Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.465,26 -1.955,06 (-3,35%)
Bank of America Corporation (0Q16.IL)
IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:13PM BST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
| 09 mag 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
| 08 mag 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
| 07 mag 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
| 03 mag 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
| 02 mag 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
| 01 mag 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
| 30 apr 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
| 29 apr 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
| 26 apr 2024 | 37,97 | 38,31 | 37,85 | 37,90 | 37,90 | 35.257 |
| 25 apr 2024 | 38,03 | 38,24 | 37,37 | 37,67 | 37,67 | 34.627 |
| 24 apr 2024 | 38,11 | 38,50 | 38,06 | 38,25 | 38,25 | 36.625 |
| 23 apr 2024 | 37,79 | 38,42 | 37,75 | 38,22 | 38,22 | 53.149 |
| 22 apr 2024 | 37,20 | 37,83 | 36,89 | 37,38 | 37,38 | 40.475 |
| 19 apr 2024 | 36,10 | 37,11 | 36,08 | 37,00 | 37,00 | 54.452 |
| 18 apr 2024 | 35,53 | 35,99 | 35,35 | 35,97 | 35,97 | 141.967 |
| 17 apr 2024 | 34,82 | 35,68 | 34,76 | 35,40 | 35,40 | 37.157 |
| 16 apr 2024 | 35,78 | 36,22 | 34,16 | 34,55 | 34,55 | 378.198 |
| 15 apr 2024 | 36,35 | 36,75 | 35,87 | 36,17 | 36,17 | 46.633 |
| 12 apr 2024 | 35,87 | 36,08 | 35,53 | 35,55 | 35,55 | 55.117 |
| 11 apr 2024 | 36,63 | 36,67 | 36,05 | 36,17 | 36,17 | 42.003 |
| 10 apr 2024 | 37,17 | 37,21 | 36,58 | 36,97 | 36,97 | 50.993 |
| 09 apr 2024 | 37,58 | 37,76 | 37,21 | 37,38 | 37,38 | 37.230 |
| 08 apr 2024 | 37,29 | 37,58 | 37,13 | 37,42 | 37,42 | 27.040 |
| 05 apr 2024 | 36,93 | 37,34 | 36,74 | 37,13 | 37,13 | 39.541 |
| 04 apr 2024 | 37,89 | 37,95 | 37,41 | 37,67 | 37,67 | 28.215 |
| 03 apr 2024 | 37,52 | 37,99 | 37,41 | 37,53 | 37,53 | 21.865 |
| 02 apr 2024 | 37,20 | 37,54 | 37,10 | 37,38 | 37,38 | 37.714 |
| 28 mar 2024 | 37,70 | 37,90 | 37,42 | 37,20 | 37,20 | 63.428 |
| 27 mar 2024 | 37,33 | 37,59 | 37,25 | 37,40 | 37,40 | 61.617 |
| 26 mar 2024 | 36,97 | 37,22 | 36,77 | 37,00 | 37,00 | 44.426 |
| 25 mar 2024 | 37,11 | 37,28 | 36,86 | 36,90 | 36,90 | 42.946 |
| 22 mar 2024 | 37,49 | 37,57 | 36,97 | 36,80 | 36,80 | 55.450 |
| 21 mar 2024 | 36,91 | 37,56 | 36,89 | 37,40 | 37,40 | 79.656 |
| 20 mar 2024 | 35,82 | 36,65 | 35,76 | 36,10 | 36,10 | 45.791 |
| 19 mar 2024 | 36,00 | 36,38 | 35,90 | 36,10 | 36,10 | 40.408 |
| 18 mar 2024 | 35,66 | 35,99 | 35,39 | 35,80 | 35,80 | 39.549 |
| 15 mar 2024 | 35,51 | 36,00 | 35,24 | 35,40 | 35,40 | 4.593.758 |
| 14 mar 2024 | 35,95 | 36,15 | 35,49 | 35,80 | 35,80 | 53.102 |
| 13 mar 2024 | 36,04 | 36,44 | 35,99 | 36,20 | 36,20 | 32.372 |
| 12 mar 2024 | 35,85 | 36,15 | 35,78 | 36,00 | 36,00 | 23.662 |
| 11 mar 2024 | 35,31 | 35,88 | 35,31 | 35,60 | 35,60 | 64.607 |
| 08 mar 2024 | 35,84 | 36,13 | 35,50 | 35,80 | 35,80 | 156.957 |
| 07 mar 2024 | 35,42 | 35,90 | 35,28 | 35,60 | 35,60 | 522.781 |
| 06 mar 2024 | 35,65 | 35,79 | 35,07 | 34,00 | 34,00 | 219.171 |
| 05 mar 2024 | 35,04 | 35,68 | 34,93 | 34,00 | 34,00 | 27.127 |
| 04 mar 2024 | 34,35 | 35,39 | 34,31 | 34,00 | 34,00 | 55.862 |
| 01 mar 2024 | 34,56 | 34,63 | 34,03 | 34,00 | 34,00 | 86.366 |
| 29 feb 2024 | 34,49 | 34,65 | 34,16 | 34,00 | 34,00 | 52.531 |
