Italia markets close in 8 hours 9 minutes
FTSE MIB
34.290,86 +19,74 (+0,06%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,03 +0,22 (+0,27%) Bitcoin EUR
60.037,76 -2.360,23 (-3,78%)
CNH Industrial N.V. (0QGU.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:30PM BST. Mercato aperto.
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 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 23 apr 2024 | 10,94 | 11,06 | 10,97 | 10,78 | 10,78 | 16.365 |
| 22 apr 2024 | 11,59 | 11,18 | 10,82 | 10,76 | 10,76 | 62.080 |
| 19 apr 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 18 apr 2024 | 11,68 | 11,70 | 11,58 | 11,68 | 11,68 | 4.550 |
| 17 apr 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 16 apr 2024 | 11,87 | 11,88 | 11,88 | 11,71 | 11,71 | 2.264 |
| 15 apr 2024 | 12,13 | 12,13 | 12,13 | 12,13 | 12,13 | - |
| 12 apr 2024 | 12,09 | 12,11 | 12,11 | 12,13 | 12,13 | 481 |
| 11 apr 2024 | 12,06 | 12,11 | 12,11 | 12,15 | 12,15 | 3.212 |
| 10 apr 2024 | 11,98 | 12,02 | 12,02 | 12,01 | 12,01 | 158.956 |
| 09 apr 2024 | 11,66 | 11,63 | 11,63 | 11,69 | 11,69 | 8.175 |
| 08 apr 2024 | 11,73 | 11,79 | 11,79 | 11,81 | 11,81 | 4.308 |
| 05 apr 2024 | 11,82 | 11,84 | 11,84 | 11,88 | 11,88 | 12.304 |
| 04 apr 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 03 apr 2024 | 11,85 | 11,85 | 11,85 | 11,90 | 11,90 | 7.831 |
| 02 apr 2024 | 11,73 | 11,78 | 11,78 | 11,84 | 11,84 | 903 |
| 28 mar 2024 | 11,86 | 11,88 | 11,88 | 11,91 | 11,91 | 3.102 |
| 27 mar 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 26 mar 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 25 mar 2024 | 11,79 | 11,65 | 11,65 | 11,70 | 11,70 | 2.580 |
| 22 mar 2024 | 11,80 | 11,82 | 11,82 | 11,80 | 11,80 | 4.080 |
| 21 mar 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 20 mar 2024 | 11,42 | 11,51 | 11,51 | 11,53 | 11,53 | 17.418 |
| 19 mar 2024 | 11,33 | 11,41 | 11,33 | 11,35 | 11,35 | 11.484 |
| 18 mar 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 15 mar 2024 | 11,38 | 11,41 | 11,41 | 11,41 | 11,41 | 13.599 |
| 14 mar 2024 | 11,18 | 11,38 | 11,35 | 11,43 | 11,43 | 18.170 |
| 13 mar 2024 | 11,04 | 11,25 | 11,24 | 11,23 | 11,23 | 8.235 |
| 12 mar 2024 | 11,02 | 11,02 | 10,99 | 11,05 | 11,05 | 6.185 |
| 11 mar 2024 | 10,75 | 10,93 | 10,76 | 10,93 | 10,93 | 32.405 |
| 08 mar 2024 | 10,81 | 10,70 | 10,68 | 10,65 | 10,65 | 15.270 |
| 07 mar 2024 | 10,68 | 10,68 | 10,68 | 10,74 | 10,74 | 749 |
| 06 mar 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,68 | - |
| 05 mar 2024 | 10,70 | 10,71 | 10,71 | 10,68 | 10,68 | 2.860 |
| 04 mar 2024 | 11,04 | 11,06 | 11,06 | 11,09 | 11,09 | 5.171 |
| 01 mar 2024 | 10,98 | 11,09 | 11,02 | 11,05 | 11,05 | 9.809 |
| 29 feb 2024 | 11,02 | 11,10 | 11,10 | 10,93 | 10,93 | 118.598 |
| 28 feb 2024 | 11,04 | 11,01 | 11,01 | 11,06 | 11,06 | 3.960 |
| 27 feb 2024 | 11,04 | 11,04 | 11,04 | 11,02 | 11,02 | 9.916 |
| 26 feb 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 23 feb 2024 | 11,03 | 11,23 | 11,23 | 11,23 | 11,23 | 8.346 |
| 22 feb 2024 | 11,05 | 11,03 | 11,03 | 11,09 | 11,09 | 15.321 |
| 21 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 20 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 19 feb 2024 | 11,03 | 11,03 | 11,03 | 11,30 | 11,30 | 500 |
| 16 feb 2024 | 11,47 | 11,57 | 11,57 | 11,30 | 11,30 | 1.195 |
| 15 feb 2024 | 11,55 | 11,55 | 11,55 | 11,56 | 11,56 | 8.156 |
