Italia markets close in 6 hours 22 minutes
FTSE MIB
34.276,49 +5,37 (+0,02%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,00 +0,19 (+0,23%) Bitcoin EUR
59.678,29 -2.256,46 (-3,64%)
Aegon Ltd. (0Q0Y.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:53AM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 5,75 | 5,81 | 5,73 | 5,81 | 5,81 | 22.112 |
| 24 apr 2024 | 5,80 | 5,85 | 5,74 | 5,82 | 5,82 | 2.919.952 |
| 23 apr 2024 | 5,60 | 5,81 | 5,67 | 5,74 | 5,74 | 2.149.827 |
| 22 apr 2024 | 5,55 | 5,72 | 5,49 | 5,69 | 5,69 | 733.192 |
| 19 apr 2024 | 5,53 | 5,62 | 5,39 | 5,53 | 5,53 | 12.911.614 |
| 18 apr 2024 | 5,56 | 5,66 | 5,53 | 5,60 | 5,60 | 2.015.561 |
| 17 apr 2024 | 5,56 | 5,61 | 5,49 | 5,57 | 5,57 | 1.791.931 |
| 16 apr 2024 | 5,57 | 5,69 | 5,52 | 5,56 | 5,56 | 1.160.110 |
| 15 apr 2024 | 5,53 | 5,71 | 5,54 | 5,71 | 5,71 | 4.983.708 |
| 12 apr 2024 | 5,58 | 5,68 | 5,55 | 5,63 | 5,63 | 9.871.106 |
| 11 apr 2024 | 5,82 | 5,86 | 5,55 | 5,59 | 5,59 | 1.945.046 |
| 10 apr 2024 | 5,82 | 5,89 | 5,76 | 5,85 | 5,85 | 1.939.575 |
| 09 apr 2024 | 5,83 | 5,90 | 5,80 | 5,82 | 5,82 | 14.577.947 |
| 08 apr 2024 | 5,70 | 5,85 | 5,70 | 5,84 | 5,84 | 1.015.240 |
| 05 apr 2024 | 5,73 | 5,81 | 5,65 | 5,71 | 5,71 | 1.838.695 |
| 04 apr 2024 | 5,71 | 5,80 | 5,71 | 5,76 | 5,76 | 801.422 |
| 03 apr 2024 | 5,66 | 5,75 | 5,65 | 5,65 | 5,65 | 685.943 |
| 02 apr 2024 | 5,63 | 5,69 | 5,61 | 5,64 | 5,64 | 3.383.907 |
| 28 mar 2024 | 5,65 | 5,68 | 5,60 | 5,65 | 5,65 | 1.214.276 |
| 27 mar 2024 | 5,58 | 5,68 | 5,60 | 5,65 | 5,65 | 480.417 |
| 26 mar 2024 | 5,59 | 5,66 | 5,55 | 5,60 | 5,60 | 642.956 |
| 25 mar 2024 | 5,50 | 5,60 | 5,47 | 5,51 | 5,51 | 3.181.639 |
| 22 mar 2024 | 5,43 | 5,56 | 5,44 | 5,46 | 5,46 | 1.326.031 |
| 21 mar 2024 | 5,40 | 5,50 | 5,35 | 5,43 | 5,43 | 1.098.982 |
| 20 mar 2024 | 5,31 | 5,39 | 5,34 | 5,37 | 5,37 | 1.240.905 |
| 19 mar 2024 | 5,34 | 5,39 | 5,32 | 5,36 | 5,36 | 4.002.246 |
| 18 mar 2024 | 5,23 | 5,37 | 5,30 | 5,34 | 5,34 | 3.399.254 |
| 15 mar 2024 | 5,37 | 5,42 | 5,33 | 5,39 | 5,39 | 2.008.446 |
| 14 mar 2024 | 5,40 | 5,43 | 5,34 | 5,40 | 5,40 | 679.064 |
| 13 mar 2024 | 5,35 | 5,40 | 5,32 | 5,36 | 5,36 | 627.738 |
