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
58.272,16 +2.776,57 (+5,00%)
PostNL N.V. (0P47.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:14PM 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 | 1,2235 | 1,2460 | 1,2120 | 1,2275 | 1,2275 | 105.891 |
| 02 mag 2024 | 1,2605 | 1,2335 | 1,2192 | 1,2325 | 1,2325 | 54.879 |
| 01 mag 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 30 apr 2024 | 1,2605 | 1,3010 | 1,2620 | 1,2900 | 1,2900 | 71.106 |
| 29 apr 2024 | 1,2765 | 1,2700 | 1,2500 | 1,2540 | 1,2540 | 32.664 |
| 26 apr 2024 | 1,2205 | 1,2501 | 1,2100 | 1,2470 | 1,2470 | 238.959 |
| 25 apr 2024 | 1,2335 | 1,2430 | 1,1970 | 1,2130 | 1,2130 | 224.534 |
| 24 apr 2024 | 1,2295 | 1,2490 | 1,2300 | 1,2420 | 1,2420 | 192.861 |
| 23 apr 2024 | 1,2295 | 1,2480 | 1,2280 | 1,2345 | 1,2345 | 118.051 |
| 22 apr 2024 | 1,2345 | 1,2381 | 1,2170 | 1,2345 | 1,2345 | 51.503 |
| 19 apr 2024 | 1,2295 | 1,2370 | 1,2120 | 1,2235 | 1,2235 | 328.387 |
| 18 apr 2024 | 1,2830 | 1,2980 | 1,2330 | 1,2410 | 1,2410 | 194.543 |
| 18 apr 2024 | 0.03 Dividendo | |||||
| 17 apr 2024 | 1,2305 | 1,3200 | 1,2270 | 1,3145 | 1,2845 | 563.080 |
| 16 apr 2024 | 1,2675 | 1,2680 | 1,2270 | 1,2460 | 1,2176 | 72.753 |
| 15 apr 2024 | 1,2785 | 1,2970 | 1,2560 | 1,2645 | 1,2356 | 115.941 |
| 12 apr 2024 | 1,2950 | 1,3130 | 1,2787 | 1,2980 | 1,2684 | 172.454 |
| 11 apr 2024 | 1,3185 | 1,3190 | 1,2830 | 1,2880 | 1,2586 | 219.822 |
| 10 apr 2024 | 1,2705 | 1,3250 | 1,2800 | 1,3055 | 1,2757 | 181.542 |
| 09 apr 2024 | 1,2665 | 1,2830 | 1,2630 | 1,2655 | 1,2366 | 117.753 |
| 08 apr 2024 | 1,2695 | 1,2730 | 1,2620 | 1,2655 | 1,2366 | 55.853 |
| 05 apr 2024 | 1,2605 | 1,2720 | 1,2420 | 1,2605 | 1,2317 | 165.416 |
| 04 apr 2024 | 1,2430 | 1,2650 | 1,2360 | 1,2645 | 1,2356 | 203.196 |
| 03 apr 2024 | 1,2295 | 1,2460 | 1,2220 | 1,2480 | 1,2195 | 250.420 |
| 02 apr 2024 | 1,2605 | 1,2780 | 1,2299 | 1,2430 | 1,2146 | 133.863 |
| 28 mar 2024 | 1,2593 | 1,2670 | 1,2440 | 1,2445 | 1,2161 | 156.497 |
| 27 mar 2024 | 1,2352 | 1,2590 | 1,2250 | 1,2368 | 1,2085 | 369.998 |
| 26 mar 2024 | 1,2172 | 1,2410 | 1,2070 | 1,2352 | 1,2071 | 281.555 |
| 25 mar 2024 | 1,2290 | 1,2360 | 1,2060 | 1,2200 | 1,1922 | 180.667 |
| 22 mar 2024 | 1,2387 | 1,2440 | 1,2150 | 1,2337 | 1,2056 | 1.991.802 |
| 21 mar 2024 | 1,2383 | 1,2510 | 1,2190 | 1,2455 | 1,2171 | 304.134 |
| 20 mar 2024 | 1,2240 | 1,2315 | 1,2200 | 1,2250 | 1,1970 | 253.839 |
