Italia markets close in 55 minutes
FTSE MIB
34.560,54 +100,02 (+0,29%) Dow Jones
39.383,12 -287,92 (-0,73%) Nasdaq
16.912,39 +110,85 (+0,66%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
78,06 +0,49 (+0,63%) Bitcoin EUR
62.721,59 -1.635,47 (-2,54%)
DBV Technologies S.A. (0QAJ.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:21PM BST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2024 | 1,3160 | 1,3160 | 1,3000 | 1,3000 | 1,3000 | 60 |
| 22 mag 2024 | 1,3180 | 1,3140 | 1,2680 | 1,2650 | 1,2650 | 653 |
| 21 mag 2024 | 1,3430 | 1,3620 | 1,2820 | 1,2960 | 1,2960 | 232 |
| 20 mag 2024 | 1,2670 | 1,3380 | 1,2920 | 1,3180 | 1,3180 | 443 |
| 17 mag 2024 | 1,3100 | 1,2920 | 1,2820 | 1,2820 | 1,2820 | 74 |
| 16 mag 2024 | 1,2490 | 1,4720 | 1,2140 | 1,2980 | 1,2980 | 528 |
| 15 mag 2024 | 1,2020 | 1,2480 | 1,2080 | 1,2380 | 1,2380 | 3.702 |
| 14 mag 2024 | 1,2020 | 1,2220 | 1,2000 | 1,2120 | 1,2120 | 1.725 |
| 13 mag 2024 | 1,2280 | 1,2540 | 1,2060 | 1,2140 | 1,2140 | 86 |
| 10 mag 2024 | 1,2200 | 1,2220 | 1,2120 | 1,2060 | 1,2060 | 5.007 |
| 09 mag 2024 | 1,2180 | 1,2180 | 1,2180 | 1,2120 | 1,2120 | 27 |
| 08 mag 2024 | 1,2410 | 1,2480 | 1,2140 | 1,2100 | 1,2100 | 2.440 |
| 07 mag 2024 | 1,2040 | 1,2480 | 1,2120 | 1,2360 | 1,2360 | 73 |
| 03 mag 2024 | 1,2200 | 1,2120 | 1,2000 | 1,2100 | 1,2100 | 1.261 |
| 02 mag 2024 | 1,2430 | 1,2320 | 1,2120 | 1,2180 | 1,2180 | 271 |
| 01 mag 2024 | 1,2320 | 1,2320 | 1,2320 | 1,2320 | 1,2320 | - |
| 30 apr 2024 | 1,2490 | 1,2480 | 1,2380 | 1,2320 | 1,2320 | 306 |
| 29 apr 2024 | 1,1930 | 1,2280 | 1,1600 | 1,2340 | 1,2340 | 568 |
| 26 apr 2024 | 1,2000 | 1,1960 | 1,1660 | 1,1910 | 1,1910 | 10.063 |
| 25 apr 2024 | 1,2180 | 1,2440 | 1,2160 | 1,2100 | 1,2100 | 51 |
| 24 apr 2024 | 1,2000 | 1,2280 | 1,1900 | 1,2100 | 1,2100 | 2.621 |
| 23 apr 2024 | 1,2100 | 1,2220 | 1,1940 | 1,2120 | 1,2120 | 899 |
| 22 apr 2024 | 1,2430 | 1,2620 | 1,1880 | 1,2220 | 1,2220 | 1.746 |
| 19 apr 2024 | 1,2490 | 1,2740 | 1,2220 | 1,2470 | 1,2470 | 272 |
| 18 apr 2024 | 1,2800 | 1,2840 | 1,2540 | 1,2570 | 1,2570 | 22 |
| 17 apr 2024 | 1,2980 | 1,2840 | 1,2620 | 1,2650 | 1,2650 | 232 |
| 16 apr 2024 | 1,3000 | 1,3000 | 1,2801 | 1,2820 | 1,2820 | 162 |
| 15 apr 2024 | 1,3570 | 1,3160 | 1,2500 | 1,3040 | 1,3040 | 177 |
| 12 apr 2024 | 1,2980 | 1,2980 | 1,2520 | 1,2670 | 1,2670 | 471 |
| 11 apr 2024 | 1,3310 | 1,3380 | 1,2740 | 1,2900 | 1,2900 | 1.946 |
