Italia markets open in 5 hours 22 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0741 +0,0014 (+0,13%) Bitcoin EUR
55.396,98 +2.197,29 (+4,13%) CMC Crypto 200
1.278,98 +8,24 (+0,65%)
Prosegur Compañía de Seguridad, S.A. (0Q8P.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 12:59PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 0,0000 | 0,0000 | 0,0000 | 1,6370 | 1,6370 | 234 |
| 01 mag 2024 | 1,6660 | 1,6660 | 1,6660 | 1,6660 | 1,6660 | - |
| 30 apr 2024 | 1,6420 | 1,7000 | 1,6580 | 1,6660 | 1,6660 | 1.028 |
| 29 apr 2024 | 1,6460 | 1,6620 | 1,6520 | 1,6450 | 1,6450 | 347 |
| 26 apr 2024 | 1,6400 | 1,6580 | 1,6298 | 1,6440 | 1,6440 | 774 |
| 25 apr 2024 | 1,6320 | 1,6540 | 1,6343 | 1,6340 | 1,6340 | 4.178 |
| 24 apr 2024 | 1,6600 | 1,6600 | 1,6398 | 1,6490 | 1,6490 | 7.020 |
| 23 apr 2024 | 1,6540 | 1,6562 | 1,6340 | 1,6390 | 1,6390 | 14.545 |
| 22 apr 2024 | 1,6280 | 1,6522 | 1,6260 | 1,6450 | 1,6450 | 24.771 |
| 19 apr 2024 | 1,6020 | 1,6160 | 1,5900 | 1,6040 | 1,6040 | 2.553 |
| 18 apr 2024 | 1,6510 | 1,6420 | 1,6002 | 1,6140 | 1,6140 | 5.172 |
| 17 apr 2024 | 1,6200 | 1,6340 | 1,6220 | 1,6380 | 1,6380 | 12.148 |
| 16 apr 2024 | 1,6140 | 1,6142 | 1,5969 | 1,6070 | 1,6070 | 15.457 |
| 15 apr 2024 | 1,6280 | 1,6240 | 1,6038 | 1,6140 | 1,6140 | 13.985 |
| 12 apr 2024 | 1,5980 | 1,6320 | 1,5937 | 1,6050 | 1,6050 | 18.040 |
| 11 apr 2024 | 1,5900 | 1,6100 | 1,5880 | 1,5980 | 1,5980 | 11.581 |
| 10 apr 2024 | 1,6000 | 1,6280 | 1,5958 | 1,6080 | 1,6080 | 26.388 |
| 09 apr 2024 | 1,5800 | 1,5940 | 1,5740 | 1,5880 | 1,5880 | 6.263 |
| 08 apr 2024 | 1,5880 | 1,5762 | 1,5524 | 1,5780 | 1,5780 | 58.820 |
| 05 apr 2024 | 1,5840 | 1,5640 | 1,5500 | 1,5610 | 1,5610 | 21.262 |
| 04 apr 2024 | 1,5600 | 1,5800 | 1,5620 | 1,5780 | 1,5780 | 11.377 |
| 03 apr 2024 | 1,5580 | 1,5680 | 1,5500 | 1,5540 | 1,5540 | 34.645 |
| 02 apr 2024 | 1,5350 | 1,5520 | 1,5420 | 1,5440 | 1,5440 | 42.282 |
| 28 mar 2024 | 1,5520 | 1,5640 | 1,5340 | 1,5320 | 1,5320 | 24.984 |
| 27 mar 2024 | 1,5720 | 1,5680 | 1,5500 | 1,5570 | 1,5570 | 31.414 |
| 26 mar 2024 | 1,5680 | 1,5640 | 1,5500 | 1,5500 | 1,5500 | 6.588 |
| 25 mar 2024 | 1,5600 | 1,5620 | 1,5340 | 1,5360 | 1,5360 | 11.196 |
| 22 mar 2024 | 1,6000 | 1,6100 | 1,5620 | 1,5750 | 1,5750 | 22.759 |
| 21 mar 2024 | 1,6180 | 1,6220 | 1,5860 | 1,6020 | 1,6020 | 26.613 |
| 20 mar 2024 | 1,7510 | 1,7460 | 1,6000 | 1,6240 | 1,6240 | 165.291 |
| 19 mar 2024 | 1,8200 | 1,9100 | 1,7180 | 1,7530 | 1,7530 | 222.660 |