| 14 feb 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 13 feb 2024 | 11,42 | 11,33 | 11,33 | 11,04 | 11,04 | 23.169 |
| 12 feb 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 09 feb 2024 | 11,30 | 11,36 | 11,36 | 11,15 | 11,15 | 131.137 |
| 08 feb 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 07 feb 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 06 feb 2024 | 11,21 | 11,65 | 11,57 | 11,46 | 11,46 | 5.533 |
| 05 feb 2024 | 11,26 | 11,19 | 11,19 | 11,43 | 11,43 | 690 |
| 02 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 01 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 31 gen 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 30 gen 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 29 gen 2024 | 10,98 | 10,97 | 10,90 | 10,98 | 10,98 | 1.693 |
| 26 gen 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 25 gen 2024 | 10,88 | 10,99 | 10,81 | 11,04 | 11,04 | 20.865 |
| 24 gen 2024 | 10,88 | 11,94 | 11,94 | 10,86 | 10,86 | 4.956 |
| 23 gen 2024 | 10,76 | 10,81 | 10,76 | 10,86 | 10,86 | 5.633.882 |
| 22 gen 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 19 gen 2024 | 10,60 | 10,52 | 10,52 | 10,60 | 10,60 | 1.182 |
| 18 gen 2024 | 10,63 | 10,63 | 10,63 | 10,63 | 10,63 | - |
| 17 gen 2024 | 10,63 | 10,63 | 10,63 | 10,63 | 10,63 | - |
| 16 gen 2024 | 10,19 | 10,30 | 10,30 | 10,63 | 10,63 | 3.389 |
| 15 gen 2024 | 10,37 | 10,37 | 10,37 | 10,62 | 10,62 | 351 |
| 12 gen 2024 | 10,58 | 11,62 | 10,53 | 10,62 | 10,62 | 7.560 |
| 11 gen 2024 | 10,66 | 10,59 | 10,59 | 10,67 | 10,67 | 2.074 |
| 10 gen 2024 | 11,00 | 10,82 | 10,82 | 10,76 | 10,76 | 1.064.416 |
| 09 gen 2024 | 11,07 | 12,05 | 12,05 | 11,05 | 11,05 | 10.636.239 |
| 08 gen 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 05 gen 2024 | 10,72 | 10,68 | 10,68 | 11,11 | 11,11 | 18.139 |
| 04 gen 2024 | 10,87 | 10,92 | 10,85 | 10,95 | 10,95 | 60.144 |
| 03 gen 2024 | 11,02 | 10,97 | 10,82 | 10,96 | 10,96 | 4.412 |
| 02 gen 2024 | 10,92 | 11,19 | 11,19 | 11,28 | 11,28 | 8.055.881 |
| 29 dic 2023 | 10,83 | 11,15 | 10,82 | 11,00 | 11,00 | 1.389.962 |
| 28 dic 2023 | 10,89 | 10,96 | 10,85 | 10,94 | 10,94 | 2.346.883 |
| 27 dic 2023 | 10,85 | 12,15 | 10,77 | 10,86 | 10,86 | 728.149 |
| 22 dic 2023 | 10,78 | 10,91 | 10,68 | 10,77 | 10,77 | 729.637 |
| 21 dic 2023 | 10,80 | 10,85 | 10,65 | 10,76 | 10,76 | 2.532.114 |
| 20 dic 2023 | 10,82 | 10,88 | 10,75 | 10,81 | 10,81 | 5.172.017 |
| 19 dic 2023 | 10,61 | 10,78 | 10,47 | 10,57 | 10,57 | 1.700.258 |
| 18 dic 2023 | 10,52 | 10,59 | 10,40 | 10,53 | 10,53 | 689.621 |
| 15 dic 2023 | 10,65 | 11,61 | 10,49 | 10,76 | 10,76 | 4.798.115 |
| 14 dic 2023 | 10,40 | 10,75 | 10,34 | 10,65 | 10,65 | 7.105.688 |
| 13 dic 2023 | 10,18 | 10,24 | 10,05 | 10,15 | 10,15 | 1.796.339 |
| 12 dic 2023 | 10,29 | 10,31 | 10,10 | 10,13 | 10,13 | 770.103 |
| 11 dic 2023 | 10,26 | 10,48 | 10,24 | 10,28 | 10,28 | 310.583 |
| 08 dic 2023 | 10,11 | 10,33 | 10,08 | 10,28 | 10,28 | 414.079 |
| 07 dic 2023 | 10,13 | 10,23 | 10,10 | 10,15 | 10,15 | 8.793.506 |
| 06 dic 2023 | 10,16 | 10,40 | 10,06 | 10,23 | 10,23 | 2.363.955 |
| 05 dic 2023 | 10,08 | 10,13 | 10,01 | 10,08 | 10,08 | 428.928 |
| 04 dic 2023 | 10,10 | 10,24 | 10,03 | 10,09 | 10,09 | 361.114 |
| 01 dic 2023 | 9,96 | 10,22 | 9,79 | 10,21 | 10,21 | 9.150.785 |
| 30 nov 2023 | 9,66 | 9,88 | 9,59 | 9,74 | 9,74 | 13.941.482 |
| *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.