Italia markets close in 3 hours 36 minutes
FTSE MIB
33.821,53 -59,97 (-0,18%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,26 -0,47 (-0,57%) Bitcoin EUR
60.954,66 +2.063,95 (+3,50%)
Salvatore Ferragamo S.p.A. (0P52.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:21PM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 9,05 | 9,10 | 8,98 | 9,02 | 9,02 | 21.696 |
| 18 apr 2024 | 9,15 | 9,15 | 8,98 | 9,09 | 9,09 | 77.646 |
| 17 apr 2024 | 9,26 | 9,30 | 9,07 | 9,09 | 9,09 | 42.080 |
| 16 apr 2024 | 9,31 | 9,33 | 9,13 | 9,16 | 9,16 | 77.564 |
| 15 apr 2024 | 9,38 | 9,47 | 9,26 | 9,38 | 9,38 | 48.469 |
| 12 apr 2024 | 9,61 | 9,77 | 9,34 | 9,40 | 9,40 | 104.518 |
| 11 apr 2024 | 9,97 | 10,09 | 9,57 | 9,64 | 9,64 | 172.349 |
| 10 apr 2024 | 10,86 | 10,69 | 10,12 | 10,26 | 10,26 | 125.163 |
| 09 apr 2024 | 10,69 | 10,88 | 10,58 | 10,72 | 10,72 | 20.232 |
| 08 apr 2024 | 10,94 | 10,76 | 10,67 | 10,73 | 10,73 | 10.317 |
| 05 apr 2024 | 11,07 | 10,91 | 10,75 | 10,75 | 10,75 | 26.200 |
| 04 apr 2024 | 11,01 | 11,02 | 10,89 | 10,92 | 10,92 | 16.457 |
| 03 apr 2024 | 11,02 | 11,04 | 10,92 | 11,02 | 11,02 | 6.040 |
| 02 apr 2024 | 11,27 | 11,32 | 10,92 | 10,97 | 10,97 | 15.578 |
| 28 mar 2024 | 11,26 | 11,48 | 11,26 | 11,38 | 11,38 | 31.059 |
| 27 mar 2024 | 11,25 | 11,32 | 11,18 | 11,26 | 11,26 | 20.518 |
| 26 mar 2024 | 11,06 | 11,19 | 10,98 | 11,10 | 11,10 | 13.823 |
| 25 mar 2024 | 11,11 | 11,10 | 10,97 | 11,06 | 11,06 | 9.310 |
| 22 mar 2024 | 11,02 | 11,29 | 10,91 | 11,15 | 11,15 | 38.873 |
| 21 mar 2024 | 11,22 | 11,22 | 10,94 | 11,00 | 11,00 | 26.632 |
| 20 mar 2024 | 11,43 | 11,26 | 10,75 | 11,14 | 11,14 | 60.127 |
| 19 mar 2024 | 11,47 | 11,36 | 11,21 | 11,34 | 11,34 | 19.000 |
| 18 mar 2024 | 11,67 | 11,63 | 11,33 | 11,34 | 11,34 | 16.352 |
| 15 mar 2024 | 11,74 | 11,66 | 11,40 | 11,48 | 11,48 | 15.862 |
| 14 mar 2024 | 11,57 | 11,89 | 11,63 | 11,65 | 11,65 | 15.348 |
| 13 mar 2024 | 11,64 | 11,69 | 11,56 | 11,64 | 11,64 | 8.664 |
| 12 mar 2024 | 11,56 | 11,93 | 11,59 | 11,74 | 11,74 | 19.908 |
| 11 mar 2024 | 11,56 | 11,66 | 11,45 | 11,63 | 11,63 | 44.411 |
| 08 mar 2024 | 11,69 | 11,81 | 11,57 | 11,63 | 11,63 | 33.910 |
| 07 mar 2024 | 11,35 | 12,18 | 11,16 | 11,62 | 11,62 | 159.108 |
| 06 mar 2024 | 12,10 | 12,19 | 12,06 | 12,13 | 12,13 | 14.868 |
