Italia markets open in 3 hours 16 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.135,91 +66,23 (+0,17%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
65.675,80 +4.231,99 (+6,89%) CMC Crypto 200
1.515,55 +161,14 (+11,90%)
Mersen S.A. (0Q6Q.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 11:08AM BST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 39,28 | 40,15 | 39,50 | 39,88 | 39,88 | 433 |
| 17 mag 2024 | 39,33 | 40,15 | 39,30 | 39,92 | 39,92 | 2.685 |
| 16 mag 2024 | 39,53 | 39,65 | 39,10 | 39,47 | 39,47 | 2.663 |
| 15 mag 2024 | 39,17 | 40,15 | 38,75 | 39,63 | 39,63 | 3.542 |
| 14 mag 2024 | 38,65 | 39,30 | 38,60 | 38,75 | 38,75 | 1.445 |
| 13 mag 2024 | 38,95 | 39,10 | 38,40 | 39,08 | 39,08 | 521 |
| 10 mag 2024 | 38,00 | 38,95 | 37,60 | 38,55 | 38,55 | 4.345 |
| 09 mag 2024 | 37,47 | 37,90 | 37,45 | 37,78 | 37,78 | 573 |
| 08 mag 2024 | 36,95 | 37,44 | 37,05 | 37,03 | 37,03 | 3.681 |
| 07 mag 2024 | 36,90 | 37,35 | 36,75 | 36,95 | 36,95 | 264 |
| 03 mag 2024 | 35,17 | 35,55 | 35,21 | 35,53 | 35,53 | 70 |
| 02 mag 2024 | 34,90 | 35,00 | 34,70 | 34,95 | 34,95 | 424 |
| 01 mag 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
| 30 apr 2024 | 35,88 | 36,00 | 34,80 | 34,85 | 34,85 | 2.243 |
| 29 apr 2024 | 35,47 | 35,80 | 35,50 | 35,58 | 35,58 | 194 |
| 26 apr 2024 | 35,17 | 35,75 | 35,20 | 35,33 | 35,33 | 2.373 |
| 25 apr 2024 | 35,03 | 35,85 | 34,60 | 34,55 | 34,55 | 7.346 |
| 24 apr 2024 | 34,75 | 34,85 | 34,50 | 34,55 | 34,55 | 1.974 |
| 23 apr 2024 | 34,10 | 34,45 | 34,05 | 34,25 | 34,25 | 4.989 |
| 22 apr 2024 | 34,50 | 34,44 | 33,85 | 34,40 | 34,40 | 2.064 |
| 19 apr 2024 | 34,45 | 34,30 | 34,10 | 34,30 | 34,30 | 2.435 |
| 18 apr 2024 | 34,25 | 34,75 | 34,40 | 34,35 | 34,35 | 2.328 |
| 17 apr 2024 | 34,00 | 34,65 | 34,30 | 34,35 | 34,35 | 2.108 |
| 16 apr 2024 | 34,35 | 34,35 | 33,85 | 34,40 | 34,40 | 4.703 |
| 15 apr 2024 | 34,90 | 35,12 | 34,55 | 35,03 | 35,03 | 4.118 |
| 12 apr 2024 | 36,10 | 36,25 | 35,00 | 35,17 | 35,17 | 6.186 |
| 11 apr 2024 | 36,10 | 36,10 | 35,70 | 36,05 | 36,05 | 3.654 |
| 10 apr 2024 | 36,35 | 36,60 | 35,89 | 35,92 | 35,92 | 4.062 |
| 09 apr 2024 | 35,92 | 36,25 | 35,70 | 36,10 | 36,10 | 2.786 |
| 08 apr 2024 | 35,58 | 36,20 | 35,70 | 36,20 | 36,20 | 4.786 |
