Italia markets closed
Dow Jones
38.138,63 +235,34 (+0,62%) Nasdaq
15.774,93 +169,45 (+1,09%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
55.141,59 +2.223,18 (+4,20%) CMC Crypto 200
1.272,07 +1,33 (+0,10%)
AbbVie Inc. (0QCV.IL)
IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:53PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 162,44 | 162,44 | 158,37 | 159,34 | 159,34 | 11.061 |
| 01 mag 2024 | 161,20 | 163,68 | 162,34 | 161,95 | 161,95 | 1.045 |
| 30 apr 2024 | 161,51 | 163,00 | 159,70 | 161,26 | 161,26 | 162.355 |
| 29 apr 2024 | 160,54 | 161,47 | 158,56 | 159,75 | 159,75 | 100.257 |
| 26 apr 2024 | 167,87 | 171,30 | 157,76 | 163,47 | 163,47 | 102.501 |
| 25 apr 2024 | 167,89 | 169,22 | 165,62 | 166,78 | 166,78 | 3.211 |
| 24 apr 2024 | 170,18 | 169,54 | 166,90 | 168,92 | 168,92 | 206.872 |
| 23 apr 2024 | 168,12 | 170,33 | 167,89 | 168,64 | 168,64 | 738.782 |
| 22 apr 2024 | 166,56 | 169,49 | 166,41 | 168,30 | 168,30 | 2.457.577 |
| 19 apr 2024 | 165,78 | 166,51 | 163,60 | 165,35 | 165,35 | 12.996 |
| 18 apr 2024 | 164,52 | 167,41 | 164,51 | 166,11 | 166,11 | 1.803 |
| 17 apr 2024 | 162,60 | 164,76 | 163,28 | 163,28 | 163,28 | 22.046 |
| 16 apr 2024 | 161,24 | 163,72 | 162,05 | 163,36 | 163,36 | 325.062 |
| 15 apr 2024 | 162,50 | 164,65 | 162,04 | 162,67 | 162,67 | 12.931 |
| 12 apr 2024 | 167,36 | 164,27 | 160,00 | 162,13 | 162,13 | 5.688 |
| 12 apr 2024 | 1.55 Dividendo | |||||
| 11 apr 2024 | 171,68 | 169,65 | 167,26 | 168,11 | 166,56 | 2.978 |
| 10 apr 2024 | 171,93 | 169,93 | 167,29 | 168,13 | 166,58 | 1.403 |
| 09 apr 2024 | 171,61 | 170,36 | 167,45 | 168,57 | 167,02 | 1.264.560 |
| 08 apr 2024 | 176,41 | 171,85 | 168,86 | 169,92 | 168,35 | 368.615 |
| 05 apr 2024 | 168,39 | 170,85 | 167,10 | 169,78 | 168,21 | 904.525 |
| 04 apr 2024 | 178,09 | 178,00 | 169,86 | 174,87 | 173,26 | 250.290 |
| 03 apr 2024 | 180,79 | 181,43 | 176,65 | 179,22 | 177,57 | 4.736 |
| 02 apr 2024 | 181,11 | 181,03 | 178,84 | 180,65 | 178,98 | 1.621 |
| 28 mar 2024 | 178,00 | 181,62 | 180,42 | 181,20 | 179,53 | 3.173 |
| 27 mar 2024 | 178,00 | 180,29 | 178,75 | 179,20 | 177,55 | 3.896 |
| 26 mar 2024 | 177,05 | 179,71 | 178,44 | 178,10 | 176,46 | 11.485 |
| 25 mar 2024 | 180,50 | 179,15 | 178,00 | 179,85 | 178,19 | 88.566 |
| 22 mar 2024 | 177,05 | 178,62 | 176,72 | 177,45 | 175,81 | 6.353 |
| 21 mar 2024 | 176,60 | 177,52 | 175,70 | 176,75 | 175,12 | 5.437 |
