Italia markets open in 4 hours 44 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.778,75 -681,33 (-1,77%) EUR/USD
1,0709 +0,0008 (+0,07%) Bitcoin EUR
59.976,25 -2.343,18 (-3,76%) CMC Crypto 200
1.386,30 -37,80 (-2,65%)
Evonik Industries AG (0QDS.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:07PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 0,00 | 0,00 | 0,00 | 19,27 | 19,27 | 108.568 |
| 23 apr 2024 | 19,47 | 19,59 | 19,15 | 19,22 | 19,22 | 223.649 |
| 22 apr 2024 | 19,42 | 19,78 | 19,07 | 19,46 | 19,46 | 206.782 |
| 19 apr 2024 | 19,20 | 19,32 | 19,10 | 19,19 | 19,19 | 30.829 |
| 18 apr 2024 | 19,49 | 19,60 | 19,16 | 19,23 | 19,23 | 285.693 |
| 17 apr 2024 | 19,09 | 19,42 | 18,51 | 19,37 | 19,37 | 2.045.823 |
| 16 apr 2024 | 18,78 | 19,25 | 18,58 | 19,08 | 19,08 | 324.940 |
| 15 apr 2024 | 18,91 | 19,14 | 18,76 | 19,03 | 19,03 | 1.613.478 |
| 12 apr 2024 | 19,11 | 19,17 | 18,82 | 19,01 | 19,01 | 411.778 |
| 11 apr 2024 | 19,26 | 19,29 | 18,83 | 19,09 | 19,09 | 138.280 |
| 10 apr 2024 | 19,36 | 19,48 | 19,00 | 18,98 | 18,98 | 118.236 |
| 09 apr 2024 | 19,27 | 19,44 | 19,18 | 19,26 | 19,26 | 389.700 |
| 08 apr 2024 | 19,16 | 19,33 | 18,75 | 19,18 | 19,18 | 346.255 |
| 05 apr 2024 | 18,89 | 19,24 | 18,81 | 19,01 | 19,01 | 458.047 |
| 04 apr 2024 | 19,10 | 19,28 | 18,99 | 19,17 | 19,17 | 874.642 |
| 03 apr 2024 | 18,41 | 19,11 | 18,40 | 18,86 | 18,86 | 579.883 |
| 02 apr 2024 | 18,39 | 18,58 | 18,22 | 18,47 | 18,47 | 375.028 |
| 28 mar 2024 | 18,47 | 18,47 | 18,19 | 18,39 | 18,39 | 683.352 |
| 27 mar 2024 | 18,12 | 18,48 | 17,97 | 18,30 | 18,30 | 111.307 |
| 26 mar 2024 | 18,05 | 18,23 | 17,92 | 18,17 | 18,17 | 279.489 |
| 25 mar 2024 | 17,94 | 18,09 | 17,82 | 17,95 | 17,95 | 2.802.205 |
| 22 mar 2024 | 17,76 | 17,99 | 17,75 | 17,77 | 17,77 | 793.342 |
| 21 mar 2024 | 17,67 | 17,81 | 17,43 | 17,60 | 17,60 | 243.574 |
| 20 mar 2024 | 17,47 | 17,65 | 17,43 | 17,54 | 17,54 | 1.114.873 |
| 19 mar 2024 | 17,03 | 17,57 | 16,92 | 17,50 | 17,50 | 2.505.918 |
| 18 mar 2024 | 17,11 | 17,25 | 16,92 | 17,07 | 17,07 | 1.479.408 |
| 15 mar 2024 | 17,01 | 17,15 | 16,92 | 17,07 | 17,07 | 2.072.311 |
| 14 mar 2024 | 17,01 | 17,08 | 16,88 | 16,99 | 16,99 | 525.783 |
| 13 mar 2024 | 17,28 | 17,40 | 17,00 | 17,11 | 17,11 | 573.670 |
| 12 mar 2024 | 17,05 | 17,29 | 16,87 | 17,27 | 17,27 | 181.726 |