| 10 apr 2024 | 1,3490 | 1,3560 | 1,3140 | 1,3250 | 1,3250 | 395 |
| 09 apr 2024 | 1,3490 | 1,3740 | 1,3400 | 1,3450 | 1,3450 | 1.777 |
| 08 apr 2024 | 1,3820 | 1,3820 | 1,3600 | 1,3620 | 1,3620 | 537 |
| 05 apr 2024 | 1,3880 | 1,3900 | 1,3560 | 1,3920 | 1,3920 | 945 |
| 04 apr 2024 | 1,3700 | 1,4100 | 1,3540 | 1,3820 | 1,3820 | 3.212 |
| 03 apr 2024 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | - |
| 02 apr 2024 | 1,4010 | 1,3740 | 1,3380 | 1,3640 | 1,3640 | 5.983 |
| 28 mar 2024 | 1,3320 | 1,3720 | 1,2910 | 1,3330 | 1,3330 | 5.896 |
| 27 mar 2024 | 1,3405 | 1,3460 | 1,2960 | 1,3300 | 1,3300 | 26.333 |
| 26 mar 2024 | 1,3435 | 1,3430 | 1,3260 | 1,3360 | 1,3360 | 37 |
| 25 mar 2024 | 1,3260 | 1,3360 | 1,2910 | 1,3475 | 1,3475 | 1.797 |
| 22 mar 2024 | 1,3280 | 1,3740 | 1,3070 | 1,3135 | 1,3135 | 377 |
| 21 mar 2024 | 1,3815 | 1,3890 | 1,3210 | 1,3415 | 1,3415 | 5.073 |
| 20 mar 2024 | 1,3495 | 1,3680 | 1,3410 | 1,3545 | 1,3545 | 217 |
| 19 mar 2024 | 1,3475 | 1,3690 | 1,3210 | 1,3350 | 1,3350 | 815 |
| 18 mar 2024 | 1,3780 | 1,3840 | 1,3560 | 1,3555 | 1,3555 | 11.361 |
| 15 mar 2024 | 1,4285 | 1,4160 | 1,3830 | 1,4050 | 1,4050 | 342 |
| 14 mar 2024 | 1,4675 | 1,4760 | 1,4139 | 1,4265 | 1,4265 | 790 |
| 13 mar 2024 | 1,5075 | 1,5050 | 1,4550 | 1,4665 | 1,4665 | 180 |
| 12 mar 2024 | 1,4615 | 1,5410 | 1,4620 | 1,5065 | 1,5065 | 1.587 |
| 11 mar 2024 | 1,4110 | 1,4690 | 1,4130 | 1,4400 | 1,4400 | 471 |
| 08 mar 2024 | 1,4205 | 1,4390 | 1,3080 | 1,4205 | 1,4205 | 16.767 |
| 07 mar 2024 | 1,4675 | 1,4910 | 1,4000 | 1,4410 | 1,4410 | 10.374 |
| 06 mar 2024 | 1,4285 | 1,4500 | 1,4160 | 1,4440 | 1,4440 | 7.856 |
| 05 mar 2024 | 1,4245 | 1,4300 | 1,3880 | 1,4205 | 1,4205 | 698 |
| 04 mar 2024 | 1,4160 | 1,3919 | 1,3620 | 1,3835 | 1,3835 | 600 |
| 01 mar 2024 | 1,3485 | 1,3879 | 1,3230 | 1,3825 | 1,3825 | 1.528 |
| 29 feb 2024 | 1,3700 | 1,4020 | 1,3270 | 1,3495 | 1,3495 | 5.206 |
| 28 feb 2024 | 1,4295 | 1,4380 | 1,3650 | 1,3700 | 1,3700 | 527 |
| 27 feb 2024 | 1,4130 | 1,4290 | 1,3720 | 1,4245 | 1,4245 | 8.501 |
| 26 feb 2024 | 1,4030 | 1,4160 | 1,3480 | 1,4265 | 1,4265 | 467 |
| 23 feb 2024 | 1,4605 | 1,4110 | 1,4110 | 1,3865 | 1,3865 | 8 |
| 22 feb 2024 | 1,3620 | 1,4159 | 1,3650 | 1,4110 | 1,4110 | 2.336 |
| 21 feb 2024 | 1,3425 | 1,3720 | 1,3130 | 1,3600 | 1,3600 | 6.985 |
| 20 feb 2024 | 1,3700 | 1,4110 | 1,2990 | 1,3485 | 1,3485 | 27.772 |
