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
59.718,16 +813,58 (+1,38%)
K+S Aktiengesellschaft (0Q2N.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:01PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 13,76 | 13,82 | 13,48 | 13,50 | 13,50 | 266.009 |
| 25 apr 2024 | 13,71 | 13,93 | 13,60 | 13,72 | 13,72 | 182.050 |
| 24 apr 2024 | 13,86 | 13,99 | 13,63 | 13,69 | 13,69 | 94.212 |
| 23 apr 2024 | 13,94 | 14,06 | 13,74 | 13,92 | 13,92 | 124.852 |
| 22 apr 2024 | 14,04 | 14,13 | 13,85 | 13,89 | 13,89 | 934.869 |
| 19 apr 2024 | 13,79 | 14,09 | 13,69 | 14,05 | 14,05 | 81.062 |
| 18 apr 2024 | 13,90 | 13,91 | 13,55 | 13,82 | 13,82 | 97.497 |
| 17 apr 2024 | 13,72 | 13,90 | 13,71 | 13,76 | 13,76 | 251.454 |
| 16 apr 2024 | 13,69 | 13,87 | 13,43 | 13,69 | 13,69 | 202.031 |
| 15 apr 2024 | 14,02 | 14,10 | 13,61 | 13,75 | 13,75 | 192.693 |
| 12 apr 2024 | 13,84 | 14,10 | 13,67 | 13,98 | 13,98 | 925.816 |
| 11 apr 2024 | 13,98 | 14,41 | 13,64 | 13,75 | 13,75 | 1.807.524 |
| 10 apr 2024 | 14,54 | 14,64 | 14,28 | 14,31 | 14,31 | 178.223 |
| 09 apr 2024 | 14,47 | 14,58 | 14,06 | 14,48 | 14,48 | 226.566 |
| 08 apr 2024 | 14,63 | 14,72 | 14,41 | 14,47 | 14,47 | 127.716 |
| 05 apr 2024 | 14,80 | 15,28 | 14,56 | 14,73 | 14,73 | 203.417 |
| 04 apr 2024 | 14,83 | 15,04 | 14,48 | 14,95 | 14,95 | 237.138 |
| 03 apr 2024 | 14,53 | 14,78 | 14,51 | 14,73 | 14,73 | 271.052 |
| 02 apr 2024 | 14,44 | 14,63 | 14,32 | 14,52 | 14,52 | 507.374 |
| 28 mar 2024 | 14,52 | 14,80 | 14,30 | 14,48 | 14,48 | 171.835 |
| 27 mar 2024 | 14,19 | 14,51 | 14,02 | 14,41 | 14,41 | 511.219 |
| 26 mar 2024 | 13,98 | 14,28 | 13,94 | 14,20 | 14,20 | 530.572 |
| 25 mar 2024 | 13,72 | 14,08 | 13,64 | 14,02 | 14,02 | 527.146 |
| 22 mar 2024 | 13,57 | 13,84 | 13,55 | 13,69 | 13,69 | 382.114 |
| 21 mar 2024 | 13,81 | 13,90 | 13,44 | 13,57 | 13,57 | 694.389 |
| 20 mar 2024 | 13,31 | 13,84 | 13,15 | 13,70 | 13,70 | 1.586.544 |
| 19 mar 2024 | 13,05 | 13,41 | 12,99 | 13,26 | 13,26 | 1.275.447 |
| 18 mar 2024 | 13,27 | 13,61 | 12,99 | 13,07 | 13,07 | 221.792 |
| 15 mar 2024 | 13,37 | 13,82 | 13,11 | 13,17 | 13,17 | 1.368.743 |
| 14 mar 2024 | 13,72 | 14,47 | 13,23 | 13,26 | 13,26 | 1.224.523 |
| 13 mar 2024 | 13,36 | 13,64 | 13,07 | 13,30 | 13,30 | 1.903.569 |
