Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.836,83 -1.511,66 (-2,50%)
Ford Motor Company (0P4F.IL)
IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:04PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 12,98 | 13,02 | 12,62 | 12,86 | 12,86 | 20.419 |
| 25 apr 2024 | 13,19 | 13,32 | 12,63 | 12,92 | 12,92 | 190.104 |
| 24 apr 2024 | 13,01 | 13,04 | 12,78 | 12,92 | 12,92 | 1.105.800 |
| 23 apr 2024 | 13,00 | 13,18 | 12,83 | 12,92 | 12,92 | 22.974 |
| 22 apr 2024 | 12,18 | 12,88 | 12,18 | 12,62 | 12,62 | 47.642 |
| 19 apr 2024 | 12,00 | 12,22 | 12,00 | 12,08 | 12,08 | 20.951 |
| 18 apr 2024 | 12,09 | 12,16 | 11,98 | 12,12 | 12,12 | 16.819 |
| 17 apr 2024 | 12,11 | 12,24 | 12,04 | 12,10 | 12,10 | 15.966 |
| 16 apr 2024 | 12,18 | 12,25 | 11,94 | 12,07 | 12,07 | 49.686 |
| 15 apr 2024 | 12,70 | 12,80 | 12,28 | 12,45 | 12,45 | 37.297 |
| 12 apr 2024 | 13,04 | 13,04 | 12,52 | 12,68 | 12,68 | 37.200 |
| 11 apr 2024 | 13,09 | 13,14 | 12,91 | 12,98 | 12,98 | 45.396 |
| 10 apr 2024 | 13,25 | 13,45 | 12,98 | 13,10 | 13,10 | 22.992 |
| 09 apr 2024 | 13,51 | 13,58 | 13,35 | 13,41 | 13,41 | 196.810 |
| 08 apr 2024 | 13,39 | 13,52 | 13,35 | 13,49 | 13,49 | 26.343 |
| 05 apr 2024 | 13,32 | 13,38 | 13,09 | 13,21 | 13,21 | 25.201 |
| 04 apr 2024 | 13,90 | 13,94 | 13,53 | 13,78 | 13,78 | 50.668 |
| 03 apr 2024 | 13,30 | 13,68 | 13,27 | 13,61 | 13,61 | 28.826 |
| 02 apr 2024 | 13,15 | 13,36 | 13,10 | 13,27 | 13,27 | 32.901 |
| 28 mar 2024 | 13,07 | 13,30 | 13,00 | 13,26 | 13,26 | 83.536 |
| 27 mar 2024 | 12,55 | 12,98 | 12,52 | 12,89 | 12,89 | 38.586 |
| 26 mar 2024 | 12,95 | 12,98 | 12,52 | 12,64 | 12,64 | 64.664 |
| 25 mar 2024 | 12,91 | 13,05 | 12,74 | 12,90 | 12,90 | 25.224 |
| 22 mar 2024 | 12,91 | 12,96 | 12,87 | 12,91 | 12,91 | 73.663 |
| 21 mar 2024 | 12,93 | 13,05 | 12,79 | 12,85 | 12,85 | 39.611 |
| 20 mar 2024 | 12,26 | 12,86 | 12,25 | 12,63 | 12,63 | 70.918 |
| 19 mar 2024 | 12,10 | 12,35 | 12,10 | 12,32 | 12,32 | 110.105 |
| 18 mar 2024 | 12,13 | 12,18 | 11,98 | 12,10 | 12,10 | 18.205 |
| 15 mar 2024 | 12,08 | 12,23 | 12,03 | 12,11 | 12,11 | 19.460 |
| 14 mar 2024 | 12,35 | 12,36 | 12,10 | 12,16 | 12,16 | 48.705 |
| 13 mar 2024 | 12,13 | 12,48 | 12,11 | 12,45 | 12,45 | 18.722 |
