Italia markets open in 1 hour 14 minutes
Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.564,23 -668,57 (-1,70%) EUR/USD
1,0621 -0,0005 (-0,04%) Bitcoin EUR
59.169,50 -2.359,10 (-3,83%) CMC Crypto 200
885,54 0,00 (0,00%)
KION GROUP AG (0QFU.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 | 48,05 | 49,52 | 47,69 | 48,94 | 48,94 | 149.765 |
| 12 apr 2024 | 48,92 | 49,60 | 46,91 | 47,70 | 47,70 | 335.197 |
| 11 apr 2024 | 48,45 | 48,89 | 47,52 | 48,10 | 48,10 | 103.056 |
| 10 apr 2024 | 49,13 | 49,38 | 47,79 | 48,72 | 48,72 | 59.896 |
| 09 apr 2024 | 48,52 | 49,90 | 48,50 | 49,03 | 49,03 | 75.439 |
| 08 apr 2024 | 48,24 | 48,49 | 47,56 | 47,97 | 47,97 | 31.523 |
| 05 apr 2024 | 46,51 | 48,20 | 46,21 | 48,05 | 48,05 | 210.568 |
| 04 apr 2024 | 49,10 | 49,15 | 47,76 | 47,88 | 47,88 | 133.087 |
| 03 apr 2024 | 48,78 | 49,11 | 47,80 | 48,69 | 48,69 | 54.710 |
| 02 apr 2024 | 49,35 | 49,80 | 48,48 | 48,84 | 48,84 | 85.638 |
| 28 mar 2024 | 49,72 | 49,44 | 48,40 | 48,76 | 48,76 | 81.176 |
| 27 mar 2024 | 49,70 | 49,86 | 48,76 | 48,92 | 48,92 | 107.486 |
| 26 mar 2024 | 49,37 | 49,76 | 49,07 | 49,22 | 49,22 | 78.579 |
| 25 mar 2024 | 50,83 | 51,14 | 48,92 | 49,40 | 49,40 | 251.954 |
| 22 mar 2024 | 50,62 | 51,70 | 50,50 | 51,40 | 51,40 | 389.167 |
| 21 mar 2024 | 49,39 | 51,46 | 48,24 | 51,01 | 51,01 | 79.500 |
| 20 mar 2024 | 48,97 | 49,27 | 48,54 | 49,19 | 49,19 | 43.290 |
| 19 mar 2024 | 48,72 | 49,21 | 47,95 | 48,74 | 48,74 | 51.021 |
| 18 mar 2024 | 48,87 | 49,29 | 48,46 | 49,16 | 49,16 | 61.039 |
| 15 mar 2024 | 48,60 | 49,40 | 48,38 | 48,92 | 48,92 | 143.149 |
| 14 mar 2024 | 49,02 | 49,44 | 48,54 | 48,99 | 48,99 | 286.862 |
| 13 mar 2024 | 49,08 | 49,51 | 48,66 | 48,83 | 48,83 | 114.724 |
| 12 mar 2024 | 48,69 | 49,37 | 47,98 | 48,43 | 48,43 | 352.171 |
| 11 mar 2024 | 47,81 | 48,61 | 45,72 | 48,33 | 48,33 | 91.053 |
| 08 mar 2024 | 47,39 | 48,68 | 46,86 | 48,03 | 48,03 | 50.722 |
| 07 mar 2024 | 46,28 | 47,67 | 46,26 | 47,42 | 47,42 | 37.290 |
| 06 mar 2024 | 46,02 | 47,08 | 45,50 | 46,56 | 46,56 | 149.777 |
| 05 mar 2024 | 46,08 | 46,45 | 45,53 | 46,11 | 46,11 | 24.429 |
| 04 mar 2024 | 47,44 | 47,49 | 45,97 | 46,37 | 46,37 | 48.940 |
| 01 mar 2024 | 48,14 | 48,58 | 46,09 | 47,24 | 47,24 | 339.111 |
| 29 feb 2024 | 43,97 | 47,04 | 41,93 | 46,44 | 46,44 | 154.250 |
