Yahoo

Mail

Italia markets closed

FTSE MIB
30.403,90
+282,10(+0,94%)
Dow Jones
36.247,87
+130,47(+0,36%)
Nasdaq
14.403,97
+63,97(+0,45%)
Nikkei 225
32.307,86
-550,44(-1,68%)
Petrolio
71,26
+0,03(+0,04%)
Bitcoin EUR
40.766,42
-161,10(-0,39%)

Corbion N.V. (0QHL.IL)

IOB - IOB Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

16,86

+0,22

(+1,32%)

Alla chiusura: 06:02PM GMT

Periodo di tempo:

10 dic 2022 - 10 dic 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 dic 2023	16,93	17,16	16,83	16,91	16,91	13.642
07 dic 2023	16,74	16,91	16,43	16,65	16,65	7.152
06 dic 2023	16,80	16,75	16,57	16,76	16,76	46.633
05 dic 2023	16,89	16,77	16,54	16,53	16,53	4.689
04 dic 2023	16,72	17,27	16,67	16,99	16,99	35.739
01 dic 2023	17,26	17,25	16,16	16,35	16,35	60.658
30 nov 2023	17,50	17,52	17,29	17,60	17,60	13.047
29 nov 2023	17,98	17,69	17,53	17,70	17,70	10.396
28 nov 2023	18,00	18,00	17,52	17,62	17,62	15.734
27 nov 2023	17,90	18,38	17,81	17,88	17,88	17.423
24 nov 2023	17,41	17,32	17,07	17,35	17,35	6.750
23 nov 2023	17,39	17,39	17,12	17,29	17,29	7.440
22 nov 2023	16,80	17,20	16,81	16,95	16,95	12.971
21 nov 2023	17,65	17,60	16,91	17,09	17,09	16.078
20 nov 2023	17,82	18,00	17,62	17,90	17,90	19.391
17 nov 2023	17,62	17,97	17,72	17,82	17,82	23.729
16 nov 2023	17,81	17,87	17,60	17,61	17,61	8.627
15 nov 2023	18,18	18,30	17,93	17,89	17,89	7.689
14 nov 2023	17,25	18,10	17,33	18,08	18,08	15.793
13 nov 2023	17,29	17,49	17,30	17,34	17,34	13.465
10 nov 2023	17,81	17,71	17,18	17,42	17,42	12.090
09 nov 2023	17,65	17,91	17,66	17,61	17,61	38.142
08 nov 2023	17,30	17,76	17,11	17,75	17,75	39.273
07 nov 2023	17,09	17,25	17,02	17,02	17,02	6.227
06 nov 2023	17,50	17,44	16,95	17,14	17,14	27.006
03 nov 2023	16,75	17,30	16,90	17,17	17,17	7.159
02 nov 2023	16,30	16,97	16,53	16,80	16,80	22.674
01 nov 2023	16,50	16,27	16,01	16,09	16,09	2.829
31 ott 2023	16,00	16,40	16,17	16,19	16,19	4.912
30 ott 2023	15,90	16,29	16,08	16,08	16,08	18.739
27 ott 2023	16,00	16,09	15,78	16,08	16,08	28.258
26 ott 2023	15,31	16,14	14,58	15,85	15,85	51.080
25 ott 2023	15,89	16,07	15,51	16,01	16,01	31.578
24 ott 2023	15,89	16,13	15,85	16,13	16,13	21.489
23 ott 2023	15,81	15,90	15,53	15,89	15,89	18.590
20 ott 2023	16,40	16,15	15,80	15,94	15,94	22.236
19 ott 2023	16,78	16,44	15,71	16,91	16,91	11.809
18 ott 2023	16,92	17,10	16,60	16,91	16,91	22.636
17 ott 2023	16,93	17,11	16,75	17,06	17,06	9.416
16 ott 2023	17,48	17,28	16,98	17,20	17,20	10.150
13 ott 2023	18,00	17,77	17,15	17,42	17,42	21.025
12 ott 2023	17,81	18,30	17,95	18,20	18,20	13.692
11 ott 2023	17,81	18,03	17,69	17,93	17,93	12.271
10 ott 2023	17,60	18,05	17,81	17,83	17,83	11.851
09 ott 2023	17,58	17,88	17,40	17,81	17,81	12.343
06 ott 2023	17,84	17,68	17,25	17,44	17,44	36.152
05 ott 2023	18,00	17,74	17,47	17,47	17,47	18.909
04 ott 2023	17,77	18,17	17,77	17,83	17,83	16.977
03 ott 2023	18,67	18,47	17,94	18,06	18,06	8.600
02 ott 2023	18,60	18,98	18,60	18,57	18,57	13.436
