Italia markets open in 6 hours 46 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 0,00 (0,00%) EUR/USD
1,0770 -0,0003 (-0,03%) Bitcoin EUR
58.697,29 -832,41 (-1,40%) CMC Crypto 200
1.360,74 +48,11 (+3,66%)
Merck & Co., Inc. (0QAH.IL)
IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:15PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 0,00 | 0,00 | 0,00 | 127,41 | 127,41 | - |
| 03 mag 2024 | 131,30 | 131,30 | 131,30 | 131,30 | 131,30 | - |
| 02 mag 2024 | 131,30 | 131,30 | 131,30 | 131,30 | 131,30 | - |
| 01 mag 2024 | 131,30 | 131,30 | 131,30 | 131,30 | 131,30 | - |
| 30 apr 2024 | 131,30 | 131,30 | 131,30 | 131,30 | 131,30 | - |
| 29 apr 2024 | 131,30 | 131,30 | 131,30 | 131,30 | 131,30 | - |
| 26 apr 2024 | 130,49 | 131,77 | 130,07 | 131,30 | 131,30 | 1.117.968 |
| 25 apr 2024 | 127,03 | 132,71 | 127,03 | 129,30 | 129,30 | 18.927 |
| 24 apr 2024 | 126,15 | 127,29 | 125,51 | 126,70 | 126,70 | 24.671 |
| 23 apr 2024 | 126,94 | 128,07 | 126,84 | 127,00 | 127,00 | 1.053.307 |
| 22 apr 2024 | 125,78 | 128,01 | 125,78 | 127,10 | 127,10 | 3.293.864 |
| 19 apr 2024 | 125,98 | 126,19 | 124,90 | 125,20 | 125,20 | 19.492 |
| 18 apr 2024 | 125,14 | 125,58 | 124,53 | 124,90 | 124,90 | 2.605 |
| 17 apr 2024 | 125,52 | 126,13 | 124,72 | 125,60 | 125,60 | 4.914 |
| 16 apr 2024 | 126,52 | 126,57 | 125,21 | 125,70 | 125,70 | 2.627 |
| 15 apr 2024 | 126,87 | 127,80 | 126,36 | 126,70 | 126,70 | 8.387 |
| 12 apr 2024 | 125,76 | 127,41 | 125,11 | 126,10 | 126,10 | 10.275 |
| 11 apr 2024 | 125,00 | 127,14 | 125,00 | 126,10 | 126,10 | 6.454 |
| 10 apr 2024 | 125,52 | 126,89 | 125,09 | 126,50 | 126,50 | 4.476 |
| 09 apr 2024 | 126,49 | 126,97 | 125,49 | 126,10 | 126,10 | 5.761 |
| 08 apr 2024 | 127,50 | 127,93 | 125,89 | 126,40 | 126,40 | 5.535 |
| 05 apr 2024 | 127,34 | 128,52 | 126,99 | 127,70 | 127,70 | 9.344 |
| 04 apr 2024 | 130,83 | 130,96 | 128,29 | 129,40 | 129,40 | 8.280 |
| 03 apr 2024 | 130,74 | 132,30 | 129,86 | 130,40 | 130,40 | 11.286 |
| 02 apr 2024 | 131,07 | 131,15 | 129,45 | 130,10 | 130,10 | 13.917 |
| 28 mar 2024 | 132,24 | 132,38 | 130,39 | 131,80 | 131,80 | 12.036 |
| 27 mar 2024 | 131,30 | 133,08 | 130,13 | 130,50 | 130,50 | 23.257 |
| 26 mar 2024 | 125,60 | 126,14 | 124,88 | 125,50 | 125,50 | 1.158.919 |
| 25 mar 2024 | 124,02 | 125,55 | 124,02 | 125,20 | 125,20 | 7.088 |
| 22 mar 2024 | 123,98 | 124,46 | 123,27 | 124,00 | 124,00 | 12.583 |