| 12 mar 2024 | 5,35 | 5,37 | 5,31 | 5,35 | 5,35 | 1.232.136 |
| 11 mar 2024 | 5,35 | 5,36 | 5,33 | 5,34 | 5,34 | 460.856 |
| 08 mar 2024 | 5,42 | 5,44 | 5,36 | 5,41 | 5,41 | 722.541 |
| 07 mar 2024 | 5,30 | 5,42 | 5,30 | 5,33 | 5,33 | 7.960.622 |
| 06 mar 2024 | 5,27 | 5,36 | 5,23 | 5,27 | 5,27 | 1.966.788 |
| 05 mar 2024 | 5,15 | 5,31 | 5,12 | 5,26 | 5,26 | 1.793.153 |
| 04 mar 2024 | 5,22 | 5,22 | 5,14 | 5,19 | 5,19 | 2.416.471 |
| 01 mar 2024 | 5,43 | 5,58 | 5,23 | 5,32 | 5,32 | 3.476.842 |
| 29 feb 2024 | 5,50 | 5,55 | 5,44 | 5,50 | 5,50 | 4.246.987 |
| 28 feb 2024 | 5,38 | 5,51 | 5,38 | 5,44 | 5,44 | 1.951.850 |
| 27 feb 2024 | 5,39 | 5,43 | 5,35 | 5,38 | 5,38 | 1.461.445 |
| 26 feb 2024 | 5,40 | 5,43 | 5,35 | 5,39 | 5,39 | 2.374.009 |
| 23 feb 2024 | 5,42 | 5,41 | 5,25 | 5,39 | 5,39 | 2.710.936 |
| 22 feb 2024 | 5,45 | 5,49 | 5,38 | 5,46 | 5,46 | 952.294 |
| 21 feb 2024 | 5,35 | 5,43 | 5,34 | 5,37 | 5,37 | 1.270.549 |
| 20 feb 2024 | 5,34 | 5,39 | 5,32 | 5,35 | 5,35 | 1.309.903 |
| 19 feb 2024 | 5,32 | 5,39 | 5,32 | 5,34 | 5,34 | 7.472.026 |
| 16 feb 2024 | 5,35 | 5,44 | 5,36 | 5,40 | 5,40 | 2.184.505 |
| 15 feb 2024 | 5,40 | 5,40 | 5,34 | 5,40 | 5,40 | 1.759.638 |
| 14 feb 2024 | 5,35 | 5,41 | 5,32 | 5,36 | 5,36 | 5.298.293 |
| 13 feb 2024 | 5,41 | 5,47 | 5,35 | 5,42 | 5,42 | 980.112 |
| 12 feb 2024 | 5,34 | 5,43 | 5,34 | 5,39 | 5,39 | 3.870.331 |
| 09 feb 2024 | 5,40 | 5,43 | 5,35 | 5,40 | 5,40 | 826.884 |
| 08 feb 2024 | 5,39 | 5,45 | 5,36 | 5,42 | 5,42 | 1.338.111 |
| 07 feb 2024 | 5,43 | 5,43 | 5,39 | 5,42 | 5,42 | 1.235.292 |
| 06 feb 2024 | 5,41 | 5,44 | 5,39 | 5,41 | 5,41 | 934.658 |
| 05 feb 2024 | 5,34 | 5,43 | 5,38 | 5,41 | 5,41 | 838.924 |
| 02 feb 2024 | 5,40 | 5,43 | 5,32 | 5,39 | 5,39 | 1.624.783 |
| 01 feb 2024 | 5,45 | 5,50 | 5,35 | 5,42 | 5,42 | 1.179.168 |
| 31 gen 2024 | 5,46 | 5,51 | 5,46 | 5,47 | 5,47 | 1.332.343 |
| 30 gen 2024 | 5,51 | 5,55 | 5,45 | 5,50 | 5,50 | 1.108.057 |
| 29 gen 2024 | 5,53 | 5,59 | 5,50 | 5,56 | 5,56 | 4.046.584 |
| 26 gen 2024 | 5,57 | 5,60 | 5,52 | 5,56 | 5,56 | 3.823.120 |
| 25 gen 2024 | 5,62 | 5,66 | 5,55 | 5,62 | 5,62 | 1.481.325 |
| 24 gen 2024 | 5,50 | 5,64 | 5,49 | 5,54 | 5,54 | 14.111.327 |