| 19 mar 2024 | 1,2060 | 1,2241 | 1,1930 | 1,2153 | 1,1875 | 157.878 |
| 18 mar 2024 | 1,2050 | 1,2180 | 1,1930 | 1,2118 | 1,1841 | 205.715 |
| 15 mar 2024 | 1,2200 | 1,2320 | 1,1930 | 1,2045 | 1,1770 | 480.610 |
| 14 mar 2024 | 1,2450 | 1,2565 | 1,2090 | 1,2285 | 1,2005 | 377.765 |
| 13 mar 2024 | 1,2665 | 1,2760 | 1,2400 | 1,2635 | 1,2347 | 339.362 |
| 12 mar 2024 | 1,2502 | 1,2745 | 1,2430 | 1,2552 | 1,2266 | 528.908 |
| 11 mar 2024 | 1,2502 | 1,2910 | 1,2505 | 1,2533 | 1,2246 | 368.236 |
| 08 mar 2024 | 1,2902 | 1,2980 | 1,2600 | 1,2835 | 1,2542 | 230.172 |
| 07 mar 2024 | 1,2670 | 1,2950 | 1,2400 | 1,2767 | 1,2476 | 155.804 |
| 06 mar 2024 | 1,2410 | 1,2720 | 1,2270 | 1,2522 | 1,2237 | 670.806 |
| 05 mar 2024 | 1,2593 | 1,2700 | 1,2265 | 1,2475 | 1,2190 | 201.482 |
| 04 mar 2024 | 1,2908 | 1,3040 | 1,2450 | 1,2800 | 1,2508 | 175.230 |
| 01 mar 2024 | 1,3147 | 1,3180 | 1,2769 | 1,2825 | 1,2532 | 262.412 |
| 29 feb 2024 | 1,2430 | 1,3200 | 1,2410 | 1,3173 | 1,2872 | 455.894 |
| 28 feb 2024 | 1,2410 | 1,2580 | 1,2010 | 1,2490 | 1,2205 | 209.506 |
| 27 feb 2024 | 1,2600 | 1,2810 | 1,2450 | 1,2572 | 1,2286 | 393.410 |
| 26 feb 2024 | 1,2732 | 1,3000 | 1,2200 | 1,2717 | 1,2427 | 984.016 |
| 23 feb 2024 | 1,3400 | 1,3520 | 1,3295 | 1,3445 | 1,3138 | 230.837 |
| 22 feb 2024 | 1,3645 | 1,3700 | 1,3400 | 1,3592 | 1,3282 | 124.339 |
| 21 feb 2024 | 1,3440 | 1,3680 | 1,3350 | 1,3600 | 1,3290 | 81.385 |
| 20 feb 2024 | 1,3767 | 1,3850 | 1,3490 | 1,3615 | 1,3304 | 140.165 |
| 19 feb 2024 | 1,3503 | 1,3795 | 1,3520 | 1,3743 | 1,3429 | 305.583 |
| 16 feb 2024 | 1,3138 | 1,3700 | 1,3070 | 1,3507 | 1,3199 | 364.610 |
| 15 feb 2024 | 1,3275 | 1,3160 | 1,2990 | 1,3103 | 1,2803 | 189.896 |
| 14 feb 2024 | 1,3025 | 1,3250 | 1,2680 | 1,3015 | 1,2718 | 1.014.793 |
| 13 feb 2024 | 1,3025 | 1,3260 | 1,2780 | 1,3035 | 1,2738 | 139.962 |
| 12 feb 2024 | 1,2537 | 1,3120 | 1,2565 | 1,2928 | 1,2632 | 225.309 |
| 09 feb 2024 | 1,2610 | 1,2745 | 1,2540 | 1,2695 | 1,2405 | 213.828 |
| 08 feb 2024 | 1,2578 | 1,2750 | 1,2410 | 1,2517 | 1,2232 | 256.039 |
| 07 feb 2024 | 1,3220 | 1,3185 | 1,2551 | 1,2787 | 1,2496 | 452.943 |
| 06 feb 2024 | 1,3020 | 1,3184 | 1,2740 | 1,3005 | 1,2708 | 209.423 |
| 05 feb 2024 | 1,3000 | 1,3140 | 1,2920 | 1,3080 | 1,2781 | 182.067 |
| 02 feb 2024 | 1,3400 | 1,3470 | 1,3005 | 1,3095 | 1,2796 | 94.896 |
| 01 feb 2024 | 1,3400 | 1,3540 | 1,3230 | 1,3392 | 1,3087 | 329.754 |