| 12 mar 2024 | 13,57 | 13,89 | 13,44 | 13,65 | 13,65 | 342.526 |
| 11 mar 2024 | 13,32 | 13,69 | 13,20 | 13,54 | 13,54 | 499.517 |
| 08 mar 2024 | 13,38 | 13,61 | 13,22 | 13,41 | 13,41 | 354.221 |
| 07 mar 2024 | 13,08 | 13,35 | 12,90 | 13,33 | 13,33 | 162.221 |
| 06 mar 2024 | 12,83 | 13,31 | 12,72 | 13,10 | 13,10 | 520.762 |
| 05 mar 2024 | 12,62 | 12,90 | 12,51 | 12,78 | 12,78 | 177.814 |
| 04 mar 2024 | 13,09 | 13,11 | 12,67 | 12,76 | 12,76 | 159.651 |
| 01 mar 2024 | 12,86 | 13,23 | 12,78 | 13,16 | 13,16 | 432.297 |
| 29 feb 2024 | 12,84 | 12,93 | 12,52 | 12,82 | 12,82 | 216.358 |
| 28 feb 2024 | 12,85 | 12,95 | 12,73 | 12,84 | 12,84 | 542.298 |
| 27 feb 2024 | 12,78 | 12,97 | 12,66 | 12,87 | 12,87 | 900.277 |
| 26 feb 2024 | 12,63 | 12,90 | 12,52 | 12,81 | 12,81 | 287.377 |
| 23 feb 2024 | 12,52 | 12,71 | 12,40 | 12,68 | 12,68 | 2.173.749 |
| 22 feb 2024 | 12,42 | 12,61 | 12,27 | 12,56 | 12,56 | 396.230 |
| 21 feb 2024 | 12,48 | 12,63 | 12,26 | 12,35 | 12,35 | 533.363 |
| 20 feb 2024 | 12,75 | 12,89 | 12,47 | 12,48 | 12,48 | 80.658 |
| 19 feb 2024 | 12,87 | 12,97 | 12,75 | 12,80 | 12,80 | 100.178 |
| 16 feb 2024 | 13,15 | 13,16 | 12,83 | 12,91 | 12,91 | 419.174 |
| 15 feb 2024 | 12,79 | 13,15 | 12,70 | 13,02 | 13,02 | 161.800 |
| 14 feb 2024 | 12,95 | 13,13 | 12,78 | 12,79 | 12,79 | 83.128 |
| 13 feb 2024 | 13,06 | 13,37 | 12,90 | 13,08 | 13,08 | 905.365 |
| 12 feb 2024 | 12,66 | 13,02 | 12,55 | 12,95 | 12,95 | 210.546 |
| 09 feb 2024 | 12,54 | 12,77 | 12,44 | 12,65 | 12,65 | 51.874 |
| 08 feb 2024 | 12,49 | 12,59 | 12,27 | 12,51 | 12,51 | 82.315 |
| 07 feb 2024 | 12,68 | 12,77 | 12,49 | 12,49 | 12,49 | 720.916 |
| 06 feb 2024 | 12,22 | 12,73 | 12,15 | 12,66 | 12,66 | 420.849 |
| 05 feb 2024 | 12,56 | 12,75 | 12,28 | 12,38 | 12,38 | 303.221 |
| 02 feb 2024 | 12,81 | 12,88 | 12,48 | 12,58 | 12,58 | 234.680 |
| 01 feb 2024 | 12,92 | 13,15 | 12,70 | 12,69 | 12,69 | 207.214 |
| 31 gen 2024 | 13,14 | 13,27 | 12,89 | 13,16 | 13,16 | 117.574 |
| 30 gen 2024 | 13,47 | 13,56 | 13,14 | 13,16 | 13,16 | 936.175 |
| 29 gen 2024 | 13,30 | 13,51 | 13,24 | 13,43 | 13,43 | 176.068 |
| 26 gen 2024 | 13,04 | 13,52 | 12,95 | 13,31 | 13,31 | 971.826 |
| 25 gen 2024 | 13,09 | 13,22 | 12,98 | 13,01 | 13,01 | 85.708 |
| 24 gen 2024 | 13,16 | 13,19 | 12,98 | 13,09 | 13,09 | 74.299 |