| 28 feb 2024 | 42,84 | 43,75 | 42,42 | 43,56 | 43,56 | 334.447 |
| 27 feb 2024 | 41,92 | 43,17 | 41,90 | 42,92 | 42,92 | 135.332 |
| 26 feb 2024 | 42,10 | 42,47 | 41,77 | 41,97 | 41,97 | 194.590 |
| 23 feb 2024 | 42,62 | 42,58 | 42,07 | 42,33 | 42,33 | 272.471 |
| 22 feb 2024 | 42,38 | 42,69 | 41,45 | 42,49 | 42,49 | 121.069 |
| 21 feb 2024 | 41,25 | 41,88 | 40,92 | 41,46 | 41,46 | 190.994 |
| 20 feb 2024 | 41,53 | 42,08 | 39,50 | 40,98 | 40,98 | 208.033 |
| 19 feb 2024 | 41,51 | 42,06 | 41,20 | 41,44 | 41,44 | 333.851 |
| 16 feb 2024 | 41,61 | 42,39 | 40,79 | 41,67 | 41,67 | 138.376 |
| 15 feb 2024 | 43,15 | 43,69 | 40,65 | 40,76 | 40,76 | 252.441 |
| 14 feb 2024 | 42,22 | 43,04 | 41,78 | 41,94 | 41,94 | 76.169 |
| 13 feb 2024 | 42,37 | 42,82 | 40,74 | 41,61 | 41,61 | 67.139 |
| 12 feb 2024 | 41,53 | 42,78 | 41,07 | 42,65 | 42,65 | 63.857 |
| 09 feb 2024 | 41,81 | 42,20 | 41,31 | 41,54 | 41,54 | 29.744 |
| 08 feb 2024 | 41,46 | 42,37 | 40,93 | 41,81 | 41,81 | 42.544 |
| 07 feb 2024 | 41,83 | 42,04 | 41,44 | 41,77 | 41,77 | 55.530 |
| 06 feb 2024 | 42,21 | 42,47 | 41,54 | 42,22 | 42,22 | 61.529 |
| 05 feb 2024 | 42,94 | 43,31 | 41,66 | 41,76 | 41,76 | 110.225 |
| 02 feb 2024 | 42,63 | 43,43 | 41,74 | 42,85 | 42,85 | 110.278 |
| 01 feb 2024 | 42,28 | 43,01 | 41,99 | 42,49 | 42,49 | 148.054 |
| 31 gen 2024 | 42,26 | 42,70 | 42,14 | 42,49 | 42,49 | 137.529 |
| 30 gen 2024 | 44,21 | 44,51 | 41,73 | 42,46 | 42,46 | 342.291 |
| 29 gen 2024 | 42,63 | 43,20 | 42,40 | 42,74 | 42,74 | 465.722 |
| 26 gen 2024 | 42,40 | 43,34 | 40,98 | 43,26 | 43,26 | 117.917 |
| 25 gen 2024 | 41,96 | 42,24 | 40,61 | 40,85 | 40,85 | 295.724 |
| 24 gen 2024 | 41,30 | 42,22 | 40,53 | 41,76 | 41,76 | 51.198 |
| 23 gen 2024 | 39,85 | 41,84 | 39,78 | 41,15 | 41,15 | 523.690 |
| 22 gen 2024 | 39,58 | 39,86 | 39,36 | 39,53 | 39,53 | 271.898 |
| 19 gen 2024 | 38,69 | 39,49 | 38,15 | 39,46 | 39,46 | 93.506 |
| 18 gen 2024 | 37,67 | 38,50 | 37,10 | 38,44 | 38,44 | 182.619 |
| 17 gen 2024 | 37,31 | 38,45 | 36,33 | 36,95 | 36,95 | 71.336 |
| 16 gen 2024 | 37,66 | 38,33 | 37,29 | 38,15 | 38,15 | 45.850 |
| 15 gen 2024 | 38,35 | 38,87 | 37,97 | 38,48 | 38,48 | 49.889 |
| 12 gen 2024 | 38,46 | 39,25 | 38,32 | 39,06 | 39,06 | 38.643 |
| 11 gen 2024 | 38,84 | 39,28 | 38,10 | 38,13 | 38,13 | 27.335 |
