Italia markets close in 3 hours 17 minutes
FTSE MIB
34.207,93 -63,19 (-0,18%) 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
83,09 +0,28 (+0,34%) Bitcoin EUR
59.740,29 -2.467,40 (-3,97%)
Compagnie Financière Richemont SA (0QMU.IL)
IOB - IOB Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
In data: 12:55PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 130,10 | 130,45 | 127,05 | 127,15 | 127,15 | 131.025 |
| 24 apr 2024 | 128,93 | 130,95 | 128,20 | 129,35 | 129,35 | 558.334 |
| 23 apr 2024 | 128,30 | 129,35 | 126,35 | 128,57 | 128,57 | 115.674 |
| 22 apr 2024 | 129,10 | 130,10 | 126,70 | 129,15 | 129,15 | 319.385 |
| 19 apr 2024 | 125,68 | 131,75 | 124,65 | 126,78 | 126,78 | 160.851 |
| 18 apr 2024 | 131,20 | 132,40 | 127,75 | 131,57 | 131,57 | 719.340 |
| 17 apr 2024 | 130,25 | 131,75 | 127,45 | 129,77 | 129,77 | 235.614 |
| 16 apr 2024 | 128,00 | 130,80 | 126,95 | 128,73 | 128,73 | 146.237 |
| 15 apr 2024 | 129,57 | 131,25 | 127,25 | 129,82 | 129,82 | 1.175.564 |
| 12 apr 2024 | 133,52 | 134,30 | 127,30 | 128,93 | 128,93 | 299.257 |
| 11 apr 2024 | 132,88 | 134,20 | 131,35 | 132,88 | 132,88 | 439.994 |
| 10 apr 2024 | 135,00 | 136,05 | 132,30 | 134,93 | 134,93 | 162.322 |
| 09 apr 2024 | 134,52 | 135,95 | 133,50 | 134,45 | 134,45 | 77.772 |
| 08 apr 2024 | 134,10 | 135,55 | 133,10 | 134,15 | 134,15 | 194.429 |
| 05 apr 2024 | 135,20 | 138,60 | 133,85 | 135,15 | 135,15 | 594.347 |
| 04 apr 2024 | 137,63 | 138,75 | 136,70 | 137,15 | 137,15 | 630.498 |
| 03 apr 2024 | 136,15 | 138,00 | 136,05 | 136,63 | 136,63 | 428.130 |
| 02 apr 2024 | 137,88 | 138,55 | 135,00 | 137,82 | 137,82 | 140.068 |
| 28 mar 2024 | 137,77 | 138,70 | 135,65 | 138,10 | 138,10 | 247.180 |
| 27 mar 2024 | 134,57 | 136,85 | 133,65 | 134,40 | 134,40 | 596.071 |
| 26 mar 2024 | 134,93 | 135,75 | 133,40 | 134,77 | 134,77 | 219.398 |
| 25 mar 2024 | 133,77 | 135,10 | 132,60 | 133,93 | 133,93 | 500.666 |
| 22 mar 2024 | 136,93 | 137,05 | 134,25 | 136,73 | 136,73 | 493.687 |
| 21 mar 2024 | 138,68 | 140,65 | 135,95 | 138,68 | 138,68 | 150.408 |
| 20 mar 2024 | 134,10 | 137,35 | 133,60 | 133,82 | 133,82 | 317.813 |
| 19 mar 2024 | 141,05 | 142,95 | 138,65 | 140,77 | 140,77 | 153.851 |
| 18 mar 2024 | 145,68 | 146,70 | 141,40 | 141,57 | 141,57 | 540.248 |
| 15 mar 2024 | 148,00 | 149,10 | 145,80 | 147,57 | 147,57 | 212.376 |
| 14 mar 2024 | 147,30 | 150,60 | 146,65 | 148,10 | 148,10 | 306.094 |
| 13 mar 2024 | 146,00 | 147,95 | 145,35 | 146,10 | 146,10 | 271.465 |
| 12 mar 2024 | 145,77 | 146,75 | 143,75 | 145,63 | 145,63 | 859.961 |
| 11 mar 2024 | 144,00 | 145,95 | 143,15 | 144,25 | 144,25 | 234.687 |
| 08 mar 2024 | 144,77 | 145,50 | 143,45 | 144,93 | 144,93 | 95.153 |
| 07 mar 2024 | 141,63 | 144,52 | 140,45 | 141,20 | 141,20 | 241.258 |
| 06 mar 2024 | 141,25 | 142,95 | 140,35 | 141,35 | 141,35 | 572.065 |
| 05 mar 2024 | 141,20 | 143,25 | 139,90 | 141,10 | 141,10 | 602.697 |
| 04 mar 2024 | 142,30 | 142,71 | 142,00 | 142,15 | 142,15 | 675.928 |