| 05 mar 2024 | 12,18 | 12,21 | 12,02 | 12,05 | 12,05 | 33.187 |
| 04 mar 2024 | 12,40 | 12,42 | 12,15 | 12,20 | 12,20 | 10.110 |
| 01 mar 2024 | 12,15 | 12,39 | 12,08 | 12,37 | 12,37 | 22.812 |
| 29 feb 2024 | 12,32 | 12,53 | 12,05 | 12,15 | 12,15 | 45.351 |
| 28 feb 2024 | 12,46 | 12,49 | 12,17 | 12,22 | 12,22 | 19.737 |
| 27 feb 2024 | 12,35 | 12,60 | 12,21 | 12,52 | 12,52 | 30.971 |
| 26 feb 2024 | 12,63 | 12,62 | 12,15 | 12,27 | 12,27 | 40.424 |
| 23 feb 2024 | 12,76 | 12,80 | 12,47 | 12,49 | 12,49 | 19.880 |
| 22 feb 2024 | 12,77 | 12,88 | 12,71 | 12,77 | 12,77 | 18.821 |
| 21 feb 2024 | 12,74 | 12,93 | 12,64 | 12,78 | 12,78 | 14.778 |
| 20 feb 2024 | 12,80 | 12,77 | 12,64 | 12,69 | 12,69 | 13.749 |
| 19 feb 2024 | 12,79 | 12,85 | 12,50 | 12,82 | 12,82 | 20.457 |
| 16 feb 2024 | 12,82 | 12,96 | 12,81 | 12,95 | 12,95 | 26.905 |
| 15 feb 2024 | 12,60 | 12,86 | 12,53 | 12,83 | 12,83 | 37.701 |
| 14 feb 2024 | 12,53 | 12,66 | 12,51 | 12,65 | 12,65 | 13.959 |
| 13 feb 2024 | 12,59 | 12,79 | 12,27 | 12,52 | 12,52 | 51.592 |
| 12 feb 2024 | 12,00 | 12,89 | 12,37 | 12,81 | 12,81 | 122.248 |
| 09 feb 2024 | 12,23 | 12,29 | 12,05 | 12,11 | 12,11 | 21.904 |
| 08 feb 2024 | 12,01 | 12,33 | 12,01 | 12,27 | 12,27 | 44.023 |
| 07 feb 2024 | 12,00 | 12,23 | 12,09 | 12,07 | 12,07 | 17.994 |
| 06 feb 2024 | 11,74 | 12,13 | 11,86 | 12,13 | 12,13 | 16.240 |
| 05 feb 2024 | 11,61 | 11,85 | 11,71 | 11,83 | 11,83 | 5.488 |
| 02 feb 2024 | 11,81 | 11,91 | 11,67 | 11,74 | 11,74 | 25.893 |
| 01 feb 2024 | 11,71 | 11,82 | 11,63 | 11,66 | 11,66 | 19.873 |
| 31 gen 2024 | 11,72 | 11,90 | 11,54 | 11,83 | 11,83 | 33.293 |
| 30 gen 2024 | 11,85 | 11,82 | 11,45 | 11,65 | 11,65 | 62.322 |
| 29 gen 2024 | 11,66 | 11,98 | 11,72 | 11,89 | 11,89 | 34.811 |
| 26 gen 2024 | 10,77 | 11,88 | 10,71 | 11,79 | 11,79 | 123.840 |
| 25 gen 2024 | 11,01 | 11,06 | 10,89 | 10,99 | 10,99 | 25.206 |
| 24 gen 2024 | 10,97 | 11,27 | 10,85 | 10,98 | 10,98 | 11.412 |
| 23 gen 2024 | 10,68 | 11,04 | 10,77 | 10,97 | 10,97 | 30.559 |
| 22 gen 2024 | 10,68 | 10,78 | 10,55 | 10,59 | 10,59 | 12.938 |
| 19 gen 2024 | 10,86 | 10,86 | 10,55 | 10,60 | 10,60 | 13.044 |
| 18 gen 2024 | 10,61 | 10,87 | 10,63 | 10,74 | 10,74 | 41.503 |
| 17 gen 2024 | 10,92 | 10,84 | 10,44 | 10,47 | 10,47 | 55.738 |
