Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.074,99 -1.138,45 (-1,89%)
ProSiebenSat.1 Media SE (0QG9.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:07PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 7,59 | 7,62 | 7,32 | 7,37 | 7,37 | 54.293 |
| 25 apr 2024 | 7,68 | 7,75 | 7,48 | 7,51 | 7,51 | 91.388 |
| 24 apr 2024 | 7,43 | 7,70 | 7,39 | 7,65 | 7,65 | 55.523 |
| 23 apr 2024 | 7,47 | 7,61 | 7,41 | 7,45 | 7,45 | 93.119 |
| 22 apr 2024 | 7,36 | 7,61 | 7,24 | 7,31 | 7,31 | 81.536 |
| 19 apr 2024 | 7,25 | 7,41 | 7,22 | 7,31 | 7,31 | 51.936 |
| 18 apr 2024 | 7,95 | 7,97 | 7,26 | 7,32 | 7,32 | 1.587.403 |
| 17 apr 2024 | 7,53 | 7,93 | 7,53 | 7,89 | 7,89 | 166.603 |
| 16 apr 2024 | 7,45 | 7,72 | 7,38 | 7,60 | 7,60 | 180.965 |
| 15 apr 2024 | 7,34 | 7,91 | 7,34 | 7,56 | 7,56 | 152.639 |
| 12 apr 2024 | 7,81 | 7,87 | 7,28 | 7,33 | 7,33 | 373.875 |
| 11 apr 2024 | 7,36 | 7,82 | 7,32 | 7,68 | 7,68 | 212.463 |
| 10 apr 2024 | 7,34 | 7,63 | 7,41 | 7,47 | 7,47 | 218.225 |
| 09 apr 2024 | 7,16 | 7,46 | 7,13 | 7,35 | 7,35 | 385.504 |
| 08 apr 2024 | 6,76 | 7,26 | 6,66 | 7,16 | 7,16 | 1.392.927 |
| 05 apr 2024 | 6,66 | 6,79 | 6,66 | 6,75 | 6,75 | 29.244 |
| 04 apr 2024 | 6,70 | 6,80 | 6,66 | 6,75 | 6,75 | 120.650 |
| 03 apr 2024 | 6,57 | 6,72 | 6,49 | 6,72 | 6,72 | 19.083 |
| 02 apr 2024 | 6,51 | 6,75 | 6,47 | 6,60 | 6,60 | 168.177 |
| 28 mar 2024 | 6,52 | 6,63 | 6,47 | 6,51 | 6,51 | 49.384 |
| 27 mar 2024 | 6,41 | 6,60 | 6,13 | 6,59 | 6,59 | 72.368 |
| 26 mar 2024 | 6,28 | 6,40 | 6,25 | 6,35 | 6,35 | 3.657 |
| 25 mar 2024 | 6,12 | 6,27 | 6,07 | 6,26 | 6,26 | 273.421 |
| 22 mar 2024 | 6,22 | 6,30 | 6,15 | 6,16 | 6,16 | 573.257 |
| 21 mar 2024 | 6,34 | 6,61 | 6,17 | 6,26 | 6,26 | 132.406 |
| 20 mar 2024 | 6,26 | 6,25 | 6,09 | 6,18 | 6,18 | 25.767 |
| 19 mar 2024 | 6,27 | 6,33 | 6,22 | 6,31 | 6,31 | 53.236 |
| 18 mar 2024 | 6,30 | 6,36 | 6,25 | 6,31 | 6,31 | 12.210 |
| 15 mar 2024 | 6,39 | 6,50 | 6,33 | 6,32 | 6,32 | 286.767 |
| 14 mar 2024 | 6,42 | 6,44 | 6,20 | 6,38 | 6,38 | 108.118 |
| 13 mar 2024 | 6,54 | 6,64 | 6,40 | 6,42 | 6,42 | 78.978 |
