 | 5,4200 | 5,2433 | 5,2433 | 5,2433 | 29.388 |
| 11 ott 2023 | 5,1325 | 5,2358 | 5,1050 | 5,1798 | 5,1798 | 30.550 |
| 10 ott 2023 | 5,2500 | 5,3400 | 5,1100 | 5,2479 | 5,2479 | 117.745 |
| 09 ott 2023 | 5,3025 | 5,2500 | 4,9660 | 5,1570 | 5,1570 | 129.797 |
| 06 ott 2023 | 5,6350 | 5,6100 | 5,2650 | 5,6100 | 5,6100 | 78.218 |
| 05 ott 2023 | 5,6200 | 5,6600 | 5,5550 | 5,6200 | 5,6200 | 24.140 |
| 04 ott 2023 | 5,4300 | 5,5961 | 5,4000 | 5,5523 | 5,5523 | 55.096 |
| 03 ott 2023 | 5,6300 | 5,6156 | 5,4250 | 5,4793 | 5,4793 | 21.475 |
| 02 ott 2023 | 5,7475 | 5,8750 | 5,6200 | 5,8430 | 5,8430 | 59.428 |
| 29 set 2023 | 5,5375 | 5,8100 | 5,6900 | 5,7053 | 5,7053 | 39.334 |
| 28 set 2023 | 5,4700 | 5,5500 | 5,4350 | 5,5209 | 5,5209 | 41.989 |
| 27 set 2023 | 5,5025 | 5,5650 | 5,4750 | 5,4894 | 5,4894 | 64.510 |
| 26 set 2023 | 5,6900 | 5,6800 | 5,5200 | 5,5428 | 5,5428 | 66.687 |
| 25 set 2023 | 6,1725 | 6,1550 | 5,4100 | 6,1550 | 6,1550 | 207.466 |
| 22 set 2023 | 6,3625 | 6,3650 | 6,1897 | 6,3650 | 6,3650 | 23.353 |
| 21 set 2023 | 6,3575 | 6,5150 | 6,3300 | 6,4150 | 6,4150 | 24.487 |
| 20 set 2023 | 6,1225 | 6,5700 | 6,2450 | 6,4514 | 6,4514 | 96.136 |
| 19 set 2023 | 6,0900 | 6,3050 | 6,1450 | 6,2800 | 6,2800 | 53.712 |
| 18 set 2023 | 6,1125 | 6,2100 | 6,0600 | 6,1423 | 6,1423 | 53.632 |
| 15 set 2023 | 6,1175 | 6,1550 | 6,0350 | 6,1100 | 6,1100 | 18.624 |
| 14 set 2023 | 5,8800 | 6,0927 | 5,9000 | 6,0537 | 6,0537 | 73.125 |
| 13 set 2023 | 5,9275 | 5,9000 | 5,8250 | 5,9000 | 5,9000 | 38.066 |
| 12 set 2023 | 6,1075 | 6,1150 | 5,8998 | 5,9652 | 5,9652 | 57.861 |
| 11 set 2023 | 5,9875 | 6,1100 | 5,9900 | 6,0562 | 6,0562 | 11.262 |
| 08 set 2023 | 6,0600 | 6,0150 | 5,8718 | 5,9922 | 5,9922 | 28.512 |
| 07 set 2023 | 6,1075 | 6,1100 | 6,0674 | 6,0903 | 6,0903 | 12.732 |
| 06 set 2023 | 6,1275 | 6,1700 | 6,0900 | 6,1094 | 6,1094 | 319.278 |
| 05 set 2023 | 6,3125 | 6,2900 | 6,1670 | 6,2500 | 6,2500 | 39.087 |
| 04 set 2023 | 6,2600 | 6,3100 | 6,2600 | 6,2725 | 6,2725 | 17.887 |
| 01 set 2023 | 6,2800 | 6,2892 | 6,1850 | 6,1850 | 6,1850 | 34.302 |