| 11 mar 2024 | 17,00 | 17,21 | 16,84 | 16,94 | 16,94 | 1.042.724 |
| 08 mar 2024 | 17,04 | 17,20 | 16,92 | 17,17 | 17,17 | 204.066 |
| 07 mar 2024 | 16,90 | 17,23 | 16,77 | 17,20 | 17,20 | 428.409 |
| 06 mar 2024 | 17,23 | 17,44 | 16,98 | 17,05 | 17,05 | 541.133 |
| 05 mar 2024 | 17,03 | 17,32 | 16,92 | 17,14 | 17,14 | 378.616 |
| 04 mar 2024 | 17,81 | 17,94 | 16,92 | 17,16 | 17,16 | 1.186.185 |
| 01 mar 2024 | 17,15 | 17,27 | 16,95 | 17,15 | 17,15 | 959.934 |
| 29 feb 2024 | 17,06 | 17,18 | 16,83 | 16,92 | 16,92 | 196.823 |
| 28 feb 2024 | 17,17 | 17,28 | 16,97 | 16,96 | 16,96 | 128.816 |
| 27 feb 2024 | 16,99 | 17,24 | 16,87 | 17,14 | 17,14 | 125.720 |
| 26 feb 2024 | 17,27 | 17,41 | 16,98 | 17,01 | 17,01 | 207.901 |
| 23 feb 2024 | 17,43 | 17,60 | 17,25 | 17,43 | 17,43 | 531.361 |
| 22 feb 2024 | 17,47 | 17,60 | 17,28 | 17,51 | 17,51 | 153.637 |
| 21 feb 2024 | 17,37 | 17,47 | 17,25 | 17,35 | 17,35 | 721.541 |
| 20 feb 2024 | 17,15 | 17,45 | 16,99 | 17,46 | 17,46 | 157.337 |
| 19 feb 2024 | 17,33 | 17,45 | 17,07 | 17,14 | 17,14 | 2.381.182 |
| 16 feb 2024 | 17,34 | 17,48 | 17,11 | 17,33 | 17,33 | 709.487 |
| 15 feb 2024 | 17,14 | 17,32 | 17,00 | 17,24 | 17,24 | 101.115 |
| 14 feb 2024 | 17,36 | 17,40 | 17,05 | 17,11 | 17,11 | 244.023 |
| 13 feb 2024 | 17,25 | 17,40 | 17,07 | 17,10 | 17,10 | 323.821 |
| 12 feb 2024 | 16,99 | 17,27 | 16,97 | 17,19 | 17,19 | 317.093 |
| 09 feb 2024 | 17,31 | 17,48 | 16,92 | 17,11 | 17,11 | 872.406 |
| 08 feb 2024 | 17,56 | 17,68 | 17,37 | 17,58 | 17,58 | 1.608.790 |
| 07 feb 2024 | 17,56 | 17,82 | 17,44 | 17,64 | 17,64 | 298.237 |
| 06 feb 2024 | 17,50 | 17,63 | 17,24 | 17,41 | 17,41 | 901.651 |
| 05 feb 2024 | 17,27 | 17,50 | 17,22 | 17,40 | 17,40 | 369.526 |
| 02 feb 2024 | 17,20 | 17,47 | 17,07 | 17,36 | 17,36 | 2.474.796 |
| 01 feb 2024 | 17,05 | 17,25 | 16,93 | 17,05 | 17,05 | 1.189.150 |
| 31 gen 2024 | 17,21 | 17,32 | 17,08 | 17,18 | 17,18 | 77.011 |
| 30 gen 2024 | 17,34 | 17,47 | 17,06 | 17,18 | 17,18 | 612.911 |
| 29 gen 2024 | 17,27 | 17,50 | 17,18 | 17,26 | 17,26 | 469.869 |
| 26 gen 2024 | 17,18 | 17,50 | 17,15 | 17,33 | 17,33 | 91.614 |
| 25 gen 2024 | 17,02 | 17,22 | 16,86 | 17,22 | 17,22 | 145.923 |
| 24 gen 2024 | 16,91 | 17,04 | 16,74 | 16,91 | 16,91 | 1.617.056 |
| 23 gen 2024 | 16,93 | 16,96 | 16,72 | 16,91 | 16,91 | 225.914 |