| 12 mar 2024 | 12,13 | 12,15 | 12,03 | 12,11 | 12,11 | 33.906 |
| 11 mar 2024 | 12,10 | 12,24 | 12,07 | 12,18 | 12,18 | 36.724 |
| 08 mar 2024 | 12,38 | 12,51 | 12,21 | 12,23 | 12,23 | 33.619 |
| 07 mar 2024 | 12,39 | 12,47 | 12,26 | 12,30 | 12,30 | 29.067 |
| 06 mar 2024 | 12,52 | 12,56 | 12,35 | 12,43 | 12,43 | 18.519 |
| 05 mar 2024 | 12,67 | 12,73 | 12,50 | 12,59 | 12,59 | 74.824 |
| 04 mar 2024 | 12,40 | 13,02 | 12,40 | 12,97 | 12,97 | 45.995 |
| 01 mar 2024 | 12,46 | 12,64 | 12,32 | 12,45 | 12,45 | 51.526 |
| 29 feb 2024 | 12,35 | 12,47 | 12,34 | 12,43 | 12,43 | 83.708 |
| 28 feb 2024 | 12,00 | 12,37 | 11,96 | 12,31 | 12,31 | 2.394.422 |
| 27 feb 2024 | 11,99 | 12,15 | 11,99 | 12,05 | 12,05 | 1.347.463 |
| 26 feb 2024 | 12,15 | 12,27 | 11,98 | 12,22 | 12,22 | 39.213 |
| 23 feb 2024 | 12,10 | 12,25 | 11,80 | 12,22 | 12,22 | 16.600 |
| 22 feb 2024 | 12,22 | 12,22 | 12,07 | 12,18 | 12,18 | 22.062 |
| 21 feb 2024 | 12,24 | 12,32 | 12,06 | 12,15 | 12,15 | 16.945 |
| 20 feb 2024 | 12,23 | 12,27 | 12,10 | 12,19 | 12,19 | 64.576 |
| 19 feb 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
| 16 feb 2024 | 12,53 | 12,53 | 12,28 | 12,47 | 12,47 | 36.258 |
| 15 feb 2024 | 12,36 | 12,55 | 12,31 | 12,35 | 12,35 | 88.779 |
| 15 feb 2024 | 0.18 Dividendo | |||||
| 14 feb 2024 | 12,74 | 12,79 | 12,52 | 12,68 | 12,50 | 155.847 |
| 13 feb 2024 | 12,86 | 12,89 | 12,48 | 12,68 | 12,50 | 149.313 |
| 12 feb 2024 | 12,72 | 13,07 | 12,65 | 12,68 | 12,50 | 99.665 |
| 09 feb 2024 | 12,85 | 12,91 | 12,65 | 12,68 | 12,50 | 45.695 |
| 08 feb 2024 | 12,88 | 12,89 | 12,54 | 12,68 | 12,50 | 108.604 |
| 07 feb 2024 | 12,81 | 12,98 | 12,21 | 12,45 | 12,28 | 240.370 |
| 06 feb 2024 | 11,65 | 12,08 | 11,63 | 11,90 | 11,73 | 75.571 |
| 05 feb 2024 | 11,99 | 12,06 | 11,55 | 11,85 | 11,69 | 38.320 |
| 02 feb 2024 | 12,03 | 12,18 | 11,94 | 12,02 | 11,84 | 29.398 |
| 01 feb 2024 | 11,77 | 11,92 | 11,62 | 11,65 | 11,48 | 31.433 |
| 31 gen 2024 | 11,76 | 11,96 | 11,73 | 11,94 | 11,78 | 26.832 |
| 30 gen 2024 | 11,55 | 11,85 | 11,55 | 11,74 | 11,58 | 1.188.458 |
| 29 gen 2024 | 11,38 | 11,52 | 11,31 | 11,49 | 11,33 | 23.373 |
| 26 gen 2024 | 11,39 | 11,50 | 11,30 | 11,44 | 11,27 | 25.755 |
| 25 gen 2024 | 10,90 | 11,26 | 10,90 | 11,19 | 11,04 | 23.742 |