| 31 ago 2023 | 6,2000 | 6,3100 | 6,1900 | 6,2590 | 6,2590 | 32.423 |
| 30 ago 2023 | 6,2100 | 6,2100 | 6,0850 | 6,1391 | 6,1391 | 34.512 |
| 29 ago 2023 | 6,0650 | 6,1900 | 6,0550 | 6,1633 | 6,1633 | 599.554 |
| 25 ago 2023 | 5,9825 | 6,0200 | 5,9250 | 5,9825 | 5,9825 | 42.700 |
| 24 ago 2023 | 5,7775 | 6,0250 | 5,9700 | 5,9700 | 5,9700 | 1.617 |
| 23 ago 2023 | 5,8400 | 5,8589 | 5,7650 | 5,8304 | 5,8304 | 21.377 |
| 22 ago 2023 | 5,8000 | 5,8850 | 5,8050 | 5,8484 | 5,8484 | 80.310 |
| 21 ago 2023 | 5,5775 | 5,7775 | 5,4815 | 5,6000 | 5,6000 | 80.751 |
| 18 ago 2023 | 5,7375 | 5,6500 | 5,4150 | 5,4933 | 5,4933 | 61.888 |
| 17 ago 2023 | 5,8650 | 5,7100 | 5,4200 | 5,5100 | 5,5100 | 126.909 |
| 16 ago 2023 | 6,3875 | 6,3550 | 5,8550 | 5,8550 | 5,8550 | 130.876 |
| 15 ago 2023 | 6,5125 | 6,5000 | 6,3700 | 6,4071 | 6,4071 | 55.856 |
| 14 ago 2023 | 6,6150 | 6,5500 | 6,4600 | 6,5000 | 6,5000 | 16.589 |
| 11 ago 2023 | 6,7125 | 6,6857 | 6,5900 | 6,6063 | 6,6063 | 6.887 |
| 10 ago 2023 | 6,6150 | 6,7350 | 6,5900 | 6,6970 | 6,6970 | 54.549 |
| 09 ago 2023 | 6,7175 | 6,6880 | 6,5700 | 6,6033 | 6,6033 | 43.437 |
| 08 ago 2023 | 6,7775 | 6,7650 | 6,6650 | 6,7150 | 6,7150 | 18.988 |
| 07 ago 2023 | 6,7475 | 6,8350 | 6,6650 | 6,7500 | 6,7500 | 20.311 |
| 04 ago 2023 | 6,7025 | 6,7500 | 6,6450 | 6,7228 | 6,7228 | 46.079 |
| 03 ago 2023 | 6,6950 | 6,6502 | 6,4938 | 6,5916 | 6,5916 | 28.354 |
| 02 ago 2023 | 6,7025 | 6,6900 | 6,5650 | 6,5650 | 6,5650 | 51.850 |
| 01 ago 2023 | 7,0600 | 7,0350 | 6,7300 | 6,8002 | 6,8002 | 92.824 |
| 31 lug 2023 | 7,2500 | 7,2150 | 6,9600 | 7,0648 | 7,0648 | 91.481 |
| 28 lug 2023 | 6,4300 | 7,1600 | 6,6500 | 6,7387 | 6,7387 | 196.871 |
| 27 lug 2023 | 6,4250 | 6,5100 | 6,4300 | 6,4863 | 6,4863 | 21.610 |
| 26 lug 2023 | 6,3875 | 6,4950 | 6,3231 | 6,3650 | 6,3650 | 57.839 |
| 25 lug 2023 | 6,4350 | 6,4400 | 6,2650 | 6,3144 | 6,3144 | 99.956 |
| 24 lug 2023 | 6,4150 | 6,4550 | 6,3650 | 6,3968 | 6,3968 | 64.600 |
| 21 lug 2023 | 6,3725 | 6,4400 | 6,3400 | 6,3517 | 6,3517 | 97.970 |
| *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.