| 29 feb 2024 | 0.24 Dividendo | |||||
| 28 feb 2024 | 34,17 | 34,60 | 34,11 | 34,00 | 33,76 | 50.314 |
| 27 feb 2024 | 33,81 | 34,43 | 33,71 | 34,00 | 33,76 | 65.633 |
| 26 feb 2024 | 33,80 | 34,21 | 33,54 | 34,00 | 33,76 | 40.753 |
| 23 feb 2024 | 33,71 | 34,05 | 33,59 | 34,00 | 33,76 | 45.454 |
| 22 feb 2024 | 33,48 | 34,04 | 33,48 | 34,00 | 33,76 | 43.039 |
| 21 feb 2024 | 33,43 | 33,73 | 33,18 | 33,60 | 33,36 | 66.695 |
| 20 feb 2024 | 33,84 | 34,08 | 33,77 | 34,00 | 33,76 | 57.554 |
| 19 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,76 | - |
| 16 feb 2024 | 34,07 | 34,14 | 32,77 | 34,00 | 33,76 | 41.509 |
| 15 feb 2024 | 33,41 | 34,22 | 33,32 | 33,80 | 33,56 | 80.791 |
| 14 feb 2024 | 32,90 | 33,17 | 32,86 | 33,10 | 32,87 | 40.351 |
| 13 feb 2024 | 33,62 | 33,62 | 32,53 | 32,90 | 32,67 | 1.779.027 |
| 12 feb 2024 | 33,06 | 33,95 | 33,01 | 33,70 | 33,46 | 50.956 |
| 09 feb 2024 | 33,12 | 33,25 | 32,84 | 33,00 | 32,77 | 4.825.236 |
| 08 feb 2024 | 33,10 | 33,27 | 32,82 | 32,90 | 32,67 | 37.445 |
| 07 feb 2024 | 33,04 | 33,26 | 32,64 | 32,90 | 32,67 | 328.421 |
| 06 feb 2024 | 32,96 | 33,36 | 32,90 | 33,10 | 32,87 | 893.762 |
| 05 feb 2024 | 33,09 | 33,28 | 32,87 | 33,00 | 32,77 | 52.045 |
| 02 feb 2024 | 33,57 | 33,62 | 32,94 | 33,50 | 33,26 | 35.459 |
| 01 feb 2024 | 34,08 | 34,24 | 32,93 | 34,60 | 34,36 | 56.721 |
| 31 gen 2024 | 34,80 | 35,09 | 34,36 | 34,60 | 34,36 | 44.814 |
| 30 gen 2024 | 33,75 | 34,89 | 33,61 | 34,70 | 34,46 | 558.527 |
| 29 gen 2024 | 33,29 | 33,48 | 33,24 | 33,30 | 33,06 | 26.249 |
| 26 gen 2024 | 33,39 | 33,72 | 33,32 | 33,50 | 33,26 | 27.029 |
| 25 gen 2024 | 33,21 | 33,32 | 32,84 | 33,10 | 32,87 | 26.055 |
| 24 gen 2024 | 33,02 | 33,33 | 32,94 | 33,10 | 32,87 | 140.944 |
| 23 gen 2024 | 32,55 | 32,72 | 32,40 | 32,50 | 32,27 | 731.636 |
| 22 gen 2024 | 32,39 | 32,97 | 32,33 | 32,60 | 32,37 | 56.199 |
| 19 gen 2024 | 31,80 | 32,19 | 31,58 | 31,90 | 31,67 | 31.937 |
| 18 gen 2024 | 31,72 | 31,76 | 31,42 | 31,60 | 31,38 | 43.209 |
| 17 gen 2024 | 31,72 | 31,99 | 31,30 | 31,80 | 31,58 | 56.478 |
| 16 gen 2024 | 32,44 | 32,80 | 31,83 | 32,10 | 31,87 | 1.049.428 |
| 15 gen 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,27 | - |
| 12 gen 2024 | 33,00 | 33,15 | 31,98 | 32,50 | 32,27 | 97.496 |
| 11 gen 2024 | 33,40 | 33,40 | 32,78 | 32,90 | 32,67 | 59.659 |
| 10 gen 2024 | 33,63 | 33,63 | 33,24 | 33,40 | 33,16 | 146.156 |
| 09 gen 2024 | 33,81 | 33,74 | 33,55 | 33,70 | 33,46 | 28.485 |
| 08 gen 2024 | 34,30 | 34,30 | 33,65 | 33,90 | 33,66 | 51.511 |
| 05 gen 2024 | 33,80 | 34,68 | 33,55 | 34,50 | 34,26 | 179.053 |
| 04 gen 2024 | 33,53 | 34,31 | 33,53 | 34,20 | 33,96 | 429.407 |
| 03 gen 2024 | 33,90 | 33,90 | 33,25 | 33,30 | 33,06 | 370.600 |
| 02 gen 2024 | 33,55 | 34,07 | 33,27 | 33,80 | 33,56 | 57.619 |
| 29 dic 2023 | 33,96 | 33,98 | 33,56 | 33,90 | 33,66 | 23.813 |
| 28 dic 2023 | 33,84 | 33,97 | 33,67 | 33,90 | 33,66 | 446.597 |
| 27 dic 2023 | 33,75 | 33,95 | 33,67 | 33,20 | 32,97 | 1.262.389 |
| 22 dic 2023 | 33,27 | 33,65 | 33,20 | 33,20 | 32,97 | 47.290 |
| 21 dic 2023 | 33,24 | 33,44 | 32,89 | 33,50 | 33,26 | 22.922 |
| 20 dic 2023 | 33,51 | 33,70 | 33,30 | 33,50 | 33,26 | 4.723.929 |
| 19 dic 2023 | 33,03 | 33,58 | 32,82 | 33,50 | 33,26 | 71.394 |
| 18 dic 2023 | 33,71 | 33,79 | 33,44 | 33,50 | 33,26 | 26.927 |
| *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.