Italia markets close in 7 hours 26 minutes
FTSE MIB
34.849,36 +33,45 (+0,10%) Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.356,06 +176,60 (+0,46%) Petrolio
79,19 +0,07 (+0,09%) Bitcoin EUR
57.396,49 -528,81 (-0,91%)
Deutsche Beteiligungs AG (0QF7.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:55PM BST. Mercato aperto.
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 0,00 | 28,00 | 28,00 | 28,00 | 28,00 | 224 |
| 10 mag 2024 | 28,25 | 28,45 | 28,45 | 28,50 | 28,50 | - |
| 09 mag 2024 | 28,30 | 28,30 | 28,25 | 28,35 | 28,35 | 33 |
| 08 mag 2024 | 28,05 | 28,45 | 28,30 | 28,70 | 28,70 | 934 |
| 07 mag 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 03 mag 2024 | 27,63 | 27,95 | 27,80 | 28,00 | 28,00 | 176 |
| 02 mag 2024 | 27,77 | 27,85 | 27,85 | 27,67 | 27,67 | - |
| 01 mag 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
| 30 apr 2024 | 27,83 | 27,80 | 27,80 | 27,73 | 27,73 | 88 |
| 29 apr 2024 | 27,33 | 27,70 | 27,40 | 27,52 | 27,52 | 100 |
| 26 apr 2024 | 27,23 | 27,20 | 27,20 | 27,23 | 27,23 | 73 |
| 25 apr 2024 | 27,38 | 27,40 | 27,00 | 27,27 | 27,27 | 772 |
| 24 apr 2024 | 27,73 | 27,85 | 27,30 | 27,33 | 27,33 | 544 |
| 23 apr 2024 | 27,52 | 27,85 | 27,80 | 27,92 | 27,92 | 40 |
| 22 apr 2024 | 27,52 | 27,75 | 27,50 | 27,58 | 27,58 | 470 |
| 19 apr 2024 | 27,17 | 27,55 | 27,40 | 27,48 | 27,48 | 842 |
| 18 apr 2024 | 27,33 | 27,60 | 27,25 | 27,48 | 27,48 | 1.489 |
| 17 apr 2024 | 26,70 | 27,25 | 27,20 | 27,02 | 27,02 | 261 |
| 16 apr 2024 | 26,95 | 27,30 | 26,75 | 27,02 | 27,02 | 1.974 |
| 15 apr 2024 | 26,60 | 27,05 | 26,70 | 27,23 | 27,23 | 535 |
| 12 apr 2024 | 26,70 | 27,90 | 26,90 | 26,65 | 26,65 | 367 |
| 11 apr 2024 | 26,25 | 27,10 | 26,55 | 26,85 | 26,85 | 849 |
| 10 apr 2024 | 25,77 | 26,25 | 25,75 | 26,10 | 26,10 | 1.283 |
| 09 apr 2024 | 26,00 | 26,10 | 25,75 | 25,92 | 25,92 | 792 |
| 08 apr 2024 | 25,92 | 26,25 | 25,90 | 26,15 | 26,15 | 560 |
| 05 apr 2024 | 26,20 | 25,90 | 25,85 | 25,83 | 25,83 | 77 |
| 04 apr 2024 | 25,58 | 26,20 | 26,00 | 26,15 | 26,15 | 268 |
| 03 apr 2024 | 25,27 | 25,60 | 25,60 | 25,33 | 25,33 | 330 |
| 02 apr 2024 | 25,77 | 25,55 | 25,25 | 25,42 | 25,42 | 693 |
| 28 mar 2024 | 25,73 | 25,75 | 25,65 | 25,73 | 25,73 | 1.275 |
