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
59.708,36 +836,07 (+1,42%)
Pharming Group N.V. (0QCO.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:59PM 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 | 0,8903 | 0,9030 | 0,8910 | 0,8903 | 0,8903 | 290.091 |
| 25 apr 2024 | 0,9103 | 0,9100 | 0,8750 | 0,8800 | 0,8800 | 668.069 |
| 24 apr 2024 | 0,9128 | 0,9170 | 0,8950 | 0,8963 | 0,8963 | 522.109 |
| 23 apr 2024 | 0,9103 | 0,9230 | 0,9050 | 0,9085 | 0,9085 | 492.177 |
| 22 apr 2024 | 0,8800 | 0,9125 | 0,8805 | 0,9065 | 0,9065 | 1.266.528 |
| 19 apr 2024 | 0,8880 | 0,8860 | 0,8710 | 0,8792 | 0,8792 | 1.545.771 |
| 18 apr 2024 | 0,9592 | 0,9550 | 0,8620 | 0,8800 | 0,8800 | 5.146.931 |
| 17 apr 2024 | 0,9620 | 0,9670 | 0,9530 | 0,9553 | 0,9553 | 399.425 |
| 16 apr 2024 | 0,9797 | 0,9790 | 0,9530 | 0,9578 | 0,9578 | 854.681 |
| 15 apr 2024 | 1,0030 | 1,0120 | 0,9875 | 0,9975 | 0,9975 | 595.431 |
| 12 apr 2024 | 1,0010 | 1,0270 | 1,0010 | 1,0237 | 1,0237 | 525.817 |
| 11 apr 2024 | 1,0050 | 1,0070 | 0,9900 | 1,0013 | 1,0013 | 707.475 |
| 10 apr 2024 | 0,9933 | 0,9976 | 0,9860 | 0,9902 | 0,9902 | 507.986 |
| 09 apr 2024 | 0,9877 | 0,9935 | 0,9800 | 0,9825 | 0,9825 | 608.889 |
| 08 apr 2024 | 0,9985 | 0,9990 | 0,9839 | 0,9935 | 0,9935 | 761.311 |
| 05 apr 2024 | 1,0100 | 1,0060 | 0,9975 | 0,9975 | 0,9975 | 748.320 |
| 04 apr 2024 | 1,0100 | 1,0190 | 1,0050 | 1,0052 | 1,0052 | 713.116 |
| 03 apr 2024 | 1,0070 | 1,0120 | 1,0030 | 1,0052 | 1,0052 | 405.482 |
| 02 apr 2024 | 1,0237 | 1,0200 | 1,0010 | 1,0040 | 1,0040 | 926.813 |
| 28 mar 2024 | 1,0128 | 1,0250 | 1,0030 | 1,0197 | 1,0197 | 1.276.305 |
| 27 mar 2024 | 1,0255 | 1,0330 | 0,9990 | 0,9965 | 0,9965 | 897.768 |
| 26 mar 2024 | 1,0345 | 1,0330 | 1,0119 | 1,0265 | 1,0265 | 382.624 |
| 25 mar 2024 | 1,0470 | 1,0500 | 1,0309 | 1,0430 | 1,0430 | 734.414 |
| 22 mar 2024 | 1,0480 | 1,0660 | 1,0370 | 1,0375 | 1,0375 | 806.016 |
| 21 mar 2024 | 1,0385 | 1,0490 | 1,0320 | 1,0355 | 1,0355 | 611.690 |
| 20 mar 2024 | 1,0440 | 1,0420 | 1,0300 | 1,0365 | 1,0365 | 358.248 |
| 19 mar 2024 | 1,0275 | 1,0440 | 1,0100 | 1,0305 | 1,0305 | 652.434 |
| 18 mar 2024 | 1,0580 | 1,0750 | 0,9910 | 1,0237 | 1,0237 | 1.569.600 |
| 15 mar 2024 | 1,0197 | 1,0580 | 1,0180 | 1,0590 | 1,0590 | 2.187.190 |
| 14 mar 2024 | 1,0870 | 1,0701 | 0,9385 | 1,0130 | 1,0130 | 2.147.327 |
| 13 mar 2024 | 1,0930 | 1,0870 | 1,0640 | 1,0675 | 1,0675 | 804.407 |
| 12 mar 2024 | 1,0775 | 1,0920 | 1,0740 | 1,0890 | 1,0890 | 945.860 |
