Italia markets open in 2 hours 44 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.142,84 -936,86 (-2,46%) EUR/USD
1,0641 -0,0006 (-0,05%) Bitcoin EUR
58.577,19 +299,63 (+0,51%) CMC Crypto 200
1.277,87 +392,33 (+42,69%)
Avolta AG (0QK3.IL)
IOB - IOB Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 34,09 | 34,52 | 33,78 | 34,48 | 34,48 | 50.995 |
| 17 apr 2024 | 34,46 | 34,88 | 34,02 | 34,17 | 34,17 | 86.738 |
| 16 apr 2024 | 34,97 | 35,54 | 34,34 | 34,72 | 34,72 | 102.139 |
| 15 apr 2024 | 35,67 | 36,14 | 35,28 | 35,63 | 35,63 | 139.429 |
| 12 apr 2024 | 37,27 | 37,48 | 35,48 | 35,67 | 35,67 | 264.325 |
| 11 apr 2024 | 37,35 | 37,38 | 36,62 | 36,82 | 36,82 | 60.761 |
| 10 apr 2024 | 37,76 | 37,98 | 36,78 | 37,33 | 37,33 | 32.718 |
| 09 apr 2024 | 38,13 | 38,34 | 37,38 | 37,49 | 37,49 | 250.597 |
| 08 apr 2024 | 37,68 | 38,10 | 37,44 | 37,80 | 37,80 | 177.798 |
| 05 apr 2024 | 37,62 | 38,00 | 37,28 | 37,31 | 37,31 | 33.060 |
| 04 apr 2024 | 38,31 | 38,50 | 37,90 | 38,29 | 38,29 | 70.175 |
| 03 apr 2024 | 36,32 | 37,64 | 36,66 | 37,27 | 37,27 | 98.317 |
| 02 apr 2024 | 37,51 | 37,78 | 36,44 | 36,94 | 36,94 | 252.266 |
| 28 mar 2024 | 36,28 | 37,70 | 36,15 | 37,64 | 37,64 | 515.260 |
| 27 mar 2024 | 35,34 | 35,83 | 35,18 | 35,42 | 35,42 | 147.544 |
| 26 mar 2024 | 33,88 | 35,28 | 33,81 | 35,17 | 35,17 | 107.737 |
| 25 mar 2024 | 33,66 | 33,93 | 33,11 | 33,56 | 33,56 | 56.745 |
| 22 mar 2024 | 34,52 | 34,49 | 33,66 | 34,00 | 34,00 | 95.855 |
| 21 mar 2024 | 34,84 | 35,38 | 34,44 | 34,82 | 34,82 | 41.156 |
| 20 mar 2024 | 34,58 | 34,60 | 34,36 | 34,65 | 34,65 | 40.087 |
| 19 mar 2024 | 35,32 | 35,40 | 34,57 | 34,88 | 34,88 | 56.640 |
| 18 mar 2024 | 35,58 | 35,89 | 35,31 | 35,49 | 35,49 | 54.576 |
| 15 mar 2024 | 34,83 | 36,07 | 34,66 | 35,66 | 35,66 | 34.840 |
| 14 mar 2024 | 35,34 | 35,44 | 34,89 | 35,36 | 35,36 | 49.924 |
| 13 mar 2024 | 35,44 | 36,04 | 35,40 | 35,53 | 35,53 | 41.539 |
| 12 mar 2024 | 35,29 | 35,54 | 34,89 | 35,44 | 35,44 | 80.272 |
| 11 mar 2024 | 34,87 | 35,45 | 34,30 | 34,74 | 34,74 | 65.158 |
| 08 mar 2024 | 36,43 | 36,60 | 34,26 | 35,24 | 35,24 | 145.365 |
| 07 mar 2024 | 36,33 | 37,08 | 35,33 | 36,00 | 36,00 | 194.510 |
| 06 mar 2024 | 34,69 | 35,66 | 34,62 | 35,23 | 35,23 | 55.110 |
| 05 mar 2024 | 34,28 | 34,63 | 33,72 | 34,38 | 34,38 | 179.728 |