| 24 gen 2024 | 11,42 | 11,44 | 11,07 | 11,23 | 11,07 | 31.513 |
| 23 gen 2024 | 11,40 | 11,45 | 11,25 | 11,35 | 11,19 | 26.822 |
| 22 gen 2024 | 11,23 | 11,39 | 11,15 | 11,26 | 11,10 | 44.668 |
| 19 gen 2024 | 10,88 | 11,15 | 10,84 | 11,06 | 10,91 | 74.784 |
| 18 gen 2024 | 11,30 | 11,31 | 10,97 | 11,06 | 10,91 | 52.696 |
| 17 gen 2024 | 11,27 | 11,31 | 11,11 | 11,22 | 11,06 | 28.150 |
| 16 gen 2024 | 11,36 | 11,49 | 11,20 | 11,43 | 11,26 | 28.634 |
| 15 gen 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,35 | - |
| 12 gen 2024 | 11,67 | 11,77 | 11,42 | 11,52 | 11,35 | 18.087 |
| 11 gen 2024 | 11,71 | 11,77 | 11,58 | 11,65 | 11,49 | 11.454 |
| 10 gen 2024 | 11,86 | 11,86 | 11,71 | 11,77 | 11,60 | 10.989 |
| 09 gen 2024 | 11,97 | 11,90 | 11,78 | 11,86 | 11,70 | 442.256 |
| 08 gen 2024 | 11,84 | 12,02 | 11,81 | 11,98 | 11,80 | 19.270 |
| 05 gen 2024 | 11,70 | 12,04 | 11,64 | 11,90 | 11,74 | 35.286 |
| 04 gen 2024 | 11,75 | 11,79 | 11,64 | 11,70 | 11,54 | 34.863 |
| 03 gen 2024 | 12,03 | 12,03 | 11,65 | 11,80 | 11,63 | 46.892 |
| 02 gen 2024 | 12,06 | 12,38 | 11,94 | 12,27 | 12,09 | 30.361 |
| 29 dic 2023 | 12,36 | 12,39 | 12,21 | 12,35 | 12,18 | 21.477 |
| 28 dic 2023 | 12,40 | 12,44 | 12,24 | 12,30 | 12,12 | 41.844 |
| 27 dic 2023 | 12,40 | 12,44 | 12,24 | 12,30 | 12,12 | 37.228 |
| 22 dic 2023 | 12,30 | 12,45 | 12,28 | 12,32 | 12,15 | 53.963 |
| 21 dic 2023 | 11,90 | 12,17 | 11,89 | 12,03 | 11,86 | 57.734 |
| 20 dic 2023 | 11,97 | 12,13 | 11,96 | 12,03 | 11,86 | 736.289 |
| 19 dic 2023 | 11,97 | 12,07 | 11,90 | 12,03 | 11,86 | 39.014 |
| 18 dic 2023 | 12,04 | 12,08 | 11,93 | 12,03 | 11,86 | 22.663 |
| 15 dic 2023 | 12,20 | 12,20 | 11,93 | 12,03 | 11,86 | 110.639 |
| 14 dic 2023 | 11,48 | 12,04 | 11,45 | 11,77 | 11,60 | 102.424 |
| 13 dic 2023 | 11,09 | 11,09 | 10,80 | 10,90 | 10,74 | 42.870 |
| 12 dic 2023 | 11,05 | 11,20 | 11,05 | 11,16 | 11,01 | 38.896 |
| 11 dic 2023 | 11,03 | 11,15 | 10,99 | 11,01 | 10,85 | 54.919 |
| 08 dic 2023 | 10,81 | 11,07 | 10,80 | 11,01 | 10,85 | 42.909 |
| 07 dic 2023 | 10,71 | 10,85 | 10,68 | 10,81 | 10,65 | 42.159 |
| 06 dic 2023 | 10,78 | 10,88 | 10,72 | 10,85 | 10,69 | 35.914 |
| 05 dic 2023 | 10,67 | 10,68 | 10,54 | 10,68 | 10,52 | 33.361 |
| *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.