| 27 mar 2024 | 25,27 | 25,80 | 25,40 | 25,63 | 25,63 | 115 |
| 26 mar 2024 | 25,23 | 25,35 | 25,25 | 25,23 | 25,23 | 36 |
| 25 mar 2024 | 25,08 | 25,25 | 25,00 | 25,33 | 25,33 | 340 |
| 22 mar 2024 | 25,42 | 25,35 | 25,05 | 25,27 | 25,27 | 273 |
| 21 mar 2024 | 25,02 | 25,60 | 25,10 | 25,33 | 25,33 | 106 |
| 20 mar 2024 | 25,23 | 25,30 | 25,00 | 25,08 | 25,08 | 766 |
| 19 mar 2024 | 25,48 | 25,40 | 25,15 | 25,33 | 25,33 | 836 |
| 18 mar 2024 | 25,33 | 25,55 | 25,25 | 25,58 | 25,58 | 373 |
| 15 mar 2024 | 25,13 | 25,40 | 25,30 | 25,42 | 25,42 | 264 |
| 14 mar 2024 | 25,52 | 25,15 | 25,15 | 25,13 | 25,13 | 256 |
| 13 mar 2024 | 25,63 | 25,40 | 25,30 | 25,33 | 25,33 | 56 |
| 12 mar 2024 | 25,38 | 25,70 | 25,60 | 25,52 | 25,52 | 6 |
| 11 mar 2024 | 25,02 | 25,15 | 24,90 | 25,33 | 25,33 | 21 |
| 08 mar 2024 | 24,95 | 25,15 | 24,90 | 25,17 | 25,17 | 825 |
| 07 mar 2024 | 24,95 | 25,15 | 24,90 | 25,08 | 25,08 | 130 |
| 06 mar 2024 | 24,95 | 25,00 | 24,70 | 24,90 | 24,90 | 583 |
| 05 mar 2024 | 25,02 | 25,10 | 24,90 | 25,17 | 25,17 | 171 |
| 04 mar 2024 | 25,27 | 25,50 | 24,97 | 25,08 | 25,08 | 616 |
| 01 mar 2024 | 25,38 | 25,45 | 25,10 | 25,13 | 25,13 | 1.162 |
| 29 feb 2024 | 25,23 | 25,45 | 25,20 | 25,17 | 25,17 | 1.565 |
| 28 feb 2024 | 25,38 | 25,45 | 25,05 | 25,38 | 25,38 | 576 |
| 27 feb 2024 | 26,10 | 25,60 | 25,10 | 25,33 | 25,33 | 232 |
| 26 feb 2024 | 26,80 | 26,55 | 26,00 | 26,30 | 26,30 | 1.355 |
| 23 feb 2024 | 26,80 | 27,20 | 26,65 | 27,23 | 27,23 | 17.185 |
| 23 feb 2024 | 1 Dividendo | |||||
| 22 feb 2024 | 27,58 | 28,35 | 27,65 | 27,77 | 26,77 | 6.648 |
| 21 feb 2024 | 27,73 | 27,95 | 27,35 | 27,77 | 26,77 | 2.749 |
| 20 feb 2024 | 27,73 | 28,00 | 27,60 | 27,77 | 26,77 | 892 |
| 19 feb 2024 | 27,88 | 28,05 | 27,65 | 28,05 | 27,04 | 2.628 |
| 16 feb 2024 | 27,48 | 27,90 | 27,50 | 27,77 | 26,77 | 11.509 |
| 15 feb 2024 | 27,23 | 27,50 | 26,90 | 27,27 | 26,29 | 900 |
| 14 feb 2024 | 26,70 | 27,15 | 26,90 | 27,02 | 26,05 | 341 |
| 13 feb 2024 | 27,08 | 26,80 | 26,35 | 26,70 | 25,74 | 942 |
| 12 feb 2024 | 26,50 | 27,12 | 26,75 | 26,90 | 25,93 | 1.927 |
| 09 feb 2024 | 26,15 | 26,20 | 25,80 | 26,55 | 25,59 | 139 |
| 08 feb 2024 | 27,23 | 26,80 | 26,30 | 26,25 | 25,30 | 406 |
