Italia markets open in 2 hours 21 minutes
Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.403,25 -829,55 (-2,11%) EUR/USD
1,0615 -0,0011 (-0,11%) Bitcoin EUR
58.812,61 -2.333,68 (-3,82%) CMC Crypto 200
885,54 0,00 (0,00%)
bpost NV/SA (0QF5.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:26PM BST
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 apr 2024 | 3,5325 | 3,5800 | 3,5250 | 3,5625 | 3,5625 | 21.872 |
| 12 apr 2024 | 3,5025 | 3,5800 | 3,4850 | 3,5675 | 3,5675 | 22.161 |
| 11 apr 2024 | 3,4950 | 3,5900 | 3,4750 | 3,5475 | 3,5475 | 167.248 |
| 10 apr 2024 | 3,4650 | 3,5800 | 3,4650 | 3,4800 | 3,4800 | 45.056 |
| 09 apr 2024 | 3,4800 | 3,5100 | 3,4600 | 3,4900 | 3,4900 | 31.417 |
| 08 apr 2024 | 3,3875 | 3,4650 | 3,2150 | 3,4200 | 3,4200 | 73.865 |
| 05 apr 2024 | 3,4000 | 3,5050 | 3,4500 | 3,4750 | 3,4750 | 14.517 |
| 04 apr 2024 | 3,5075 | 3,5450 | 3,5050 | 3,5175 | 3,5175 | 15.089 |
| 03 apr 2024 | 3,3775 | 3,5102 | 3,4350 | 3,4950 | 3,4950 | 19.229 |
| 02 apr 2024 | 3,4450 | 3,4450 | 3,3950 | 3,4200 | 3,4200 | 48.590 |
| 28 mar 2024 | 3,4810 | 3,4900 | 3,4320 | 3,4740 | 3,4740 | 7.939 |
| 27 mar 2024 | 3,4010 | 3,4620 | 3,3945 | 3,4420 | 3,4420 | 6.423 |
| 26 mar 2024 | 3,3020 | 3,3962 | 3,3580 | 3,3660 | 3,3660 | 13.644 |
| 25 mar 2024 | 3,2840 | 3,3522 | 3,3140 | 3,3350 | 3,3350 | 9.900 |
| 22 mar 2024 | 3,3040 | 3,3740 | 3,3180 | 3,3160 | 3,3160 | 14.179 |
| 21 mar 2024 | 3,3800 | 3,4000 | 3,3040 | 3,2920 | 3,2920 | 7.780 |
| 20 mar 2024 | 3,2300 | 3,3360 | 3,2380 | 3,3310 | 3,3310 | 26.627 |
| 19 mar 2024 | 3,1610 | 3,2580 | 3,1920 | 3,2320 | 3,2320 | 21.266 |
| 18 mar 2024 | 3,1130 | 3,1381 | 3,0960 | 3,1440 | 3,1440 | 28.280 |
| 15 mar 2024 | 3,2200 | 3,2420 | 3,1218 | 3,1220 | 3,1220 | 54.275 |
| 14 mar 2024 | 3,2040 | 3,2400 | 3,2000 | 3,2300 | 3,2300 | 17.561 |
| 13 mar 2024 | 3,2630 | 3,2700 | 3,2140 | 3,2160 | 3,2160 | 26.585 |
| 12 mar 2024 | 3,2120 | 3,2700 | 3,2540 | 3,2380 | 3,2380 | 28.308 |
| 11 mar 2024 | 3,2800 | 3,2880 | 3,2200 | 3,2470 | 3,2470 | 13.939 |
| 08 mar 2024 | 3,2980 | 3,3320 | 3,2720 | 3,3210 | 3,3210 | 13.552 |
| 07 mar 2024 | 3,2590 | 3,2980 | 3,2060 | 3,2860 | 3,2860 | 82.710 |
| 06 mar 2024 | 3,3330 | 3,3500 | 3,2699 | 3,3210 | 3,3210 | 22.461 |
| 05 mar 2024 | 3,4810 | 3,4860 | 3,3280 | 3,3600 | 3,3600 | 31.250 |
| 04 mar 2024 | 3,7000 | 3,6220 | 3,5080 | 3,5420 | 3,5420 | 43.132 |
| 01 mar 2024 | 3,3820 | 3,6960 | 3,3040 | 3,6160 | 3,6160 | 57.845 |