| 20 mar 2024 | 179,35 | 179,64 | 176,00 | 177,05 | 175,42 | 9.122 |
| 19 mar 2024 | 180,90 | 179,69 | 178,23 | 180,20 | 178,54 | 1.565 |
| 18 mar 2024 | 179,75 | 179,80 | 177,59 | 178,10 | 176,46 | 6.856 |
| 15 mar 2024 | 180,50 | 181,75 | 178,18 | 180,55 | 178,89 | 2.825 |
| 14 mar 2024 | 181,85 | 181,79 | 178,75 | 181,45 | 179,78 | 3.305 |
| 13 mar 2024 | 181,55 | 182,46 | 179,81 | 181,15 | 179,48 | 2.258 |
| 12 mar 2024 | 178,70 | 182,72 | 179,65 | 181,90 | 180,22 | 1.361 |
| 11 mar 2024 | 180,90 | 180,92 | 178,24 | 179,00 | 177,35 | 1.607.655 |
| 08 mar 2024 | 181,40 | 181,94 | 179,08 | 180,85 | 179,18 | 18.095 |
| 07 mar 2024 | 180,70 | 182,33 | 179,91 | 181,15 | 179,48 | 2.057 |
| 06 mar 2024 | 178,30 | 181,86 | 178,22 | 179,95 | 178,29 | 3.684 |
| 05 mar 2024 | 177,10 | 179,58 | 177,03 | 177,75 | 176,11 | 7.386 |
| 04 mar 2024 | 178,75 | 179,94 | 176,80 | 178,55 | 176,90 | 7.024 |
| 01 mar 2024 | 175,85 | 178,38 | 175,79 | 176,30 | 174,67 | 6.207 |
| 29 feb 2024 | 178,25 | 178,00 | 176,29 | 177,30 | 175,67 | 407.232 |
| 28 feb 2024 | 178,50 | 179,93 | 176,90 | 178,05 | 176,41 | 192.385 |
| 27 feb 2024 | 179,30 | 179,53 | 176,87 | 178,55 | 176,90 | 2.965 |
| 26 feb 2024 | 178,50 | 179,76 | 178,03 | 179,45 | 177,80 | 2.993 |
| 23 feb 2024 | 176,90 | 178,71 | 177,24 | 177,45 | 175,81 | 3.952 |
| 22 feb 2024 | 175,55 | 176,82 | 173,33 | 175,70 | 174,08 | 104.334 |
| 21 feb 2024 | 176,45 | 176,56 | 173,67 | 175,10 | 173,49 | 7.294 |
| 20 feb 2024 | 178,05 | 178,59 | 175,20 | 177,90 | 176,26 | 9.209 |
| 19 feb 2024 | 177,20 | 177,20 | 177,20 | 177,20 | 175,57 | - |
| 16 feb 2024 | 176,80 | 178,72 | 176,07 | 177,20 | 175,57 | 5.116 |
| 15 feb 2024 | 174,90 | 175,88 | 173,83 | 174,70 | 173,09 | 4.365 |
| 14 feb 2024 | 174,80 | 174,79 | 172,88 | 173,55 | 171,95 | 6.465 |
| 13 feb 2024 | 173,50 | 175,11 | 172,38 | 172,70 | 171,11 | 76.895 |
| 12 feb 2024 | 160,75 | 174,56 | 172,26 | 173,85 | 172,25 | 2.514 |
| 09 feb 2024 | 175,00 | 175,77 | 173,07 | 174,25 | 172,64 | 1.645 |
| 08 feb 2024 | 175,10 | 175,91 | 174,31 | 174,80 | 173,19 | 4.729 |
| 07 feb 2024 | 173,55 | 175,30 | 173,49 | 174,20 | 172,59 | 6.458 |
| 06 feb 2024 | 170,70 | 173,92 | 169,62 | 171,20 | 169,62 | 1.904 |
| 05 feb 2024 | 169,95 | 173,10 | 168,16 | 172,10 | 170,51 | 3.884 |
| 02 feb 2024 | 167,35 | 172,73 | 165,05 | 169,85 | 168,28 | 6.800 |
| 01 feb 2024 | 164,90 | 167,58 | 162,49 | 165,25 | 163,73 | 2.773 |
| 31 gen 2024 | 164,70 | 165,94 | 164,15 | 164,80 | 163,28 | 3.027 |