| 11 mar 2024 | 1,0665 | 1,0720 | 1,0520 | 1,0695 | 1,0695 | 940.507 |
| 08 mar 2024 | 1,0590 | 1,0630 | 1,0420 | 1,0580 | 1,0580 | 298.315 |
| 07 mar 2024 | 1,0325 | 1,0550 | 1,0230 | 1,0560 | 1,0560 | 5.210.905 |
| 06 mar 2024 | 1,0050 | 1,0330 | 1,0060 | 1,0197 | 1,0197 | 560.672 |
| 05 mar 2024 | 1,0217 | 1,0300 | 1,0039 | 1,0110 | 1,0110 | 483.687 |
| 04 mar 2024 | 1,0400 | 1,0410 | 1,0240 | 1,0315 | 1,0315 | 321.277 |
| 01 mar 2024 | 1,0295 | 1,0381 | 1,0140 | 1,0247 | 1,0247 | 1.413.246 |
| 29 feb 2024 | 1,0510 | 1,0450 | 1,0300 | 1,0365 | 1,0365 | 1.046.607 |
| 28 feb 2024 | 1,0500 | 1,0560 | 1,0410 | 1,0440 | 1,0440 | 595.008 |
| 27 feb 2024 | 1,0500 | 1,0500 | 1,0380 | 1,0490 | 1,0490 | 1.334.798 |
| 26 feb 2024 | 1,0540 | 1,0520 | 1,0390 | 1,0520 | 1,0520 | 558.072 |
| 23 feb 2024 | 1,0420 | 1,0501 | 1,0270 | 1,0460 | 1,0460 | 992.232 |
| 22 feb 2024 | 1,0217 | 1,0380 | 1,0190 | 1,0305 | 1,0305 | 677.038 |
| 21 feb 2024 | 1,0295 | 1,0240 | 1,0050 | 1,0158 | 1,0158 | 771.334 |
| 20 feb 2024 | 1,0385 | 1,0280 | 1,0160 | 1,0245 | 1,0245 | 1.193.278 |
| 19 feb 2024 | 1,0500 | 1,0469 | 1,0280 | 1,0420 | 1,0420 | 811.039 |
| 16 feb 2024 | 1,0480 | 1,0490 | 1,0360 | 1,0410 | 1,0410 | 1.273.246 |
| 15 feb 2024 | 1,0635 | 1,0590 | 1,0460 | 1,0490 | 1,0490 | 1.748.486 |
| 14 feb 2024 | 1,0520 | 1,0790 | 1,0430 | 1,0570 | 1,0570 | 1.923.834 |
| 13 feb 2024 | 1,1380 | 1,1230 | 1,0480 | 1,0560 | 1,0560 | 2.758.951 |
| 12 feb 2024 | 1,1095 | 1,1320 | 1,1150 | 1,1300 | 1,1300 | 1.748.264 |
| 09 feb 2024 | 1,1005 | 1,1100 | 1,0970 | 1,1015 | 1,1015 | 1.979.076 |
| 08 feb 2024 | 1,1025 | 1,1100 | 1,0910 | 1,0970 | 1,0970 | 2.279.318 |
| 07 feb 2024 | 1,1290 | 1,1230 | 1,0992 | 1,1115 | 1,1115 | 585.214 |
| 06 feb 2024 | 1,1175 | 1,1330 | 1,1170 | 1,1230 | 1,1230 | 5.169.996 |
| 05 feb 2024 | 1,1495 | 1,1350 | 1,1070 | 1,1105 | 1,1105 | 595.717 |
| 02 feb 2024 | 1,1405 | 1,1620 | 1,1300 | 1,1340 | 1,1340 | 609.001 |
| 01 feb 2024 | 1,1690 | 1,1690 | 1,1460 | 1,1555 | 1,1555 | 551.001 |
| 31 gen 2024 | 1,1760 | 1,1810 | 1,1650 | 1,1700 | 1,1700 | 368.236 |
| 30 gen 2024 | 1,1835 | 1,2190 | 1,1740 | 1,1895 | 1,1895 | 874.379 |
| 29 gen 2024 | 1,1600 | 1,1841 | 1,1560 | 1,1780 | 1,1780 | 428.488 |
| 26 gen 2024 | 1,1690 | 1,1730 | 1,1480 | 1,1505 | 1,1505 | 753.003 |
| 25 gen 2024 | 1,1690 | 1,1770 | 1,1580 | 1,1620 | 1,1620 | 558.259 |
| 24 gen 2024 | 1,1405 | 1,1830 | 1,1390 | 1,1770 | 1,1770 | 1.040.568 |
