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
58.387,17 +3.508,96 (+6,39%)
IMMOFINANZ AG (0PAN.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:30PM 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 | 23,60 | 23,75 | 23,60 | 23,58 | 23,58 | 480 |
| 02 mag 2024 | 23,13 | 23,70 | 23,15 | 23,52 | 23,52 | 47.124 |
| 01 mag 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
| 30 apr 2024 | 22,95 | 23,25 | 22,85 | 23,23 | 23,23 | 10.793 |
| 29 apr 2024 | 22,80 | 22,85 | 22,85 | 22,95 | 22,95 | 1 |
| 26 apr 2024 | 22,45 | 22,95 | 22,65 | 22,95 | 22,95 | 7.567 |
| 25 apr 2024 | 22,95 | 23,35 | 22,60 | 22,70 | 22,70 | 285.005 |
| 24 apr 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
| 23 apr 2024 | 23,63 | 23,45 | 23,45 | 23,48 | 23,48 | 1 |
| 22 apr 2024 | 23,58 | 23,70 | 23,45 | 23,52 | 23,52 | 2.703 |
| 19 apr 2024 | 23,38 | 23,60 | 23,60 | 23,48 | 23,48 | 1.800 |
| 18 apr 2024 | 23,42 | 23,60 | 23,40 | 23,42 | 23,42 | 726.835 |
| 17 apr 2024 | 23,38 | 23,50 | 23,50 | 23,67 | 23,67 | 432 |
| 16 apr 2024 | 23,33 | 23,50 | 23,50 | 23,27 | 23,27 | 11 |
| 15 apr 2024 | 23,33 | 23,45 | 23,25 | 23,33 | 23,33 | 95 |
| 12 apr 2024 | 23,27 | 23,40 | 23,40 | 23,27 | 23,27 | 227 |
| 11 apr 2024 | 23,23 | 23,35 | 23,15 | 23,27 | 23,27 | 10.412 |
| 10 apr 2024 | 23,25 | 23,35 | 23,25 | 23,08 | 23,08 | 794 |
| 09 apr 2024 | 22,90 | 23,15 | 22,95 | 23,17 | 23,17 | 667 |
| 08 apr 2024 | 22,80 | 22,91 | 22,85 | 22,80 | 22,80 | 159 |
| 05 apr 2024 | 22,75 | 22,90 | 22,82 | 22,75 | 22,75 | 1.611 |
| 04 apr 2024 | 22,85 | 22,90 | 22,75 | 22,85 | 22,85 | 601.635 |
| 03 apr 2024 | 22,55 | 22,85 | 22,60 | 22,60 | 22,60 | 486.200 |
| 02 apr 2024 | 22,30 | 22,65 | 22,55 | 22,60 | 22,60 | 880 |
| 28 mar 2024 | 23,27 | 23,35 | 22,60 | 22,90 | 22,90 | 532.242 |
| 27 mar 2024 | 23,33 | 23,45 | 23,25 | 23,38 | 23,38 | 626.121 |
| 26 mar 2024 | 23,38 | 23,45 | 23,40 | 23,38 | 23,38 | 420.111 |
| 25 mar 2024 | 23,27 | 23,35 | 23,35 | 23,27 | 23,27 | 22 |
| 22 mar 2024 | 23,23 | 23,40 | 23,40 | 23,38 | 23,38 | 172 |
| 21 mar 2024 | 23,23 | 23,45 | 23,20 | 23,27 | 23,27 | 12.004 |
| 20 mar 2024 | 23,02 | 23,16 | 22,95 | 23,13 | 23,13 | 12.766 |
| 19 mar 2024 | 22,80 | 23,02 | 22,95 | 22,95 | 22,95 | 3.723 |