29 set 2023	18,60	19,12	18,59	19,07	19,07	21.519
28 set 2023	18,50	18,52	18,22	18,19	18,19	12.212
27 set 2023	18,70	18,92	18,56	18,82	18,82	7.413
26 set 2023	19,00	19,00	18,76	19,08	19,08	8.263
25 set 2023	19,59	19,51	19,03	19,27	19,27	7.773
22 set 2023	19,30	19,46	19,20	19,16	19,16	9.389
21 set 2023	20,02	19,96	19,39	19,56	19,56	8.151
20 set 2023	19,58	20,24	19,58	20,00	20,00	22.054
19 set 2023	19,75	19,87	19,56	19,58	19,58	11.679
18 set 2023	20,16	20,02	19,54	19,61	19,61	6.385
15 set 2023	20,14	20,38	19,89	19,97	19,97	18.802
14 set 2023	20,40	20,24	19,98	19,89	19,89	10.855
13 set 2023	20,61	20,74	20,32	20,57	20,57	6.705
12 set 2023	20,64	21,00	20,58	21,00	21,00	22.173
11 set 2023	21,00	20,94	20,58	20,90	20,90	12.942
08 set 2023	21,18	21,26	20,74	20,84	20,84	7.925
07 set 2023	21,80	21,94	21,08	21,51	21,51	13.921
06 set 2023	22,50	22,26	21,82	22,15	22,15	15.532
05 set 2023	21,94	22,48	21,94	22,37	22,37	11.464
04 set 2023	21,84	22,30	21,84	22,27	22,27	6.752
01 set 2023	22,01	22,06	21,86	22,11	22,11	16.249
31 ago 2023	22,29	22,20	22,04	22,29	22,29	7.745
30 ago 2023	22,27	22,46	22,22	22,37	22,37	1.316
29 ago 2023	22,01	22,32	22,06	22,15	22,15	11.368
25 ago 2023	21,70	21,70	21,32	21,51	21,51	11.345
24 ago 2023	21,33	21,66	21,50	21,60	21,60	1.193
23 ago 2023	21,60	21,58	21,36	21,57	21,57	7.846
22 ago 2023	21,33	21,60	21,34	21,33	21,33	5.628
21 ago 2023	20,94	21,98	20,86	21,57	21,57	29.842
18 ago 2023	20,80	20,70	20,10	20,38	20,38	19.056
17 ago 2023	21,10	21,40	20,94	21,21	21,21	14.759
16 ago 2023	21,14	21,52	21,22	21,27	21,27	6.354
15 ago 2023	22,01	21,72	21,26	21,31	21,31	23.079
14 ago 2023	22,03	21,96	21,68	21,84	21,84	33.446
11 ago 2023	22,37	22,50	22,02	22,25	22,25	33.655
10 ago 2023	21,29	22,30	20,82	22,11	22,11	39.725
09 ago 2023	21,70	21,70	21,24	21,60	21,60	13.926
08 ago 2023	21,10	21,16	20,82	20,84	20,84	9.532
07 ago 2023	20,86	21,04	20,50	21,04	21,04	23.000
04 ago 2023	20,30	20,58	20,46	20,42	20,42	41.828
03 ago 2023	21,10	20,98	20,42	20,59	20,59	18.201
02 ago 2023	21,62	21,52	21,10	21,41	21,41	7.326
01 ago 2023	21,66	21,52	21,26	21,27	21,27	36.053
31 lug 2023	21,29	21,74	21,38	21,51	21,51	13.804
28 lug 2023	21,94	21,60	21,36	21,60	21,60	55.415
27 lug 2023	21,70	21,91	21,58	21,86	21,86	20.292
26 lug 2023	22,01	21,90	21,66	21,86	21,86	12.212
25 lug 2023	21,49	21,90	21,58	21,68	21,68	60.141
24 lug 2023	22,01	21,76	21,50	21,60	21,60	35.646
21 lug 2023	22,03	21,76	21,46	21,78	21,78	23.190
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...

FTSE MIB30.403,90+282,10(+0,94%)

Dow Jones36.247,87+130,47(+0,36%)

Nasdaq 14.403,97+63,97(+0,45%)

Nikkei 22532.307,86-550,44(-1,68%)

Petrolio71,26+0,03(+0,04%)

Bitcoin EUR40.766,42-161,10(-0,39%)

Corbion N.V. (0QHL.IL)

FTSE MIB
30.403,90
+282,10(+0,94%)

Dow Jones
36.247,87
+130,47(+0,36%)

Nasdaq
14.403,97
+63,97(+0,45%)

Nikkei 225
32.307,86
-550,44(-1,68%)

Petrolio
71,26
+0,03(+0,04%)

Bitcoin EUR
40.766,42
-161,10(-0,39%)