| 29 feb 2024 | 3,4830 | 3,5240 | 3,4500 | 3,5130 | 3,5130 | 7.061 |
| 28 feb 2024 | 3,4540 | 3,4960 | 3,3980 | 3,4810 | 3,4810 | 17.683 |
| 27 feb 2024 | 3,4620 | 3,4920 | 3,4160 | 3,4560 | 3,4560 | 51.650 |
| 26 feb 2024 | 3,5400 | 3,5160 | 3,4920 | 3,5070 | 3,5070 | 35.486 |
| 23 feb 2024 | 3,5610 | 3,5880 | 3,5200 | 3,5630 | 3,5630 | 64.542 |
| 22 feb 2024 | 3,5500 | 3,6180 | 3,5580 | 3,6080 | 3,6080 | 7.096 |
| 21 feb 2024 | 3,5240 | 3,5680 | 3,5534 | 3,5610 | 3,5610 | 4.510 |
| 20 feb 2024 | 3,5320 | 3,5640 | 3,5280 | 3,5280 | 3,5280 | 28.726 |
| 19 feb 2024 | 3,5500 | 3,5880 | 3,5300 | 3,5360 | 3,5360 | 11.534 |
| 16 feb 2024 | 3,5480 | 3,5940 | 3,5300 | 3,5560 | 3,5560 | 18.764 |
| 15 feb 2024 | 3,5500 | 3,5860 | 3,5580 | 3,5540 | 3,5540 | 8.335 |
| 14 feb 2024 | 3,4890 | 3,5719 | 3,4969 | 3,5580 | 3,5580 | 18.499 |
| 13 feb 2024 | 3,5770 | 3,6160 | 3,5200 | 3,5630 | 3,5630 | 15.564 |
| 12 feb 2024 | 3,6000 | 3,6164 | 3,5600 | 3,5790 | 3,5790 | 24.011 |
| 09 feb 2024 | 3,5540 | 3,5740 | 3,5220 | 3,5400 | 3,5400 | 16.967 |
| 08 feb 2024 | 3,5500 | 3,5651 | 3,5060 | 3,5300 | 3,5300 | 21.117 |
| 07 feb 2024 | 3,7640 | 3,7940 | 3,5020 | 3,5200 | 3,5200 | 64.300 |
| 06 feb 2024 | 3,7510 | 3,7660 | 3,7100 | 3,7450 | 3,7450 | 10.437 |
| 05 feb 2024 | 3,7390 | 3,7837 | 3,7300 | 3,7510 | 3,7510 | 7.972 |
| 02 feb 2024 | 3,7290 | 3,7760 | 3,7460 | 3,7620 | 3,7620 | 11.625 |
| 01 feb 2024 | 3,7700 | 3,7918 | 3,7498 | 3,7450 | 3,7450 | 12.206 |
| 31 gen 2024 | 3,7780 | 3,8300 | 3,7804 | 3,8030 | 3,8030 | 37.120 |
| 30 gen 2024 | 3,8400 | 3,8780 | 3,7998 | 3,8130 | 3,8130 | 44.887 |
| 29 gen 2024 | 3,9300 | 3,9260 | 3,8166 | 3,8540 | 3,8540 | 17.115 |
| 26 gen 2024 | 3,9500 | 3,9780 | 3,8460 | 3,9560 | 3,9560 | 15.564 |
| 25 gen 2024 | 3,9220 | 3,9640 | 3,9100 | 3,9220 | 3,9220 | 16.078 |
| 24 gen 2024 | 3,9970 | 3,9640 | 3,9360 | 3,9380 | 3,9380 | 19.313 |
| 23 gen 2024 | 3,8890 | 3,9653 | 3,8940 | 3,9440 | 3,9440 | 12.189 |
| 22 gen 2024 | 3,8400 | 3,8860 | 3,8385 | 3,8520 | 3,8520 | 27.499 |
| 19 gen 2024 | 3,8500 | 3,9040 | 3,8160 | 3,8270 | 3,8270 | 28.097 |
| 18 gen 2024 | 3,9500 | 3,9260 | 3,8200 | 3,8680 | 3,8680 | 34.821 |
| 17 gen 2024 | 3,9300 | 3,9160 | 3,8540 | 3,8680 | 3,8680 | 37.196 |
| 16 gen 2024 | 3,9950 | 3,9660 | 3,9020 | 3,9260 | 3,9260 | 35.071 |
| 15 gen 2024 | 3,9700 | 4,0640 | 3,9000 | 3,9360 | 3,9360 | 118.849 |
| 12 gen 2024 | 4,1510 | 4,1750 | 4,1100 | 4,1620 | 4,1620 | 23.108 |
| 11 gen 2024 | 4,2520 | 4,2620 | 4,1300 | 4,1620 | 4,1620 | 35.302 |