| 04 mar 2024 | 34,94 | 35,17 | 34,48 | 34,84 | 34,84 | 57.991 |
| 01 mar 2024 | 34,72 | 35,30 | 34,64 | 34,92 | 34,92 | 56.328 |
| 29 feb 2024 | 35,10 | 35,29 | 34,52 | 34,65 | 34,65 | 103.922 |
| 28 feb 2024 | 35,90 | 35,94 | 35,19 | 35,33 | 35,33 | 96.619 |
| 27 feb 2024 | 35,51 | 36,16 | 35,40 | 36,13 | 36,13 | 27.324 |
| 26 feb 2024 | 35,77 | 36,06 | 35,53 | 36,01 | 36,01 | 108.189 |
| 23 feb 2024 | 35,75 | 35,77 | 35,39 | 35,74 | 35,74 | 191.036 |
| 22 feb 2024 | 36,06 | 36,40 | 35,67 | 36,16 | 36,16 | 65.676 |
| 21 feb 2024 | 35,27 | 36,05 | 35,10 | 35,81 | 35,81 | 58.138 |
| 20 feb 2024 | 35,81 | 35,65 | 34,99 | 35,47 | 35,47 | 60.042 |
| 19 feb 2024 | 35,37 | 35,63 | 35,25 | 35,46 | 35,46 | 44.550 |
| 16 feb 2024 | 35,63 | 35,93 | 35,43 | 35,88 | 35,88 | 50.678 |
| 15 feb 2024 | 35,49 | 35,68 | 35,33 | 35,64 | 35,64 | 47.971 |
| 14 feb 2024 | 35,13 | 35,45 | 35,00 | 35,21 | 35,21 | 41.743 |
| 13 feb 2024 | 34,95 | 35,68 | 34,67 | 35,06 | 35,06 | 34.902 |
| 12 feb 2024 | 34,40 | 35,32 | 34,25 | 35,03 | 35,03 | 45.663 |
| 09 feb 2024 | 34,44 | 34,53 | 33,80 | 34,18 | 34,18 | 56.035 |
| 08 feb 2024 | 35,06 | 35,36 | 34,46 | 34,81 | 34,81 | 28.926 |
| 07 feb 2024 | 34,88 | 35,02 | 34,56 | 34,62 | 34,62 | 28.272 |
| 06 feb 2024 | 34,21 | 35,46 | 34,11 | 35,44 | 35,44 | 91.100 |
| 05 feb 2024 | 33,64 | 35,20 | 33,50 | 34,35 | 34,35 | 54.146 |
| 02 feb 2024 | 33,24 | 34,13 | 32,88 | 33,77 | 33,77 | 78.990 |
| 01 feb 2024 | 32,84 | 33,38 | 32,60 | 32,90 | 32,90 | 28.164 |
| 31 gen 2024 | 33,17 | 33,56 | 32,61 | 32,95 | 32,95 | 19.550 |
| 30 gen 2024 | 33,42 | 34,06 | 31,84 | 33,62 | 33,62 | 269.995 |
| 29 gen 2024 | 32,14 | 32,31 | 31,67 | 32,07 | 32,07 | 143.956 |
| 26 gen 2024 | 32,03 | 32,47 | 32,02 | 32,33 | 32,33 | 188.778 |
| 25 gen 2024 | 31,06 | 32,03 | 31,00 | 32,02 | 32,02 | 95.474 |
| 24 gen 2024 | 30,87 | 31,30 | 30,76 | 30,84 | 30,84 | 89.678 |
| 23 gen 2024 | 31,13 | 31,18 | 30,76 | 31,13 | 31,13 | 96.392 |
| 22 gen 2024 | 30,97 | 31,51 | 30,82 | 31,13 | 31,13 | 41.551 |
| 19 gen 2024 | 31,35 | 31,32 | 30,70 | 30,88 | 30,88 | 250.695 |
| 18 gen 2024 | 31,28 | 31,67 | 31,06 | 31,30 | 31,30 | 51.883 |
| 17 gen 2024 | 30,84 | 31,07 | 30,44 | 30,92 | 30,92 | 54.996 |
| 16 gen 2024 | 31,28 | 31,51 | 30,75 | 31,32 | 31,32 | 43.234 |