| 31 gen 2024 | 1,3503 | 1,3750 | 1,3460 | 1,3605 | 1,3295 | 432.794 |
| 30 gen 2024 | 1,3600 | 1,3820 | 1,3630 | 1,3665 | 1,3353 | 153.235 |
| 29 gen 2024 | 1,3722 | 1,3770 | 1,3465 | 1,3640 | 1,3329 | 320.741 |
| 26 gen 2024 | 1,3503 | 1,4280 | 1,3295 | 1,3943 | 1,3624 | 595.399 |
| 25 gen 2024 | 1,4000 | 1,4225 | 1,3950 | 1,4065 | 1,3744 | 145.604 |
| 24 gen 2024 | 1,3902 | 1,4150 | 1,3900 | 1,4005 | 1,3685 | 957.812 |
| 23 gen 2024 | 1,3368 | 1,3800 | 1,3220 | 1,3717 | 1,3404 | 192.730 |
| 22 gen 2024 | 1,3010 | 1,3425 | 1,3000 | 1,3225 | 1,2923 | 225.165 |
| 19 gen 2024 | 1,3362 | 1,3380 | 1,3085 | 1,3280 | 1,2977 | 202.806 |
| 18 gen 2024 | 1,3250 | 1,3520 | 1,3250 | 1,3445 | 1,3138 | 209.855 |
| 17 gen 2024 | 1,3200 | 1,3475 | 1,2900 | 1,3435 | 1,3128 | 375.208 |
| 16 gen 2024 | 1,3445 | 1,3580 | 1,3270 | 1,3420 | 1,3114 | 243.002 |
| 15 gen 2024 | 1,3500 | 1,3730 | 1,3360 | 1,3583 | 1,3273 | 313.029 |
| 12 gen 2024 | 1,3670 | 1,3785 | 1,3520 | 1,3783 | 1,3468 | 483.506 |
| 11 gen 2024 | 1,3850 | 1,3990 | 1,3580 | 1,3583 | 1,3273 | 420.912 |
| 10 gen 2024 | 1,3987 | 1,4130 | 1,3805 | 1,4050 | 1,3729 | 481.578 |
| 09 gen 2024 | 1,4000 | 1,4220 | 1,3780 | 1,4000 | 1,3680 | 774.588 |
| 08 gen 2024 | 1,3902 | 1,4235 | 1,3590 | 1,3978 | 1,3659 | 352.461 |
| 05 gen 2024 | 1,4090 | 1,4000 | 1,3545 | 1,3645 | 1,3334 | 757.018 |
| 04 gen 2024 | 1,4167 | 1,4195 | 1,3990 | 1,4158 | 1,3834 | 472.946 |
| 03 gen 2024 | 1,4480 | 1,4570 | 1,4080 | 1,4358 | 1,4030 | 355.178 |
| 02 gen 2024 | 1,4260 | 1,4560 | 1,4050 | 1,4327 | 1,4001 | 548.628 |
| 29 dic 2023 | 1,4245 | 1,4430 | 1,4129 | 1,4303 | 1,3976 | 134.766 |
| 28 dic 2023 | 1,4503 | 1,4590 | 1,4250 | 1,4527 | 1,4196 | 133.739 |
| 27 dic 2023 | 1,4503 | 1,4670 | 1,4460 | 1,4547 | 1,4215 | 366.849 |
| 22 dic 2023 | 1,4465 | 1,4650 | 1,4370 | 1,4527 | 1,4196 | 361.882 |
| 21 dic 2023 | 1,4382 | 1,4650 | 1,4190 | 1,4577 | 1,4245 | 523.402 |
| 20 dic 2023 | 1,4270 | 1,4460 | 1,3840 | 1,4440 | 1,4110 | 269.843 |
| 19 dic 2023 | 1,4265 | 1,4415 | 1,4170 | 1,4280 | 1,3954 | 274.004 |
| 18 dic 2023 | 1,4382 | 1,4460 | 1,4180 | 1,4362 | 1,4035 | 318.017 |
| 15 dic 2023 | 1,4303 | 1,4550 | 1,4300 | 1,4327 | 1,4001 | 232.167 |
| 14 dic 2023 | 1,3947 | 1,4440 | 1,4005 | 1,4275 | 1,3949 | 316.767 |
| 13 dic 2023 | 1,4347 | 1,4440 | 1,3880 | 1,4000 | 1,3680 | 180.669 |
| 12 dic 2023 | 1,4030 | 1,4430 | 1,3910 | 1,4250 | 1,3925 | 346.123 |
| *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.