| 30 gen 2024 | 164,15 | 164,63 | 163,30 | 163,90 | 162,39 | 184.420 |
| 29 gen 2024 | 165,00 | 166,45 | 163,76 | 164,40 | 162,88 | 1.732 |
| 26 gen 2024 | 164,80 | 165,80 | 163,59 | 164,80 | 163,28 | 2.556 |
| 25 gen 2024 | 164,90 | 165,14 | 163,24 | 164,00 | 162,49 | 8.108 |
| 24 gen 2024 | 167,35 | 167,96 | 164,89 | 166,80 | 165,26 | 233.449 |
| 23 gen 2024 | 165,00 | 166,75 | 164,07 | 165,05 | 163,53 | 184.610 |
| 22 gen 2024 | 164,40 | 165,24 | 163,90 | 164,50 | 162,98 | 1.606.221 |
| 19 gen 2024 | 162,80 | 164,63 | 162,43 | 163,75 | 162,24 | 9.139 |
| 18 gen 2024 | 162,05 | 163,14 | 160,50 | 162,05 | 160,56 | 590.163 |
| 17 gen 2024 | 161,10 | 162,95 | 161,37 | 161,85 | 160,36 | 2.753 |
| 16 gen 2024 | 161,40 | 162,47 | 161,00 | 161,80 | 160,31 | 244.270 |
| 15 gen 2024 | 163,55 | 163,55 | 163,55 | 163,55 | 162,04 | - |
| 12 gen 2024 | 162,90 | 163,23 | 162,24 | 163,55 | 162,04 | 4.351 |
| 12 gen 2024 | 1.55 Dividendo | |||||
| 11 gen 2024 | 163,85 | 165,00 | 163,16 | 163,90 | 160,85 | 1.362 |
| 10 gen 2024 | 161,45 | 164,99 | 162,01 | 162,80 | 159,77 | 1.196 |
| 09 gen 2024 | 161,20 | 163,37 | 160,85 | 162,05 | 159,04 | 2.050 |
| 08 gen 2024 | 160,80 | 162,67 | 159,83 | 161,60 | 158,60 | 2.478 |
| 05 gen 2024 | 161,55 | 163,00 | 161,39 | 162,60 | 159,58 | 19.351 |
| 04 gen 2024 | 159,10 | 162,07 | 159,45 | 161,90 | 158,89 | 1.937 |
| 03 gen 2024 | 159,65 | 161,72 | 159,83 | 160,00 | 157,03 | 6.883 |
| 02 gen 2024 | 154,75 | 160,02 | 154,54 | 157,60 | 154,67 | 4.824 |
| 29 dic 2023 | 156,25 | 155,13 | 154,44 | 154,50 | 151,63 | 711 |
| 28 dic 2023 | 153,95 | 155,75 | 154,75 | 154,95 | 152,07 | 1.071 |
| 27 dic 2023 | 155,10 | 154,95 | 153,88 | 154,15 | 151,28 | 1.522 |
| 22 dic 2023 | 152,25 | 155,38 | 152,59 | 152,20 | 149,37 | 19.092 |
| 21 dic 2023 | 152,35 | 152,80 | 151,33 | 152,35 | 149,52 | 1.459 |
| 20 dic 2023 | 153,20 | 154,01 | 153,12 | 153,55 | 150,70 | 620.335 |
| 19 dic 2023 | 152,65 | 154,46 | 152,52 | 153,70 | 150,84 | 2.587 |
| 18 dic 2023 | 152,80 | 154,28 | 151,75 | 152,90 | 150,06 | 892.707 |
| 15 dic 2023 | 155,00 | 155,82 | 153,17 | 154,65 | 151,78 | 8.478 |
| 14 dic 2023 | 154,60 | 154,94 | 152,85 | 153,95 | 151,09 | 2.872.185 |
| 13 dic 2023 | 153,10 | 154,25 | 152,72 | 153,00 | 150,16 | 45.295 |
| 12 dic 2023 | 151,95 | 153,57 | 150,10 | 151,60 | 148,78 | 1.952.793 |
| *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.