| 12 mar 2024 | 6,84 | 6,89 | 6,60 | 6,63 | 6,63 | 56.086 |
| 11 mar 2024 | 6,70 | 6,83 | 6,53 | 6,82 | 6,82 | 73.913 |
| 08 mar 2024 | 6,41 | 6,75 | 6,41 | 6,76 | 6,76 | 354.521 |
| 07 mar 2024 | 6,22 | 6,54 | 5,93 | 6,41 | 6,41 | 165.982 |
| 06 mar 2024 | 6,18 | 6,45 | 6,14 | 6,41 | 6,41 | 382.403 |
| 05 mar 2024 | 6,14 | 6,27 | 6,10 | 6,24 | 6,24 | 688.820 |
| 04 mar 2024 | 6,38 | 6,39 | 6,14 | 6,24 | 6,24 | 224.496 |
| 01 mar 2024 | 6,12 | 6,40 | 6,11 | 6,41 | 6,41 | 300.091 |
| 29 feb 2024 | 6,07 | 6,13 | 6,01 | 6,07 | 6,07 | 87.315 |
| 28 feb 2024 | 6,17 | 6,23 | 6,01 | 6,09 | 6,09 | 75.862 |
| 27 feb 2024 | 5,93 | 6,19 | 5,88 | 6,17 | 6,17 | 41.387 |
| 26 feb 2024 | 6,14 | 6,15 | 5,95 | 5,95 | 5,95 | 44.102 |
| 23 feb 2024 | 6,01 | 6,14 | 6,01 | 6,15 | 6,15 | 43.744 |
| 22 feb 2024 | 5,97 | 6,08 | 5,86 | 6,02 | 6,02 | 32.135 |
| 21 feb 2024 | 6,02 | 6,09 | 5,89 | 5,91 | 5,91 | 64.429 |
| 20 feb 2024 | 5,94 | 6,06 | 5,82 | 6,03 | 6,03 | 87.547 |
| 19 feb 2024 | 6,02 | 6,13 | 5,93 | 5,97 | 5,97 | 79.677 |
| 16 feb 2024 | 6,14 | 6,20 | 5,95 | 6,01 | 6,01 | 73.504 |
| 15 feb 2024 | 6,25 | 6,26 | 6,01 | 6,08 | 6,08 | 236.180 |
| 14 feb 2024 | 5,99 | 6,41 | 5,97 | 6,25 | 6,25 | 497.243 |
| 13 feb 2024 | 5,70 | 5,86 | 5,61 | 5,63 | 5,63 | 62.159 |
| 12 feb 2024 | 5,50 | 5,69 | 5,44 | 5,65 | 5,65 | 95.392 |
| 09 feb 2024 | 5,54 | 5,60 | 5,47 | 5,49 | 5,49 | 123.221 |
| 08 feb 2024 | 5,18 | 5,65 | 5,17 | 5,59 | 5,59 | 153.469 |
| 07 feb 2024 | 5,72 | 5,74 | 5,19 | 5,20 | 5,20 | 350.138 |
| 06 feb 2024 | 5,86 | 5,90 | 5,71 | 5,75 | 5,75 | 219.788 |
| 05 feb 2024 | 6,21 | 6,27 | 5,85 | 5,85 | 5,85 | 70.458 |
| 02 feb 2024 | 6,44 | 6,52 | 6,20 | 6,20 | 6,20 | 106.715 |
| 01 feb 2024 | 6,42 | 6,60 | 6,35 | 6,47 | 6,47 | 212.786 |
| 31 gen 2024 | 6,23 | 6,61 | 6,23 | 6,58 | 6,58 | 373.052 |
| 30 gen 2024 | 6,15 | 6,30 | 6,07 | 6,29 | 6,29 | 327.958 |
| 29 gen 2024 | 6,12 | 6,29 | 6,02 | 6,09 | 6,09 | 218.075 |
| 26 gen 2024 | 6,06 | 6,08 | 5,89 | 5,91 | 5,91 | 396.756 |
| 25 gen 2024 | 6,02 | 6,15 | 5,94 | 6,09 | 6,09 | 146.799 |
| 24 gen 2024 | 5,79 | 6,11 | 5,76 | 6,11 | 6,11 | 80.147 |