| 21 mar 2024 | 123,69 | 124,18 | 123,16 | 123,80 | 123,80 | 7.571 |
| 20 mar 2024 | 122,17 | 123,22 | 120,57 | 122,90 | 122,90 | 905.077 |
| 19 mar 2024 | 121,20 | 121,77 | 120,45 | 121,60 | 121,60 | 914.575 |
| 18 mar 2024 | 122,25 | 122,58 | 121,23 | 121,40 | 121,40 | 6.872 |
| 15 mar 2024 | 120,40 | 121,59 | 119,03 | 120,70 | 120,70 | 6.469 |
| 14 mar 2024 | 121,22 | 121,44 | 119,71 | 120,70 | 120,70 | 4.998 |
| 14 mar 2024 | 0.77 Dividendo | |||||
| 13 mar 2024 | 123,25 | 123,25 | 120,84 | 124,10 | 123,33 | 5.767 |
| 12 mar 2024 | 123,20 | 123,41 | 121,43 | 124,10 | 123,33 | 3.614 |
| 11 mar 2024 | 124,05 | 124,46 | 121,84 | 124,10 | 123,33 | 94.938 |
| 08 mar 2024 | 123,23 | 123,88 | 122,00 | 124,10 | 123,33 | 2.781 |
| 07 mar 2024 | 127,00 | 127,00 | 123,05 | 124,10 | 123,33 | 2.685 |
| 06 mar 2024 | 122,83 | 124,74 | 122,50 | 124,70 | 123,93 | 53.200 |
| 05 mar 2024 | 124,65 | 125,03 | 122,47 | 123,40 | 122,63 | 7.461 |
| 04 mar 2024 | 124,95 | 126,42 | 123,32 | 124,10 | 123,33 | 25.783 |
| 01 mar 2024 | 126,89 | 127,81 | 126,43 | 127,50 | 126,71 | 11.866 |
| 29 feb 2024 | 128,53 | 128,81 | 127,45 | 128,00 | 127,21 | 221.719 |
| 28 feb 2024 | 129,03 | 129,51 | 127,74 | 127,80 | 127,01 | 249.744 |
| 27 feb 2024 | 128,31 | 129,07 | 127,85 | 128,80 | 128,00 | 540.870 |
| 26 feb 2024 | 129,69 | 129,71 | 128,49 | 129,40 | 128,60 | 85.043 |
| 23 feb 2024 | 129,68 | 130,21 | 129,01 | 129,40 | 128,60 | 3.545 |
| 22 feb 2024 | 128,52 | 129,44 | 127,70 | 128,30 | 127,50 | 30.409 |
| 21 feb 2024 | 127,30 | 127,81 | 126,81 | 127,20 | 126,41 | 7.838 |
| 20 feb 2024 | 127,89 | 129,28 | 127,63 | 128,10 | 127,31 | 26.401 |
| 19 feb 2024 | 127,30 | 127,30 | 127,30 | 127,30 | 126,51 | - |
| 16 feb 2024 | 126,54 | 128,08 | 126,22 | 127,30 | 126,51 | 1.513.598 |
| 15 feb 2024 | 126,25 | 127,21 | 125,88 | 126,80 | 126,01 | 37.016 |
| 14 feb 2024 | 125,43 | 126,00 | 124,82 | 125,30 | 124,52 | 569.251 |
| 13 feb 2024 | 125,34 | 126,86 | 124,49 | 124,90 | 124,13 | 5.991 |
| 12 feb 2024 | 125,29 | 125,45 | 124,41 | 125,10 | 124,32 | 5.411 |
| 09 feb 2024 | 126,36 | 126,48 | 125,29 | 126,30 | 125,52 | 4.911 |
| 08 feb 2024 | 127,29 | 127,60 | 126,00 | 126,40 | 125,62 | 6.809 |
| 07 feb 2024 | 126,92 | 128,03 | 126,50 | 127,50 | 126,71 | 8.775 |
| 06 feb 2024 | 126,64 | 127,51 | 126,08 | 126,90 | 126,11 | 3.685 |
| 05 feb 2024 | 126,39 | 127,73 | 125,71 | 125,90 | 125,12 | 5.579 |
| 02 feb 2024 | 127,07 | 127,58 | 126,13 | 127,10 | 126,31 | 10.107 |