| 15 gen 2024 | 31,41 | 31,78 | 31,13 | 31,13 | 31,13 | 67.917 |
| 12 gen 2024 | 32,26 | 32,66 | 31,25 | 31,37 | 31,37 | 54.375 |
| 11 gen 2024 | 32,49 | 33,19 | 32,24 | 32,54 | 32,54 | 70.541 |
| 10 gen 2024 | 32,24 | 32,63 | 32,13 | 32,60 | 32,60 | 28.117 |
| 09 gen 2024 | 32,31 | 32,68 | 32,19 | 32,67 | 32,67 | 57.225 |
| 08 gen 2024 | 32,04 | 32,33 | 31,28 | 32,10 | 32,10 | 75.980 |
| 05 gen 2024 | 31,74 | 32,04 | 31,35 | 31,73 | 31,73 | 75.530 |
| 04 gen 2024 | 32,35 | 32,64 | 31,95 | 32,38 | 32,38 | 35.955 |
| 03 gen 2024 | 32,99 | 33,26 | 32,09 | 32,46 | 32,46 | 61.618 |
| 02 gen 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
| 29 dic 2023 | 33,20 | 33,35 | 33,00 | 33,15 | 33,15 | 14.406 |
| 28 dic 2023 | 33,40 | 33,45 | 33,04 | 33,37 | 33,37 | 360.578 |
| 27 dic 2023 | 32,94 | 33,51 | 32,87 | 33,26 | 33,26 | 41.576 |
| 22 dic 2023 | 33,21 | 33,34 | 32,77 | 33,17 | 33,17 | 107.171 |
| 21 dic 2023 | 32,71 | 33,49 | 32,61 | 33,13 | 33,13 | 60.352 |
| 20 dic 2023 | 32,98 | 33,08 | 32,59 | 32,97 | 32,97 | 51.495 |
| 19 dic 2023 | 32,14 | 32,88 | 32,07 | 32,60 | 32,60 | 38.046 |
| 18 dic 2023 | 32,24 | 32,30 | 31,86 | 32,24 | 32,24 | 153.775 |
| 15 dic 2023 | 33,03 | 33,80 | 32,50 | 32,58 | 32,58 | 395.765 |
| 14 dic 2023 | 32,71 | 33,53 | 32,43 | 32,83 | 32,83 | 109.550 |
| 13 dic 2023 | 32,10 | 32,30 | 31,41 | 31,60 | 31,60 | 285.585 |
| 12 dic 2023 | 32,06 | 32,83 | 31,87 | 32,53 | 32,53 | 149.246 |
| 11 dic 2023 | 31,09 | 32,05 | 31,00 | 31,23 | 31,23 | 33.440 |
| 08 dic 2023 | 30,89 | 31,58 | 30,85 | 31,36 | 31,36 | 34.235 |
| 07 dic 2023 | 31,07 | 31,04 | 30,38 | 30,55 | 30,55 | 31.289 |
| 06 dic 2023 | 30,83 | 31,64 | 30,80 | 31,37 | 31,37 | 195.160 |
| 05 dic 2023 | 30,60 | 30,89 | 30,31 | 30,44 | 30,44 | 61.752 |
| 04 dic 2023 | 30,95 | 31,28 | 30,39 | 30,47 | 30,47 | 52.175 |
| 01 dic 2023 | 30,46 | 31,01 | 30,50 | 30,87 | 30,87 | 28.294 |
| 30 nov 2023 | 30,75 | 30,95 | 30,43 | 30,33 | 30,33 | 158.701 |
| 29 nov 2023 | 30,52 | 31,05 | 30,48 | 30,96 | 30,96 | 36.299 |
| 28 nov 2023 | 30,54 | 30,64 | 30,01 | 30,51 | 30,51 | 49.088 |
| 27 nov 2023 | 31,05 | 31,06 | 30,60 | 31,05 | 31,05 | 14.788 |
| 24 nov 2023 | 30,77 | 31,05 | 30,51 | 30,86 | 30,86 | 43.569 |
| *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.