| 18 mar 2024 | 1,8240 | 1,8520 | 1,8220 | 1,8300 | 1,8300 | 5.284 |
| 15 mar 2024 | 1,8220 | 1,8320 | 1,8240 | 1,8280 | 1,8280 | 315.197 |
| 14 mar 2024 | 1,8260 | 1,8460 | 1,8180 | 1,8150 | 1,8150 | 303.089 |
| 13 mar 2024 | 1,8200 | 1,8240 | 1,8100 | 1,8110 | 1,8110 | 18.414 |
| 12 mar 2024 | 1,7940 | 1,8200 | 1,8020 | 1,8030 | 1,8030 | 100.739 |
| 11 mar 2024 | 1,7980 | 1,8060 | 1,7940 | 1,8010 | 1,8010 | 75.352 |
| 08 mar 2024 | 1,7980 | 1,8080 | 1,7982 | 1,8110 | 1,8110 | 61.283 |
| 07 mar 2024 | 1,8000 | 1,8100 | 1,8060 | 1,8050 | 1,8050 | 12.631 |
| 06 mar 2024 | 1,8100 | 1,8080 | 1,7920 | 1,8110 | 1,8110 | 11.276 |
| 05 mar 2024 | 1,7900 | 1,8080 | 1,7880 | 1,8070 | 1,8070 | 313.677 |
| 04 mar 2024 | 1,7780 | 1,7900 | 1,7580 | 1,7890 | 1,7890 | 288.984 |
| 01 mar 2024 | 1,7680 | 1,7800 | 1,7720 | 1,7780 | 1,7780 | 24.696 |
| 29 feb 2024 | 1,7720 | 1,7760 | 1,7700 | 1,7730 | 1,7730 | 69.217 |
| 28 feb 2024 | 1,7700 | 1,7736 | 1,7658 | 1,7700 | 1,7700 | 10.138 |
| 27 feb 2024 | 1,7760 | 1,7800 | 1,7640 | 1,7690 | 1,7690 | 15.249 |
| 26 feb 2024 | 1,7700 | 1,7780 | 1,7658 | 1,7730 | 1,7730 | 33.554 |
| 23 feb 2024 | 1,7700 | 1,7760 | 1,7600 | 1,7720 | 1,7720 | 107.292 |
| 22 feb 2024 | 1,7800 | 1,7900 | 1,7717 | 1,7850 | 1,7850 | 16.963 |
| 21 feb 2024 | 1,7600 | 1,7760 | 1,7541 | 1,7560 | 1,7560 | 145.981 |
| 20 feb 2024 | 1,7320 | 1,7700 | 1,7280 | 1,7680 | 1,7680 | 160.002 |
| 19 feb 2024 | 1,7320 | 1,7360 | 1,7280 | 1,7300 | 1,7300 | 292 |
| 16 feb 2024 | 1,7320 | 1,7400 | 1,7278 | 1,7380 | 1,7380 | 44.951 |
| 15 feb 2024 | 1,7400 | 1,7440 | 1,7340 | 1,7420 | 1,7420 | 42.039 |
| 14 feb 2024 | 1,7420 | 1,7480 | 1,7358 | 1,7460 | 1,7460 | 8.236 |
| 13 feb 2024 | 1,7480 | 1,7460 | 1,7400 | 1,7440 | 1,7440 | 20.097 |
| 12 feb 2024 | 1,7440 | 1,7540 | 1,7420 | 1,7510 | 1,7510 | 33.276 |
| 09 feb 2024 | 1,7430 | 1,7480 | 1,7440 | 1,7440 | 1,7440 | 83.199 |
| 08 feb 2024 | 1,7440 | 1,7451 | 1,7380 | 1,7420 | 1,7420 | 24.422 |
| 07 feb 2024 | 1,7560 | 1,7580 | 1,7378 | 1,7560 | 1,7560 | 44.370 |
| 06 feb 2024 | 1,7510 | 1,7560 | 1,7440 | 1,7520 | 1,7520 | 135.201 |
| 05 feb 2024 | 1,7600 | 1,7620 | 1,7480 | 1,7580 | 1,7580 | 197.379 |
| 02 feb 2024 | 1,7520 | 1,7640 | 1,7537 | 1,7620 | 1,7620 | 661.056 |
| 01 feb 2024 | 1,7510 | 1,7600 | 1,7280 | 1,7510 | 1,7510 | 70.728 |
| 31 gen 2024 | 1,7530 | 1,7560 | 1,7509 | 1,7540 | 1,7540 | 50.317 |
| 30 gen 2024 | 1,7440 | 1,7522 | 1,7480 | 1,7510 | 1,7510 | 47.848 |