| 23 gen 2024 | 1,1200 | 1,1400 | 1,1180 | 1,1380 | 1,1380 | 691.685 |
| 22 gen 2024 | 1,1005 | 1,1201 | 1,1020 | 1,1175 | 1,1175 | 903.387 |
| 19 gen 2024 | 1,1300 | 1,1190 | 1,1040 | 1,1115 | 1,1115 | 1.085.836 |
| 18 gen 2024 | 1,1300 | 1,1450 | 1,1120 | 1,1220 | 1,1220 | 1.407.489 |
| 17 gen 2024 | 1,1175 | 1,1300 | 1,1040 | 1,1155 | 1,1155 | 941.603 |
| 16 gen 2024 | 1,1175 | 1,1400 | 1,1160 | 1,1340 | 1,1340 | 563.188 |
| 15 gen 2024 | 1,1240 | 1,1420 | 1,1180 | 1,1185 | 1,1185 | 906.736 |
| 12 gen 2024 | 1,1380 | 1,1540 | 1,1320 | 1,1405 | 1,1405 | 674.024 |
| 11 gen 2024 | 1,1975 | 1,1990 | 1,1249 | 1,1415 | 1,1415 | 1.896.430 |
| 10 gen 2024 | 1,2000 | 1,2110 | 1,1890 | 1,1985 | 1,1985 | 1.396.149 |
| 09 gen 2024 | 1,1700 | 1,2000 | 1,1520 | 1,1845 | 1,1845 | 1.830.244 |
| 08 gen 2024 | 1,1065 | 1,1700 | 1,1300 | 1,1610 | 1,1610 | 2.212.743 |
| 05 gen 2024 | 1,0800 | 1,0900 | 1,0659 | 1,0735 | 1,0735 | 397.207 |
| 04 gen 2024 | 1,0510 | 1,0840 | 1,0500 | 1,0695 | 1,0695 | 590.185 |
| 03 gen 2024 | 1,0530 | 1,0550 | 1,0426 | 1,0490 | 1,0490 | 626.025 |
| 02 gen 2024 | 1,0500 | 1,0560 | 1,0370 | 1,0500 | 1,0500 | 948.133 |
| 29 dic 2023 | 1,0460 | 1,0470 | 1,0309 | 1,0420 | 1,0420 | 770.592 |
| 28 dic 2023 | 1,0500 | 1,0590 | 1,0380 | 1,0400 | 1,0400 | 838.914 |
| 27 dic 2023 | 1,0365 | 1,0650 | 1,0440 | 1,0430 | 1,0430 | 1.094.693 |
| 22 dic 2023 | 1,0605 | 1,0531 | 1,0350 | 1,0335 | 1,0335 | 886.736 |
| 21 dic 2023 | 1,0430 | 1,0600 | 1,0270 | 1,0590 | 1,0590 | 524.258 |
| 20 dic 2023 | 1,0430 | 1,0501 | 1,0390 | 1,0440 | 1,0440 | 495.829 |
| 19 dic 2023 | 1,0490 | 1,0600 | 1,0340 | 1,0375 | 1,0375 | 395.590 |
| 18 dic 2023 | 1,0695 | 1,0690 | 1,0420 | 1,0440 | 1,0440 | 494.724 |
| 15 dic 2023 | 1,0775 | 1,0800 | 1,0669 | 1,0745 | 1,0745 | 280.260 |
| 14 dic 2023 | 1,0550 | 1,0830 | 1,0560 | 1,0735 | 1,0735 | 599.267 |
| 13 dic 2023 | 1,0500 | 1,0590 | 1,0430 | 1,0570 | 1,0570 | 412.124 |
| 12 dic 2023 | 1,0605 | 1,0590 | 1,0460 | 1,0460 | 1,0460 | 404.302 |
| 11 dic 2023 | 1,0655 | 1,0660 | 1,0570 | 1,0605 | 1,0605 | 547.899 |
| 08 dic 2023 | 1,0765 | 1,0830 | 1,0650 | 1,0735 | 1,0735 | 590.702 |
| 07 dic 2023 | 1,0785 | 1,0790 | 1,0630 | 1,0765 | 1,0765 | 387.916 |
| 06 dic 2023 | 1,0655 | 1,0850 | 1,0710 | 1,0840 | 1,0840 | 1.091.447 |
| 05 dic 2023 | 1,0695 | 1,0800 | 1,0670 | 1,0735 | 1,0735 | 220.895 |
| 04 dic 2023 | 1,0900 | 1,1030 | 1,0640 | 1,0685 | 1,0685 | 380.461 |
| *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.