| 05 apr 2024 | 36,30 | 35,97 | 35,55 | 36,00 | 36,00 | 3.626 |
| 04 apr 2024 | 36,55 | 36,50 | 36,25 | 36,35 | 36,35 | 4.698 |
| 03 apr 2024 | 35,78 | 36,45 | 35,65 | 36,35 | 36,35 | 2.903 |
| 02 apr 2024 | 36,00 | 36,85 | 35,75 | 36,30 | 36,30 | 5.209 |
| 28 mar 2024 | 36,65 | 36,50 | 36,10 | 36,45 | 36,45 | 3.699 |
| 27 mar 2024 | 36,65 | 36,90 | 36,35 | 36,65 | 36,65 | 5.756 |
| 26 mar 2024 | 35,83 | 36,40 | 35,75 | 36,25 | 36,25 | 1.862 |
| 25 mar 2024 | 36,30 | 36,15 | 35,70 | 35,72 | 35,72 | 2.927 |
| 22 mar 2024 | 35,88 | 36,20 | 35,90 | 35,88 | 35,88 | 5.631 |
| 21 mar 2024 | 35,78 | 36,10 | 35,50 | 36,05 | 36,05 | 6.878 |
| 20 mar 2024 | 35,47 | 35,60 | 35,24 | 35,33 | 35,33 | 4.031 |
| 19 mar 2024 | 36,45 | 36,55 | 35,60 | 35,88 | 35,88 | 4.702 |
| 18 mar 2024 | 36,65 | 36,85 | 36,30 | 36,70 | 36,70 | 2.800 |
| 15 mar 2024 | 36,45 | 36,80 | 36,15 | 36,55 | 36,55 | 5.793 |
| 14 mar 2024 | 37,03 | 37,85 | 36,55 | 36,80 | 36,80 | 6.070 |
| 13 mar 2024 | 38,70 | 39,35 | 36,45 | 36,45 | 36,45 | 20.458 |
| 12 mar 2024 | 35,17 | 36,00 | 35,10 | 35,83 | 35,83 | 3.201 |
| 11 mar 2024 | 35,53 | 35,55 | 35,25 | 35,58 | 35,58 | 2.437 |
| 08 mar 2024 | 35,28 | 35,50 | 35,15 | 35,28 | 35,28 | 4.024 |
| 07 mar 2024 | 35,53 | 35,40 | 35,00 | 35,33 | 35,33 | 2.231 |
| 06 mar 2024 | 34,80 | 35,55 | 35,05 | 35,47 | 35,47 | 795 |
| 05 mar 2024 | 35,33 | 35,10 | 34,45 | 34,95 | 34,95 | 3.703 |
| 04 mar 2024 | 35,33 | 35,44 | 35,00 | 35,22 | 35,22 | 6.029 |
| 01 mar 2024 | 35,03 | 35,40 | 34,85 | 35,33 | 35,33 | 4.827 |
| 29 feb 2024 | 35,08 | 35,20 | 34,90 | 35,17 | 35,17 | 1.555 |
| 28 feb 2024 | 36,05 | 35,82 | 35,05 | 35,03 | 35,03 | 2.922 |
| 27 feb 2024 | 35,78 | 36,05 | 35,65 | 36,00 | 36,00 | 4.798 |
| 26 feb 2024 | 35,53 | 35,90 | 35,35 | 35,78 | 35,78 | 10.170 |
| 23 feb 2024 | 36,25 | 36,35 | 35,85 | 36,20 | 36,20 | 5.202 |
| 22 feb 2024 | 36,10 | 36,60 | 35,95 | 36,65 | 36,65 | 8.513 |
| 21 feb 2024 | 36,35 | 36,40 | 35,90 | 36,20 | 36,20 | 7.145 |
| 20 feb 2024 | 36,00 | 36,20 | 35,05 | 36,05 | 36,05 | 8.634 |
| 19 feb 2024 | 38,00 | 38,10 | 36,50 | 36,80 | 36,80 | 7.019 |
| 16 feb 2024 | 37,28 | 37,90 | 37,60 | 37,88 | 37,88 | 6.820 |
| 15 feb 2024 | 37,22 | 37,45 | 36,65 | 37,33 | 37,33 | 9.150 |
| 14 feb 2024 | 35,58 | 36,90 | 35,90 | 36,70 | 36,70 | 8.311 |