| 22 gen 2024 | 16,91 | 17,03 | 16,75 | 16,78 | 16,78 | 182.161 |
| 19 gen 2024 | 17,14 | 17,28 | 16,85 | 16,92 | 16,92 | 116.218 |
| 18 gen 2024 | 16,79 | 17,13 | 16,67 | 17,05 | 17,05 | 410.163 |
| 17 gen 2024 | 17,04 | 17,31 | 16,75 | 16,88 | 16,88 | 301.306 |
| 16 gen 2024 | 17,29 | 17,51 | 17,20 | 17,25 | 17,25 | 1.024.481 |
| 15 gen 2024 | 17,38 | 17,50 | 17,25 | 17,35 | 17,35 | 189.586 |
| 12 gen 2024 | 17,36 | 17,45 | 17,27 | 17,34 | 17,34 | 399.608 |
| 11 gen 2024 | 17,61 | 17,66 | 17,29 | 17,49 | 17,49 | 622.422 |
| 10 gen 2024 | 17,66 | 17,83 | 17,52 | 17,57 | 17,57 | 125.535 |
| 09 gen 2024 | 18,42 | 18,56 | 17,64 | 17,67 | 17,67 | 2.746.133 |
| 08 gen 2024 | 18,32 | 18,44 | 18,20 | 18,25 | 18,25 | 54.597 |
| 05 gen 2024 | 18,32 | 18,40 | 18,12 | 18,36 | 18,36 | 622.897 |
| 04 gen 2024 | 18,40 | 18,52 | 18,26 | 18,27 | 18,27 | 589.964 |
| 03 gen 2024 | 18,42 | 18,56 | 18,17 | 18,30 | 18,30 | 761.471 |
| 02 gen 2024 | 18,52 | 18,66 | 18,35 | 18,46 | 18,46 | 106.127 |
| 29 dic 2023 | 18,51 | 18,62 | 18,38 | 18,53 | 18,53 | 5.719 |
| 28 dic 2023 | 18,48 | 18,55 | 18,43 | 18,50 | 18,50 | 248.768 |
| 27 dic 2023 | 18,45 | 18,56 | 18,32 | 18,51 | 18,51 | 95.300 |
| 22 dic 2023 | 18,39 | 18,50 | 18,35 | 18,49 | 18,49 | 2.526.320 |
| 21 dic 2023 | 18,36 | 18,58 | 18,25 | 18,38 | 18,38 | 974.493 |
| 20 dic 2023 | 18,40 | 18,51 | 18,23 | 18,42 | 18,42 | 2.668.610 |
| 19 dic 2023 | 18,09 | 18,39 | 18,00 | 18,29 | 18,29 | 243.327 |
| 18 dic 2023 | 17,86 | 18,15 | 17,79 | 18,06 | 18,06 | 1.426.258 |
| 15 dic 2023 | 17,86 | 18,07 | 17,75 | 18,05 | 18,05 | 282.759 |
| 14 dic 2023 | 17,74 | 17,99 | 17,33 | 17,66 | 17,66 | 1.747.541 |
| 13 dic 2023 | 17,31 | 17,67 | 17,22 | 17,44 | 17,44 | 942.668 |
| 12 dic 2023 | 17,48 | 17,58 | 17,31 | 17,51 | 17,51 | 327.584 |
| 11 dic 2023 | 17,46 | 17,49 | 17,24 | 17,34 | 17,34 | 1.099.720 |
| 08 dic 2023 | 17,39 | 17,58 | 17,27 | 17,39 | 17,39 | 220.042 |
| 07 dic 2023 | 17,25 | 17,53 | 17,10 | 17,51 | 17,51 | 497.021 |
| 06 dic 2023 | 17,44 | 17,55 | 17,08 | 17,15 | 17,15 | 421.863 |
| 05 dic 2023 | 17,34 | 17,48 | 17,20 | 17,35 | 17,35 | 894.132 |
| 04 dic 2023 | 17,37 | 17,47 | 17,30 | 17,32 | 17,32 | 421.411 |
| 01 dic 2023 | 17,24 | 17,39 | 17,05 | 17,24 | 17,24 | 1.019.123 |
| 30 nov 2023 | 17,43 | 17,55 | 17,14 | 17,27 | 17,27 | 773.616 |
| *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.