| 19 feb 2024 | 1,6665 | 1,6870 | 1,0990 | 1,3075 | 1,3075 | 2.415 |
| 16 feb 2024 | 1,6695 | 1,6940 | 1,6410 | 1,6635 | 1,6635 | 41 |
| 15 feb 2024 | 1,6400 | 1,6730 | 1,6260 | 1,6745 | 1,6745 | 1.616 |
| 14 feb 2024 | 1,6000 | 1,6410 | 1,5850 | 1,6440 | 1,6440 | 2.319 |
| 13 feb 2024 | 1,6810 | 1,7060 | 1,6050 | 1,6170 | 1,6170 | 2.336 |
| 12 feb 2024 | 1,6510 | 1,6680 | 1,6170 | 1,6930 | 1,6930 | 4.745 |
| 09 feb 2024 | 1,6560 | 1,6410 | 1,5830 | 1,5985 | 1,5985 | 1.948 |
| 08 feb 2024 | 1,7200 | 1,7310 | 1,6490 | 1,6580 | 1,6580 | 229 |
| 07 feb 2024 | 1,7360 | 1,7370 | 1,6880 | 1,7200 | 1,7200 | 67 |
| 06 feb 2024 | 1,7005 | 1,7394 | 1,7080 | 1,7270 | 1,7270 | 228 |
| 05 feb 2024 | 1,6820 | 1,7150 | 1,6830 | 1,7035 | 1,7035 | 248 |
| 02 feb 2024 | 1,7390 | 1,7590 | 1,7043 | 1,7095 | 1,7095 | 163 |
| 01 feb 2024 | 1,7135 | 1,7790 | 1,7000 | 1,7220 | 1,7220 | 244 |
| 31 gen 2024 | 1,8050 | 1,7610 | 1,7230 | 1,7370 | 1,7370 | 1.606 |
| 30 gen 2024 | 1,8160 | 1,8300 | 1,7640 | 1,7845 | 1,7845 | 2.897 |
| 29 gen 2024 | 1,8205 | 1,8161 | 1,7700 | 1,7975 | 1,7975 | 798 |
| 26 gen 2024 | 1,7805 | 1,8420 | 1,7450 | 1,8190 | 1,8190 | 238 |
| 25 gen 2024 | 1,7095 | 1,7457 | 1,7360 | 1,7455 | 1,7455 | 342 |
| 24 gen 2024 | 1,6920 | 1,7700 | 1,7050 | 1,7405 | 1,7405 | 548 |
| 23 gen 2024 | 1,7200 | 1,7100 | 1,6530 | 1,6920 | 1,6920 | 89 |
| 22 gen 2024 | 1,6500 | 1,6780 | 1,6690 | 1,6860 | 1,6860 | 54 |
| 19 gen 2024 | 1,7005 | 1,6950 | 1,6450 | 1,6460 | 1,6460 | 3.125 |
| 18 gen 2024 | 1,7515 | 1,7270 | 1,6820 | 1,6890 | 1,6890 | 2.137 |
| 17 gen 2024 | 1,7700 | 1,7250 | 1,6740 | 1,6900 | 1,6900 | 2.408 |
| 16 gen 2024 | 1,7495 | 1,7780 | 1,7020 | 1,7320 | 1,7320 | 1.739 |
| 15 gen 2024 | 1,6620 | 1,7620 | 1,6280 | 1,7650 | 1,7650 | 1.758 |
| 12 gen 2024 | 1,6810 | 1,7210 | 1,6860 | 1,7015 | 1,7015 | 1.396 |
| 11 gen 2024 | 1,7475 | 1,7210 | 1,6650 | 1,6735 | 1,6735 | 5.490 |
| 10 gen 2024 | 1,7790 | 1,7620 | 1,7140 | 1,7350 | 1,7350 | 3.869 |
| 09 gen 2024 | 1,8295 | 1,8510 | 1,7802 | 1,7865 | 1,7865 | 838 |
| 08 gen 2024 | 1,8100 | 1,8300 | 1,7600 | 1,8130 | 1,8130 | 8.362 |
| 05 gen 2024 | 1,8980 | 1,8290 | 1,8010 | 1,8150 | 1,8150 | 3.752 |
| 04 gen 2024 | 1,7875 | 1,7870 | 1,7590 | 1,7815 | 1,7815 | 855 |
| 03 gen 2024 | 1,8570 | 1,8440 | 1,7240 | 1,7610 | 1,7610 | 11.532 |
| 02 gen 2024 | 1,9005 | 1,8980 | 1,8020 | 1,8540 | 1,8540 | 6.381 |
| *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.