| 10 gen 2024 | 38,88 | 39,18 | 38,28 | 38,26 | 38,26 | 159.952 |
| 09 gen 2024 | 37,88 | 39,04 | 37,46 | 39,04 | 39,04 | 533.495 |
| 08 gen 2024 | 36,78 | 37,75 | 36,61 | 37,37 | 37,37 | 65.109 |
| 05 gen 2024 | 36,59 | 37,05 | 35,76 | 36,80 | 36,80 | 61.209 |
| 04 gen 2024 | 36,82 | 37,57 | 36,57 | 36,81 | 36,81 | 352.208 |
| 03 gen 2024 | 39,26 | 39,69 | 36,60 | 36,85 | 36,85 | 101.813 |
| 02 gen 2024 | 38,94 | 39,68 | 38,43 | 39,54 | 39,54 | 99.731 |
| 29 dic 2023 | 38,84 | 39,06 | 38,74 | 38,86 | 38,86 | 27.221 |
| 28 dic 2023 | 39,21 | 39,20 | 38,58 | 38,56 | 38,56 | 7.916 |
| 27 dic 2023 | 38,80 | 39,18 | 38,45 | 39,06 | 39,06 | 12.681 |
| 22 dic 2023 | 38,63 | 39,26 | 38,42 | 38,81 | 38,81 | 33.270 |
| 21 dic 2023 | 38,90 | 39,66 | 38,53 | 39,20 | 39,20 | 51.018 |
| 20 dic 2023 | 38,98 | 39,54 | 38,71 | 39,17 | 39,17 | 135.547 |
| 19 dic 2023 | 37,90 | 38,97 | 37,60 | 38,72 | 38,72 | 85.777 |
| 18 dic 2023 | 38,18 | 38,19 | 37,38 | 38,02 | 38,02 | 43.798 |
| 15 dic 2023 | 38,08 | 39,13 | 37,52 | 39,01 | 39,01 | 77.751 |
| 14 dic 2023 | 36,63 | 38,13 | 35,01 | 37,40 | 37,40 | 425.179 |
| 13 dic 2023 | 34,18 | 34,75 | 34,27 | 34,48 | 34,48 | 27.723 |
| 12 dic 2023 | 34,55 | 34,81 | 34,36 | 34,42 | 34,42 | 27.204 |
| 11 dic 2023 | 33,83 | 34,62 | 33,57 | 34,16 | 34,16 | 65.840 |
| 08 dic 2023 | 34,09 | 34,27 | 33,11 | 34,17 | 34,17 | 177.182 |
| 07 dic 2023 | 34,05 | 34,38 | 33,86 | 34,16 | 34,16 | 11.780 |
| 06 dic 2023 | 34,19 | 34,58 | 33,67 | 34,56 | 34,56 | 97.219 |
| 05 dic 2023 | 34,05 | 34,43 | 33,74 | 34,18 | 34,18 | 17.844 |
| 04 dic 2023 | 34,43 | 35,04 | 34,20 | 34,52 | 34,52 | 70.633 |
| 01 dic 2023 | 33,58 | 34,56 | 32,99 | 34,06 | 34,06 | 62.024 |
| 30 nov 2023 | 34,00 | 34,28 | 33,20 | 33,53 | 33,53 | 107.506 |
| 29 nov 2023 | 33,13 | 34,17 | 33,10 | 33,83 | 33,83 | 65.000 |
| 28 nov 2023 | 32,59 | 33,19 | 32,37 | 32,98 | 32,98 | 52.062 |
| 27 nov 2023 | 32,65 | 32,93 | 32,44 | 32,67 | 32,67 | 51.201 |
| 24 nov 2023 | 32,00 | 32,71 | 31,70 | 32,53 | 32,53 | 132.224 |
| 23 nov 2023 | 32,16 | 32,58 | 31,70 | 31,81 | 31,81 | 106.108 |
| 22 nov 2023 | 31,65 | 33,15 | 31,57 | 32,97 | 32,97 | 55.620 |
| 21 nov 2023 | 33,60 | 33,98 | 32,69 | 33,03 | 33,03 | 29.891 |
| *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.