| 23 gen 2024 | 5,52 | 5,59 | 5,51 | 5,55 | 5,55 | 1.487.013 |
| 22 gen 2024 | 5,42 | 5,57 | 5,45 | 5,47 | 5,47 | 1.621.822 |
| 19 gen 2024 | 5,46 | 5,49 | 5,37 | 5,44 | 5,44 | 1.022.987 |
| 18 gen 2024 | 5,39 | 5,46 | 5,37 | 5,38 | 5,38 | 4.950.722 |
| 17 gen 2024 | 5,36 | 5,40 | 5,29 | 5,32 | 5,32 | 1.741.939 |
| 16 gen 2024 | 5,37 | 5,40 | 5,31 | 5,37 | 5,37 | 924.480 |
| 15 gen 2024 | 5,33 | 5,36 | 5,26 | 5,32 | 5,32 | 1.073.485 |
| 12 gen 2024 | 5,20 | 5,32 | 5,19 | 5,28 | 5,28 | 2.341.692 |
| 11 gen 2024 | 5,25 | 5,29 | 5,22 | 5,27 | 5,27 | 862.356 |
| 10 gen 2024 | 5,24 | 5,31 | 5,21 | 5,25 | 5,25 | 1.028.760 |
| 09 gen 2024 | 5,31 | 5,35 | 5,25 | 5,31 | 5,31 | 6.497.061 |
| 08 gen 2024 | 5,25 | 5,31 | 5,26 | 5,26 | 5,26 | 12.018.976 |
| 05 gen 2024 | 5,28 | 5,27 | 5,18 | 5,24 | 5,24 | 810.721 |
| 04 gen 2024 | 5,20 | 5,29 | 5,20 | 5,23 | 5,23 | 478.929 |
| 03 gen 2024 | 5,29 | 5,33 | 5,22 | 5,31 | 5,31 | 618.466 |
| 02 gen 2024 | 5,26 | 5,32 | 5,26 | 5,26 | 5,26 | 776.769 |
| 29 dic 2023 | 5,24 | 5,28 | 5,22 | 5,25 | 5,25 | 457.006 |
| 28 dic 2023 | 5,24 | 5,27 | 5,24 | 5,27 | 5,27 | 590.921 |
| 27 dic 2023 | 5,18 | 5,27 | 5,13 | 5,19 | 5,19 | 994.244 |
| 22 dic 2023 | 5,20 | 5,24 | 5,22 | 5,22 | 5,22 | 510.828 |
| 21 dic 2023 | 5,20 | 5,24 | 5,21 | 5,24 | 5,24 | 561.660 |
| 20 dic 2023 | 5,26 | 5,28 | 5,25 | 5,28 | 5,28 | 744.388 |
| 19 dic 2023 | 5,22 | 5,26 | 5,21 | 5,23 | 5,23 | 2.963.459 |
| 18 dic 2023 | 5,18 | 5,26 | 5,21 | 5,23 | 5,23 | 787.176 |
| 15 dic 2023 | 5,25 | 5,29 | 5,25 | 5,29 | 5,29 | 960.158 |
| 14 dic 2023 | 5,22 | 5,30 | 5,21 | 5,28 | 5,28 | 1.248.874 |
| 13 dic 2023 | 5,24 | 5,29 | 5,25 | 5,26 | 5,26 | 735.328 |
| 12 dic 2023 | 5,25 | 5,27 | 5,23 | 5,25 | 5,25 | 1.117.285 |
| 11 dic 2023 | 5,20 | 5,26 | 5,19 | 5,23 | 5,23 | 1.881.884 |
| 08 dic 2023 | 5,25 | 5,22 | 5,18 | 5,19 | 5,19 | 930.258 |
| 07 dic 2023 | 5,17 | 5,20 | 5,17 | 5,18 | 5,18 | 368.707 |
| 06 dic 2023 | 5,15 | 5,21 | 5,16 | 5,17 | 5,17 | 12.496.825 |
| 05 dic 2023 | 5,08 | 5,16 | 5,08 | 5,10 | 5,10 | 7.352.648 |
| 04 dic 2023 | 5,07 | 5,12 | 5,06 | 5,08 | 5,08 | 894.217 |
| 01 dic 2023 | 5,08 | 5,08 | 5,03 | 5,07 | 5,07 | 1.710.323 |
| *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.