| 01 feb 2024 | 120,78 | 126,00 | 120,78 | 124,40 | 123,63 | 712.179 |
| 31 gen 2024 | 122,81 | 122,82 | 121,29 | 121,30 | 120,55 | 6.461 |
| 30 gen 2024 | 121,28 | 121,57 | 120,20 | 121,00 | 120,25 | 287.080 |
| 29 gen 2024 | 121,25 | 121,46 | 120,49 | 120,70 | 119,95 | 2.549 |
| 26 gen 2024 | 120,51 | 121,01 | 120,13 | 120,90 | 120,15 | 9.939 |
| 25 gen 2024 | 118,67 | 119,61 | 118,67 | 119,10 | 118,36 | 3.489 |
| 24 gen 2024 | 119,84 | 119,98 | 118,45 | 119,10 | 118,36 | 545.378 |
| 23 gen 2024 | 119,43 | 119,86 | 117,32 | 119,10 | 118,36 | 682.828 |
| 22 gen 2024 | 119,25 | 119,96 | 118,81 | 119,50 | 118,76 | 7.219 |
| 19 gen 2024 | 118,04 | 119,01 | 117,72 | 118,90 | 118,16 | 17.104 |
| 18 gen 2024 | 117,52 | 118,24 | 116,61 | 117,50 | 116,77 | 6.251 |
| 17 gen 2024 | 118,98 | 119,26 | 117,84 | 118,90 | 118,16 | 35.139 |
| 16 gen 2024 | 118,32 | 119,32 | 118,20 | 118,30 | 117,57 | 87.254 |
| 15 gen 2024 | 118,20 | 118,20 | 118,20 | 118,20 | 117,47 | - |
| 12 gen 2024 | 118,24 | 118,48 | 117,65 | 118,20 | 117,47 | 1.608.979 |
| 11 gen 2024 | 117,97 | 118,83 | 116,99 | 118,30 | 117,57 | 3.302 |
| 10 gen 2024 | 118,43 | 118,70 | 117,77 | 118,60 | 117,86 | 36.471 |
| 09 gen 2024 | 117,38 | 119,89 | 117,54 | 118,90 | 118,16 | 52.218 |
| 08 gen 2024 | 117,74 | 117,89 | 116,19 | 116,70 | 115,98 | 4.126 |
| 05 gen 2024 | 117,01 | 117,28 | 116,70 | 117,30 | 116,57 | 48.221 |
| 04 gen 2024 | 114,77 | 117,62 | 114,77 | 117,60 | 116,87 | 349.467 |
| 03 gen 2024 | 113,24 | 115,87 | 113,24 | 115,30 | 114,58 | 238.947 |
| 02 gen 2024 | 108,97 | 113,13 | 108,97 | 111,90 | 111,21 | 5.169 |
| 29 dic 2023 | 108,98 | 109,15 | 108,78 | 108,80 | 108,12 | 631 |
| 28 dic 2023 | 108,45 | 108,85 | 107,23 | 108,50 | 107,83 | 2.844 |
| 27 dic 2023 | 107,23 | 108,03 | 107,23 | 108,00 | 107,33 | 3.299 |
| 22 dic 2023 | 107,08 | 108,04 | 106,94 | 106,40 | 105,74 | 5.195 |
| 21 dic 2023 | 105,81 | 106,58 | 105,37 | 105,40 | 104,75 | 1.033 |
| 20 dic 2023 | 106,49 | 107,08 | 106,20 | 105,40 | 104,75 | 1.012.193 |
| 19 dic 2023 | 106,00 | 106,61 | 105,45 | 105,40 | 104,75 | 3.946 |
| 18 dic 2023 | 106,33 | 107,20 | 105,86 | 105,40 | 104,75 | 3.058 |
| 15 dic 2023 | 105,88 | 106,00 | 104,26 | 105,40 | 104,75 | 817.784 |
| 14 dic 2023 | 107,26 | 107,26 | 105,14 | 106,10 | 105,44 | 4.520 |
| 14 dic 2023 | 0.77 Dividendo | |||||
| *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.