| 23 gen 2024 | 12,84 | 13,14 | 12,70 | 13,10 | 13,10 | 243.289 |
| 22 gen 2024 | 12,86 | 12,96 | 12,73 | 12,77 | 12,77 | 67.789 |
| 19 gen 2024 | 12,95 | 13,00 | 12,63 | 12,78 | 12,78 | 367.488 |
| 18 gen 2024 | 12,95 | 12,99 | 12,81 | 12,92 | 12,92 | 208.849 |
| 17 gen 2024 | 12,98 | 13,19 | 12,74 | 12,94 | 12,94 | 857.261 |
| 16 gen 2024 | 13,16 | 13,32 | 13,06 | 13,08 | 13,08 | 240.622 |
| 15 gen 2024 | 13,17 | 13,34 | 12,85 | 13,28 | 13,28 | 281.102 |
| 12 gen 2024 | 13,68 | 13,75 | 13,08 | 13,10 | 13,10 | 811.486 |
| 11 gen 2024 | 13,64 | 13,79 | 13,51 | 13,65 | 13,65 | 335.053 |
| 10 gen 2024 | 13,87 | 14,03 | 13,58 | 13,61 | 13,61 | 167.531 |
| 09 gen 2024 | 14,14 | 14,24 | 13,88 | 13,93 | 13,93 | 1.063.272 |
| 08 gen 2024 | 13,98 | 14,07 | 13,67 | 14,03 | 14,03 | 1.308.130 |
| 05 gen 2024 | 14,02 | 14,11 | 13,77 | 14,01 | 14,01 | 847.145 |
| 04 gen 2024 | 14,16 | 14,27 | 14,07 | 14,14 | 14,14 | 44.124 |
| 03 gen 2024 | 14,29 | 14,36 | 14,00 | 14,11 | 14,11 | 66.824 |
| 02 gen 2024 | 14,31 | 14,44 | 14,15 | 14,33 | 14,33 | 574.909 |
| 29 dic 2023 | 14,30 | 14,47 | 13,94 | 14,30 | 14,30 | 45.298 |
| 28 dic 2023 | 14,60 | 14,61 | 14,26 | 14,43 | 14,43 | 70.391 |
| 27 dic 2023 | 14,49 | 14,89 | 14,32 | 14,53 | 14,53 | 290.659 |
| 22 dic 2023 | 14,48 | 14,67 | 14,13 | 14,45 | 14,45 | 68.604 |
| 21 dic 2023 | 14,19 | 14,49 | 14,11 | 14,48 | 14,48 | 112.649 |
| 20 dic 2023 | 14,28 | 14,45 | 14,11 | 14,27 | 14,27 | 129.871 |
| 19 dic 2023 | 14,03 | 14,30 | 13,95 | 14,20 | 14,20 | 1.356.522 |
| 18 dic 2023 | 13,94 | 14,28 | 13,88 | 14,10 | 14,10 | 509.114 |
| 15 dic 2023 | 14,15 | 14,31 | 13,95 | 13,97 | 13,97 | 216.825 |
| 14 dic 2023 | 13,74 | 14,26 | 13,52 | 14,09 | 14,09 | 662.018 |
| 13 dic 2023 | 13,53 | 13,66 | 13,09 | 13,68 | 13,68 | 64.621 |
| 12 dic 2023 | 13,76 | 14,10 | 13,43 | 13,63 | 13,63 | 308.373 |
| 11 dic 2023 | 13,54 | 13,80 | 13,45 | 13,72 | 13,72 | 76.904 |
| 08 dic 2023 | 13,64 | 13,81 | 13,56 | 13,69 | 13,69 | 71.816 |
| 07 dic 2023 | 13,65 | 13,82 | 13,43 | 13,68 | 13,68 | 97.655 |
| 06 dic 2023 | 13,56 | 13,73 | 13,43 | 13,71 | 13,71 | 527.372 |
| 05 dic 2023 | 13,40 | 13,63 | 13,02 | 13,50 | 13,50 | 311.548 |
| 04 dic 2023 | 13,63 | 13,81 | 13,42 | 13,51 | 13,51 | 106.334 |
| *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.