| 18 mar 2024 | 22,25 | 22,63 | 22,63 | 22,90 | 22,90 | 602 |
| 15 mar 2024 | 22,00 | 22,31 | 22,10 | 22,10 | 22,10 | 4.529 |
| 14 mar 2024 | 21,67 | 22,10 | 21,75 | 22,00 | 22,00 | 6.194 |
| 13 mar 2024 | 21,42 | 21,70 | 21,62 | 21,42 | 21,42 | 273 |
| 12 mar 2024 | 21,42 | 21,53 | 21,45 | 21,42 | 21,42 | 1.210 |
| 11 mar 2024 | 21,27 | 21,45 | 21,27 | 21,33 | 21,33 | 32.253 |
| 08 mar 2024 | 21,23 | 21,40 | 21,10 | 21,23 | 21,23 | 6.157 |
| 07 mar 2024 | 21,08 | 21,28 | 21,10 | 21,33 | 21,33 | 669 |
| 06 mar 2024 | 21,02 | 21,10 | 21,00 | 21,02 | 21,02 | 28.524 |
| 05 mar 2024 | 20,95 | 21,05 | 20,95 | 20,90 | 20,90 | 19.724 |
| 04 mar 2024 | 21,02 | 21,05 | 20,85 | 20,95 | 20,95 | 21.137 |
| 01 mar 2024 | 20,95 | 21,05 | 21,00 | 21,02 | 21,02 | 18.508 |
| 29 feb 2024 | 20,90 | 21,10 | 20,80 | 20,90 | 20,90 | 60.891 |
| 28 feb 2024 | 20,95 | 20,95 | 20,95 | 20,90 | 20,90 | 608 |
| 27 feb 2024 | 21,08 | 21,06 | 21,00 | 21,13 | 21,13 | 2.118 |
| 26 feb 2024 | 21,08 | 21,10 | 20,90 | 20,90 | 20,90 | 1.725 |
| 23 feb 2024 | 21,17 | 21,10 | 21,10 | 21,13 | 21,13 | 358 |
| 22 feb 2024 | 21,23 | 21,10 | 20,85 | 21,13 | 21,13 | 21.225 |
| 21 feb 2024 | 21,27 | 21,25 | 21,00 | 21,17 | 21,17 | 10.115 |
| 20 feb 2024 | 21,42 | 21,40 | 21,20 | 21,38 | 21,38 | 151.191 |
| 19 feb 2024 | 21,27 | 21,45 | 21,45 | 21,27 | 21,27 | 266 |
| 16 feb 2024 | 21,38 | 21,35 | 21,35 | 21,33 | 21,33 | 870 |
| 15 feb 2024 | 21,52 | 21,35 | 21,25 | 21,38 | 21,38 | 1.617 |
| 14 feb 2024 | 21,58 | 21,50 | 21,50 | 21,58 | 21,58 | 168 |
| 13 feb 2024 | 21,48 | 21,60 | 21,50 | 21,63 | 21,63 | 1.278 |
| 12 feb 2024 | 21,63 | 21,80 | 21,70 | 21,73 | 21,73 | 540 |
| 09 feb 2024 | 21,48 | 21,75 | 21,50 | 21,58 | 21,58 | 2.045 |
| 08 feb 2024 | 21,52 | 21,70 | 21,55 | 21,63 | 21,63 | 5.305 |
| 07 feb 2024 | 21,58 | 21,80 | 21,60 | 21,63 | 21,63 | 3.090 |
| 06 feb 2024 | 21,67 | 21,80 | 21,75 | 21,73 | 21,73 | 2.074 |
| 05 feb 2024 | 21,63 | 21,55 | 21,55 | 21,63 | 21,63 | 218 |
| 02 feb 2024 | 21,42 | 21,65 | 21,50 | 21,52 | 21,52 | 1.004 |
| 01 feb 2024 | 21,92 | 21,90 | 21,50 | 21,52 | 21,52 | 5.800 |
| 31 gen 2024 | 21,77 | 21,93 | 21,80 | 21,83 | 21,83 | 1.801 |