| 13 feb 2024 | 36,50 | 36,60 | 35,63 | 35,63 | 35,63 | 5.137 |
| 12 feb 2024 | 36,10 | 36,90 | 36,05 | 36,75 | 36,75 | 10.620 |
| 09 feb 2024 | 36,20 | 35,90 | 35,35 | 35,38 | 35,38 | 9.634 |
| 08 feb 2024 | 35,63 | 36,30 | 35,75 | 36,20 | 36,20 | 65.115 |
| 07 feb 2024 | 35,42 | 35,93 | 35,55 | 35,53 | 35,53 | 6.343 |
| 06 feb 2024 | 35,03 | 35,20 | 34,85 | 34,95 | 34,95 | 5.987 |
| 05 feb 2024 | 34,45 | 35,05 | 34,50 | 34,90 | 34,90 | 6.548 |
| 02 feb 2024 | 34,00 | 34,35 | 33,75 | 34,25 | 34,25 | 9.772 |
| 01 feb 2024 | 33,92 | 34,05 | 33,70 | 33,72 | 33,72 | 6.292 |
| 31 gen 2024 | 34,00 | 33,95 | 33,50 | 33,88 | 33,88 | 9.736 |
| 30 gen 2024 | 34,00 | 34,10 | 33,75 | 34,00 | 34,00 | 6.859 |
| 29 gen 2024 | 34,30 | 33,85 | 32,80 | 33,53 | 33,53 | 8.120 |
| 26 gen 2024 | 32,45 | 34,15 | 32,40 | 33,58 | 33,58 | 24.463 |
| 25 gen 2024 | 31,33 | 31,20 | 30,70 | 31,02 | 31,02 | 14.996 |
| 24 gen 2024 | 31,38 | 31,50 | 30,85 | 31,13 | 31,13 | 7.083 |
| 23 gen 2024 | 31,17 | 31,40 | 30,99 | 31,23 | 31,23 | 5.360 |
| 22 gen 2024 | 30,95 | 31,35 | 30,75 | 30,75 | 30,75 | 8.227 |
| 19 gen 2024 | 31,48 | 31,90 | 30,75 | 31,02 | 31,02 | 11.861 |
| 18 gen 2024 | 30,70 | 31,30 | 30,65 | 31,08 | 31,08 | 11.689 |
| 17 gen 2024 | 31,23 | 31,15 | 30,00 | 31,02 | 31,02 | 11.800 |
| 16 gen 2024 | 32,45 | 32,55 | 31,60 | 31,77 | 31,77 | 14.914 |
| 15 gen 2024 | 32,95 | 33,20 | 32,55 | 32,65 | 32,65 | 5.543 |
| 12 gen 2024 | 33,22 | 33,60 | 32,95 | 32,85 | 32,85 | 9.233 |
| 11 gen 2024 | 33,83 | 33,85 | 33,05 | 33,42 | 33,42 | 5.014 |
| 10 gen 2024 | 33,53 | 33,50 | 33,20 | 33,47 | 33,47 | 10.027 |
| 09 gen 2024 | 33,67 | 33,70 | 33,40 | 33,67 | 33,67 | 5.718 |
| 08 gen 2024 | 33,53 | 33,75 | 33,15 | 33,33 | 33,33 | 3.545 |
| 05 gen 2024 | 33,88 | 33,65 | 33,05 | 33,47 | 33,47 | 6.669 |
| 04 gen 2024 | 33,47 | 34,05 | 33,84 | 33,92 | 33,92 | 4.029 |
| 03 gen 2024 | 34,70 | 34,85 | 33,50 | 33,88 | 33,88 | 2.591 |
| 02 gen 2024 | 35,42 | 35,65 | 34,65 | 34,85 | 34,85 | 6.485 |
| 29 dic 2023 | 35,13 | 35,55 | 35,20 | 35,38 | 35,38 | 1.960 |
| 28 dic 2023 | 35,83 | 36,05 | 35,25 | 35,33 | 35,33 | 2.430 |
| 27 dic 2023 | 36,10 | 36,00 | 35,50 | 35,78 | 35,78 | 6.968 |
| *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.