| 29 gen 2024 | 1,7480 | 1,7540 | 1,7478 | 1,7520 | 1,7520 | 84.524 |
| 26 gen 2024 | 1,7520 | 1,7600 | 1,7498 | 1,7540 | 1,7540 | 90.084 |
| 25 gen 2024 | 1,7620 | 1,7600 | 1,7520 | 1,7540 | 1,7540 | 62.078 |
| 24 gen 2024 | 1,7520 | 1,7602 | 1,7540 | 1,7550 | 1,7550 | 94.617 |
| 23 gen 2024 | 1,7520 | 1,7620 | 1,7520 | 1,7590 | 1,7590 | 135.488 |
| 22 gen 2024 | 1,7560 | 1,7660 | 1,7537 | 1,7630 | 1,7630 | 1.119.793 |
| 19 gen 2024 | 1,7600 | 1,7700 | 1,7577 | 1,7620 | 1,7620 | 311.828 |
| 18 gen 2024 | 1,7400 | 1,7640 | 1,7380 | 1,7570 | 1,7570 | 140.422 |
| 17 gen 2024 | 1,7400 | 1,7418 | 1,7260 | 1,7280 | 1,7280 | 130.218 |
| 16 gen 2024 | 1,7400 | 1,7460 | 1,7300 | 1,7360 | 1,7360 | 120.139 |
| 15 gen 2024 | 1,7480 | 1,7560 | 1,7398 | 1,7540 | 1,7540 | 352.139 |
| 12 gen 2024 | 1,7520 | 1,7560 | 1,7440 | 1,7590 | 1,7590 | 83.929 |
| 11 gen 2024 | 1,7480 | 1,7560 | 1,7400 | 1,7530 | 1,7530 | 112.052 |
| 10 gen 2024 | 1,7580 | 1,7620 | 1,7440 | 1,7580 | 1,7580 | 158.992 |
| 09 gen 2024 | 1,7600 | 1,7660 | 1,7598 | 1,7600 | 1,7600 | 110.431 |
| 08 gen 2024 | 1,7680 | 1,7660 | 1,7600 | 1,7630 | 1,7630 | 278.027 |
| 05 gen 2024 | 1,7720 | 1,7680 | 1,7640 | 1,7630 | 1,7630 | 168.622 |
| 04 gen 2024 | 1,7740 | 1,7800 | 1,7718 | 1,7780 | 1,7780 | 734.696 |
| 03 gen 2024 | 1,7760 | 1,7880 | 1,7720 | 1,7780 | 1,7780 | 480.864 |
| 02 gen 2024 | 1,7600 | 1,7820 | 1,7580 | 1,7610 | 1,7610 | 19.281 |
| 29 dic 2023 | 1,7660 | 1,7680 | 1,7598 | 1,7680 | 1,7680 | 78.502 |
| 28 dic 2023 | 1,7600 | 1,7660 | 1,7617 | 1,7640 | 1,7640 | 24.282 |
| 27 dic 2023 | 1,7580 | 1,7700 | 1,7580 | 1,7630 | 1,7630 | 205.262 |
| 22 dic 2023 | 1,7620 | 1,7680 | 1,6860 | 1,7660 | 1,7660 | 45.295 |
| 21 dic 2023 | 1,7720 | 1,7760 | 1,7637 | 1,7720 | 1,7720 | 9.475 |
| 20 dic 2023 | 1,7680 | 1,7800 | 1,7700 | 1,7730 | 1,7730 | 187.260 |
| 19 dic 2023 | 1,7820 | 1,7760 | 1,7500 | 1,7690 | 1,7690 | 142.302 |
| 19 dic 2023 | 0.0661 Dividendo | |||||
| 18 dic 2023 | 1,8240 | 1,8380 | 1,8280 | 1,8270 | 1,7609 | 13.964 |
| 15 dic 2023 | 1,8220 | 1,8440 | 1,8180 | 1,8230 | 1,7570 | 41.444 |
| 14 dic 2023 | 1,8140 | 1,8340 | 1,8160 | 1,8220 | 1,7561 | 94.732 |
| 13 dic 2023 | 1,8220 | 1,8260 | 1,8120 | 1,8210 | 1,7551 | 39.123 |
| 12 dic 2023 | 1,8260 | 1,8340 | 1,8180 | 1,8240 | 1,7580 | 51.613 |
| 11 dic 2023 | 1,8220 | 1,8263 | 1,8222 | 1,8240 | 1,7580 | 138.432 |
| *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.