| 16 gen 2024 | 11,35 | 11,20 | 10,87 | 10,92 | 10,92 | 35.892 |
| 15 gen 2024 | 11,23 | 11,40 | 11,20 | 11,22 | 11,22 | 12.352 |
| 12 gen 2024 | 11,26 | 11,41 | 10,96 | 11,30 | 11,30 | 67.877 |
| 11 gen 2024 | 11,64 | 11,59 | 11,33 | 11,33 | 11,33 | 36.007 |
| 10 gen 2024 | 11,97 | 11,96 | 11,52 | 11,59 | 11,59 | 28.995 |
| 09 gen 2024 | 11,72 | 12,00 | 11,79 | 11,98 | 11,98 | 29.048 |
| 08 gen 2024 | 11,71 | 11,75 | 11,48 | 11,73 | 11,73 | 8.591 |
| 05 gen 2024 | 11,78 | 11,76 | 11,55 | 11,59 | 11,59 | 13.832 |
| 04 gen 2024 | 11,74 | 11,80 | 11,69 | 11,75 | 11,75 | 10.531 |
| 03 gen 2024 | 12,15 | 12,11 | 11,65 | 11,68 | 11,68 | 32.763 |
| 02 gen 2024 | 12,27 | 12,36 | 12,11 | 12,14 | 12,14 | 16.340 |
| 29 dic 2023 | 12,23 | 12,33 | 12,20 | 12,25 | 12,25 | 5.815 |
| 28 dic 2023 | 12,34 | 12,42 | 12,15 | 12,23 | 12,23 | 9.439 |
| 27 dic 2023 | 12,28 | 12,45 | 12,24 | 12,34 | 12,34 | 12.999 |
| 22 dic 2023 | 12,34 | 12,30 | 12,21 | 12,29 | 12,29 | 3.996 |
| 21 dic 2023 | 12,35 | 12,38 | 12,21 | 12,33 | 12,33 | 11.117 |
| 20 dic 2023 | 12,30 | 12,40 | 12,12 | 12,20 | 12,20 | 19.019 |
| 19 dic 2023 | 12,22 | 12,33 | 12,14 | 12,19 | 12,19 | 53.723 |
| 18 dic 2023 | 12,73 | 12,73 | 12,31 | 12,35 | 12,35 | 12.392 |
| 15 dic 2023 | 12,73 | 12,93 | 12,55 | 12,52 | 12,52 | 12.484 |
| 14 dic 2023 | 12,30 | 12,83 | 12,19 | 12,77 | 12,77 | 35.317 |
| 13 dic 2023 | 12,23 | 12,35 | 12,04 | 12,32 | 12,32 | 21.235 |
| 12 dic 2023 | 12,15 | 12,35 | 12,17 | 12,26 | 12,26 | 9.789 |
| 11 dic 2023 | 12,08 | 12,15 | 12,05 | 12,09 | 12,09 | 12.497 |
| 08 dic 2023 | 11,74 | 12,39 | 11,76 | 12,07 | 12,07 | 40.297 |
| 07 dic 2023 | 11,86 | 11,81 | 11,46 | 11,72 | 11,72 | 28.710 |
| 06 dic 2023 | 11,75 | 11,91 | 11,71 | 11,79 | 11,79 | 16.040 |
| 05 dic 2023 | 11,85 | 11,82 | 11,72 | 11,84 | 11,84 | 8.174 |
| 04 dic 2023 | 11,61 | 11,96 | 11,70 | 11,68 | 11,68 | 8.004 |
| 01 dic 2023 | 11,57 | 11,78 | 11,58 | 11,75 | 11,75 | 22.010 |
| 30 nov 2023 | 11,69 | 11,72 | 11,45 | 11,56 | 11,56 | 8.659 |
| 29 nov 2023 | 11,63 | 11,84 | 11,66 | 11,78 | 11,78 | 20.575 |
| 28 nov 2023 | 11,77 | 11,74 | 11,56 | 11,68 | 11,68 | 15.488 |
| 27 nov 2023 | 11,79 | 11,89 | 11,75 | 11,85 | 11,85 | 10.347 |
| *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.