| 07 feb 2024 | 27,33 | 28,37 | 27,10 | 27,27 | 26,29 | 1.844 |
| 06 feb 2024 | 27,33 | 27,40 | 27,10 | 27,33 | 26,34 | 882 |
| 05 feb 2024 | 27,38 | 27,35 | 27,25 | 27,33 | 26,34 | 320 |
| 02 feb 2024 | 27,48 | 27,55 | 27,25 | 27,42 | 26,44 | 388 |
| 01 feb 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 26,92 | - |
| 31 gen 2024 | 28,00 | 27,90 | 27,90 | 27,92 | 26,92 | 358 |
| 30 gen 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 26,99 | - |
| 29 gen 2024 | 27,58 | 28,10 | 27,91 | 28,00 | 26,99 | 109 |
| 26 gen 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 26,49 | - |
| 25 gen 2024 | 27,63 | 27,55 | 27,55 | 27,48 | 26,49 | 167 |
| 24 gen 2024 | 27,48 | 27,75 | 27,60 | 27,33 | 26,34 | 1.413 |
| 23 gen 2024 | 27,23 | 27,80 | 27,45 | 27,63 | 26,63 | 7.736 |
| 22 gen 2024 | 27,13 | 27,30 | 27,25 | 27,33 | 26,34 | 7.336 |
| 19 gen 2024 | 26,90 | 26,92 | 26,75 | 26,90 | 25,93 | 1.048 |
| 18 gen 2024 | 28,45 | 28,35 | 26,80 | 26,85 | 25,88 | 3.936 |
| 17 gen 2024 | 29,27 | 28,95 | 28,15 | 28,70 | 27,67 | 2.409 |
| 16 gen 2024 | 29,48 | 29,40 | 28,90 | 29,27 | 28,22 | 2.096 |
| 15 gen 2024 | 29,58 | 29,65 | 29,45 | 29,52 | 28,46 | 6.431 |
| 12 gen 2024 | 29,17 | 29,55 | 29,55 | 29,52 | 28,46 | 69 |
| 11 gen 2024 | 29,63 | 29,25 | 29,05 | 29,23 | 28,17 | 577 |
| 10 gen 2024 | 29,73 | 29,60 | 29,45 | 29,38 | 28,32 | 816 |
| 09 gen 2024 | 29,88 | 30,15 | 29,70 | 30,20 | 29,11 | 3.499 |
| 08 gen 2024 | 29,88 | 30,00 | 29,25 | 29,92 | 28,85 | 1.694 |
| 05 gen 2024 | 29,58 | 30,15 | 29,65 | 30,00 | 28,92 | 422 |
| 04 gen 2024 | 29,08 | 29,85 | 29,60 | 29,67 | 28,61 | 1.370 |
| 03 gen 2024 | 28,65 | 29,20 | 28,55 | 28,90 | 27,86 | 2.544 |
| 02 gen 2024 | 29,42 | 29,55 | 28,80 | 28,65 | 27,62 | 823 |
| 29 dic 2023 | 29,17 | 29,65 | 29,30 | 29,38 | 28,32 | 408 |
| 28 dic 2023 | 28,75 | 29,45 | 28,95 | 29,48 | 28,41 | 1.639 |
| 27 dic 2023 | 28,80 | 29,00 | 28,80 | 28,80 | 27,76 | 1.742 |
| 22 dic 2023 | 28,10 | 28,80 | 28,55 | 28,70 | 27,67 | 569 |
| 21 dic 2023 | 28,45 | 28,30 | 28,00 | 28,30 | 27,28 | 1.413 |
| 20 dic 2023 | 28,85 | 28,90 | 28,75 | 28,75 | 27,71 | 525 |
| 19 dic 2023 | 28,60 | 28,90 | 28,55 | 28,70 | 27,67 | 2.794 |
| *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.