| 23 gen 2024 | 5,56 | 5,73 | 5,50 | 5,72 | 5,72 | 79.331 |
| 22 gen 2024 | 5,43 | 5,56 | 5,38 | 5,51 | 5,51 | 115.619 |
| 19 gen 2024 | 5,82 | 5,85 | 5,50 | 5,51 | 5,51 | 87.646 |
| 18 gen 2024 | 5,66 | 5,86 | 5,53 | 5,79 | 5,79 | 131.022 |
| 17 gen 2024 | 5,46 | 5,68 | 5,43 | 5,65 | 5,65 | 308.613 |
| 16 gen 2024 | 5,43 | 5,54 | 5,45 | 5,50 | 5,50 | 42.891 |
| 15 gen 2024 | 5,54 | 5,70 | 5,50 | 5,51 | 5,51 | 91.334 |
| 12 gen 2024 | 5,61 | 5,80 | 5,54 | 5,74 | 5,74 | 132.128 |
| 11 gen 2024 | 5,80 | 5,79 | 5,59 | 5,60 | 5,60 | 91.486 |
| 10 gen 2024 | 5,85 | 5,97 | 5,79 | 5,77 | 5,77 | 193.133 |
| 09 gen 2024 | 5,78 | 5,89 | 5,69 | 5,86 | 5,86 | 89.267 |
| 08 gen 2024 | 5,57 | 5,75 | 5,49 | 5,75 | 5,75 | 115.965 |
| 05 gen 2024 | 5,45 | 5,57 | 5,44 | 5,56 | 5,56 | 59.620 |
| 04 gen 2024 | 5,40 | 5,56 | 5,45 | 5,54 | 5,54 | 87.272 |
| 03 gen 2024 | 5,64 | 5,66 | 5,36 | 5,40 | 5,40 | 389.618 |
| 02 gen 2024 | 5,60 | 5,64 | 5,49 | 5,62 | 5,62 | 33.721 |
| 29 dic 2023 | 5,48 | 5,56 | 5,44 | 5,52 | 5,52 | 43.841 |
| 28 dic 2023 | 5,36 | 5,47 | 5,33 | 5,44 | 5,44 | 74.148 |
| 27 dic 2023 | 5,37 | 5,45 | 5,29 | 5,36 | 5,36 | 350.955 |
| 22 dic 2023 | 5,23 | 5,36 | 5,18 | 5,22 | 5,22 | 114.881 |
| 21 dic 2023 | 5,63 | 5,59 | 5,24 | 5,28 | 5,28 | 258.814 |
| 20 dic 2023 | 5,89 | 6,05 | 5,54 | 5,72 | 5,72 | 1.700.524 |
| 19 dic 2023 | 6,12 | 6,18 | 6,05 | 6,14 | 6,14 | 100.486 |
| 18 dic 2023 | 6,23 | 6,27 | 6,08 | 6,14 | 6,14 | 261.281 |
| 15 dic 2023 | 6,40 | 6,52 | 6,30 | 6,32 | 6,32 | 321.954 |
| 14 dic 2023 | 6,00 | 6,39 | 6,00 | 6,36 | 6,36 | 1.302.791 |
| 13 dic 2023 | 5,99 | 6,04 | 5,89 | 5,94 | 5,94 | 102.879 |
| 12 dic 2023 | 6,12 | 6,13 | 6,00 | 6,02 | 6,02 | 104.422 |
| 11 dic 2023 | 5,98 | 6,18 | 5,95 | 6,15 | 6,15 | 172.664 |
| 08 dic 2023 | 5,84 | 5,99 | 5,82 | 5,96 | 5,96 | 120.494 |
| 07 dic 2023 | 5,91 | 5,88 | 5,68 | 5,89 | 5,89 | 39.582 |
| 06 dic 2023 | 5,90 | 5,98 | 5,82 | 5,97 | 5,97 | 124.511 |
| 05 dic 2023 | 5,83 | 5,91 | 5,78 | 5,90 | 5,90 | 91.795 |
| 04 dic 2023 | 5,72 | 5,96 | 5,74 | 5,87 | 5,87 | 108.059 |
| *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.