| 30 gen 2024 | 21,58 | 21,85 | 21,65 | 21,73 | 21,73 | 3.483 |
| 29 gen 2024 | 21,58 | 21,70 | 21,60 | 21,52 | 21,52 | 34.503 |
| 26 gen 2024 | 21,67 | 21,75 | 21,10 | 21,67 | 21,67 | 1.028.699 |
| 25 gen 2024 | 21,63 | 21,70 | 21,58 | 21,63 | 21,63 | 12.144 |
| 24 gen 2024 | 21,63 | 21,70 | 21,50 | 21,58 | 21,58 | 21.488 |
| 23 gen 2024 | 21,63 | 21,59 | 21,50 | 21,52 | 21,52 | 116.460 |
| 22 gen 2024 | 21,33 | 21,60 | 21,45 | 21,38 | 21,38 | 60.884 |
| 19 gen 2024 | 21,27 | 21,45 | 21,35 | 21,38 | 21,38 | 23.706 |
| 18 gen 2024 | 21,33 | 21,35 | 21,15 | 21,27 | 21,27 | 22.620 |
| 17 gen 2024 | 21,08 | 21,35 | 20,95 | 21,33 | 21,33 | 38.720 |
| 16 gen 2024 | 20,95 | 21,20 | 20,95 | 21,02 | 21,02 | 33.173 |
| 15 gen 2024 | 21,00 | 21,15 | 20,95 | 21,02 | 21,02 | 2.378 |
| 12 gen 2024 | 21,08 | 21,15 | 20,75 | 21,02 | 21,02 | 5.944 |
| 11 gen 2024 | 21,02 | 21,15 | 21,00 | 20,95 | 20,95 | 4.481 |
| 10 gen 2024 | 20,80 | 21,00 | 20,65 | 20,75 | 20,75 | 650 |
| 09 gen 2024 | 20,85 | 21,00 | 20,80 | 20,90 | 20,90 | 5.670 |
| 08 gen 2024 | 21,17 | 21,15 | 20,85 | 20,85 | 20,85 | 4.968 |
| 05 gen 2024 | 20,95 | 21,35 | 20,95 | 21,33 | 21,33 | 517.293 |
| 04 gen 2024 | 21,13 | 21,15 | 21,00 | 21,08 | 21,08 | 3.173 |
| 03 gen 2024 | 20,95 | 21,20 | 20,95 | 21,02 | 21,02 | 1.850 |
| 02 gen 2024 | 20,95 | 21,10 | 20,95 | 21,02 | 21,02 | 4.530 |
| 29 dic 2023 | 21,02 | 21,15 | 20,95 | 21,13 | 21,13 | 9.035 |
| 28 dic 2023 | 20,85 | 21,15 | 20,85 | 20,95 | 20,95 | 17.280 |
| 27 dic 2023 | 20,70 | 20,95 | 20,70 | 20,75 | 20,75 | 92.530 |
| 22 dic 2023 | 20,35 | 20,80 | 20,25 | 20,40 | 20,40 | 2.432 |
| 21 dic 2023 | 20,21 | 20,45 | 20,30 | 20,25 | 20,25 | 1.853 |
| 20 dic 2023 | 20,11 | 20,25 | 20,00 | 20,17 | 20,17 | 9.185 |
| 19 dic 2023 | 19,97 | 20,15 | 20,10 | 20,12 | 20,12 | 274 |
| 18 dic 2023 | 19,86 | 20,05 | 19,84 | 20,01 | 20,01 | 5.567 |
| 15 dic 2023 | 20,02 | 20,20 | 19,98 | 20,12 | 20,12 | 3.582 |
| 14 dic 2023 | 19,71 | 19,96 | 19,62 | 19,92 | 19,92 | 5.862 |
| 13 dic 2023 | 19,20 | 19,48 | 19,26 | 19,24 | 19,24 | 3.603 |
| 12 dic 2023 | 18,99 | 19,18 | 19,00 | 19,20 | 19,20 | 3.852 |
| 11 dic 2023 | 18,91 | 18,94 | 18,86 | 18,91 | 18,91 | 87.482 |
| *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.