| 10 gen 2024 | 4,2500 | 4,2700 | 4,1780 | 4,2330 | 4,2330 | 50.775 |
| 09 gen 2024 | 4,5020 | 4,4980 | 4,0540 | 4,2130 | 4,2130 | 220.549 |
| 08 gen 2024 | 4,6400 | 4,7020 | 4,6100 | 4,6540 | 4,6540 | 24.727 |
| 05 gen 2024 | 4,6600 | 4,6951 | 4,6440 | 4,6890 | 4,6890 | 18.409 |
| 04 gen 2024 | 4,6500 | 4,7180 | 4,6620 | 4,7030 | 4,7030 | 14.894 |
| 03 gen 2024 | 4,7050 | 4,6980 | 4,6380 | 4,6500 | 4,6500 | 22.131 |
| 02 gen 2024 | 4,6520 | 4,7360 | 4,6740 | 4,6910 | 4,6910 | 40.548 |
| 29 dic 2023 | 4,6700 | 4,7100 | 4,6420 | 4,6930 | 4,6930 | 18.296 |
| 28 dic 2023 | 4,6990 | 4,7300 | 4,6820 | 4,7170 | 4,7170 | 18.235 |
| 27 dic 2023 | 4,6950 | 4,7300 | 4,6996 | 4,7050 | 4,7050 | 39.106 |
| 22 dic 2023 | 4,7090 | 4,7199 | 4,7060 | 4,6890 | 4,6890 | 13.734 |
| 21 dic 2023 | 4,7460 | 4,7960 | 4,6800 | 4,7400 | 4,7400 | 15.458 |
| 20 dic 2023 | 4,8000 | 4,8040 | 4,7220 | 4,7730 | 4,7730 | 32.393 |
| 19 dic 2023 | 4,6830 | 4,8200 | 4,6900 | 4,7910 | 4,7910 | 17.206 |
| 18 dic 2023 | 4,6810 | 4,7700 | 4,7120 | 4,7340 | 4,7340 | 27.695 |
| 15 dic 2023 | 4,6990 | 4,7820 | 4,7460 | 4,7730 | 4,7730 | 18.859 |
| 14 dic 2023 | 4,6010 | 4,7360 | 4,6460 | 4,6890 | 4,6890 | 62.606 |
| 13 dic 2023 | 4,6990 | 4,7740 | 4,6198 | 4,6210 | 4,6210 | 25.187 |
| 12 dic 2023 | 4,6190 | 4,7460 | 4,5860 | 4,6760 | 4,6760 | 60.695 |
| 11 dic 2023 | 4,6760 | 4,6980 | 4,6320 | 4,6270 | 4,6270 | 47.466 |
| 08 dic 2023 | 4,5490 | 4,7120 | 4,6300 | 4,7200 | 4,7200 | 85.044 |
| 07 dic 2023 | 4,6990 | 4,6900 | 4,6380 | 4,6480 | 4,6480 | 8.470 |
| 06 dic 2023 | 4,6420 | 4,7800 | 4,7060 | 4,7710 | 4,7710 | 63.496 |
| 05 dic 2023 | 4,6150 | 4,6960 | 4,5960 | 4,6350 | 4,6350 | 70.731 |
| 04 dic 2023 | 4,6600 | 4,7000 | 4,6337 | 4,6810 | 4,6810 | 34.991 |
| 01 dic 2023 | 4,6810 | 4,7180 | 4,6500 | 4,6810 | 4,6810 | 17.596 |
| 30 nov 2023 | 4,7220 | 4,7900 | 4,6097 | 4,6700 | 4,6700 | 54.459 |
| 29 nov 2023 | 4,5000 | 4,6600 | 4,5600 | 4,6290 | 4,6290 | 27.088 |
| 28 nov 2023 | 4,4200 | 4,5960 | 4,4140 | 4,5680 | 4,5680 | 50.838 |
| 27 nov 2023 | 4,8980 | 4,8460 | 4,3760 | 4,4800 | 4,4800 | 156.142 |
| 24 nov 2023 | 4,9825 | 5,1050 | 5,0200 | 5,0740 | 5,0740 | 20.849 |
| 23 nov 2023 | 4,9235 | 5,0150 | 4,9442 | 4,9970 | 4,9970 | 18.197 |
| 22 nov 2023 | 4,9280 | 4,9580 | 4,9300 | 4,9190 | 4,9190 | 6.187 |
| 21 nov 2023 | 4,9025 | 4,9600 | 4,9220 | 4,9425 | 4,9425 | 9.374 |
| *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.