| 01 mar 2024 | 141,45 | 143,20 | 139,80 | 141,45 | 141,45 | 127.313 |
| 29 feb 2024 | 139,68 | 140,61 | 137,75 | 140,40 | 140,40 | 693.215 |
| 28 feb 2024 | 136,82 | 138,55 | 136,65 | 136,88 | 136,88 | 205.440 |
| 27 feb 2024 | 136,63 | 138,05 | 135,50 | 136,88 | 136,88 | 262.936 |
| 26 feb 2024 | 136,57 | 138,40 | 135,55 | 137,15 | 137,15 | 250.897 |
| 23 feb 2024 | 135,73 | 138,15 | 135,80 | 136,20 | 136,20 | 302.386 |
| 22 feb 2024 | 135,25 | 136,10 | 133,25 | 135,30 | 135,30 | 344.765 |
| 21 feb 2024 | 135,77 | 136,60 | 133,05 | 135,82 | 135,82 | 475.198 |
| 20 feb 2024 | 135,73 | 136,93 | 134,35 | 135,63 | 135,63 | 115.524 |
| 19 feb 2024 | 136,10 | 137,85 | 135,20 | 136,20 | 136,20 | 179.334 |
| 16 feb 2024 | 137,57 | 138,45 | 135,65 | 137,45 | 137,45 | 692.701 |
| 15 feb 2024 | 135,77 | 136,45 | 133,45 | 136,20 | 136,20 | 153.995 |
| 14 feb 2024 | 132,15 | 134,80 | 131,15 | 132,20 | 132,20 | 1.063.689 |
| 13 feb 2024 | 134,88 | 135,95 | 131,80 | 135,10 | 135,10 | 572.609 |
| 12 feb 2024 | 134,63 | 135,35 | 133,40 | 134,82 | 134,82 | 144.936 |
| 09 feb 2024 | 133,05 | 134,65 | 132,25 | 133,05 | 133,05 | 87.641 |
| 08 feb 2024 | 129,25 | 133,45 | 128,25 | 129,68 | 129,68 | 256.194 |
| 07 feb 2024 | 128,77 | 130,55 | 127,95 | 129,00 | 129,00 | 568.347 |
| 06 feb 2024 | 129,73 | 130,30 | 127,85 | 129,77 | 129,77 | 1.335.828 |
| 05 feb 2024 | 128,40 | 128,60 | 127,60 | 128,25 | 128,25 | 73.547 |
| 02 feb 2024 | 128,82 | 129,80 | 127,75 | 129,00 | 129,00 | 95.942 |
| 01 feb 2024 | 127,63 | 129,75 | 126,65 | 128,15 | 128,15 | 489.033 |
| 31 gen 2024 | 129,77 | 131,20 | 128,45 | 130,15 | 130,15 | 347.111 |
| 30 gen 2024 | 129,35 | 131,15 | 127,95 | 129,20 | 129,20 | 272.083 |
| 29 gen 2024 | 127,25 | 129,25 | 126,70 | 127,20 | 127,20 | 391.406 |
| 26 gen 2024 | 124,53 | 129,20 | 120,30 | 128,20 | 128,20 | 211.248 |
| 25 gen 2024 | 120,88 | 122,10 | 119,90 | 121,00 | 121,00 | 136.966 |
| 24 gen 2024 | 121,57 | 122,35 | 118,95 | 121,63 | 121,63 | 355.244 |
| 23 gen 2024 | 118,53 | 120,10 | 87,00 | 118,57 | 118,57 | 376.410 |
| 22 gen 2024 | 117,93 | 118,25 | 115,75 | 117,93 | 117,93 | 240.710 |
| 19 gen 2024 | 117,72 | 119,90 | 115,65 | 117,93 | 117,93 | 232.795 |
| 18 gen 2024 | 114,72 | 117,35 | 110,05 | 114,30 | 114,30 | 852.872 |
| 17 gen 2024 | 105,30 | 108,60 | 104,15 | 105,53 | 105,53 | 694.052 |
| 16 gen 2024 | 108,05 | 110,50 | 107,60 | 107,82 | 107,82 | 693.860 |
| 15 gen 2024 | 110,35 | 111,85 | 109,60 | 110,45 | 110,45 | 198.121 |
| 12 gen 2024 | 108,10 | 111,55 | 107,40 | 111,45 | 111,45 | 279.246 |
| 11 gen 2024 | 112,63 | 113,50 | 110,45 | 112,78 | 112,78 | 125.961 |
| 10 gen 2024 | 112,72 | 113,45 | 112,00 | 112,93 | 112,93 | 144.476 |
| 09 gen 2024 | 113,53 | 114,45 | 112,00 | 113,25 | 113,25 | 896.917 |
| 08 gen 2024 | 113,00 | 113,20 | 111,15 | 112,78 | 112,78 | 323.294 |
| 05 gen 2024 | 111,05 | 112,35 | 110,25 | 110,78 | 110,78 | 737.375 |
| 04 gen 2024 | 111,88 | 112,80 | 111,30 | 111,82 | 111,82 | 1.037.816 |
| 03 gen 2024 | 114,78 | 115,75 | 111,35 | 114,35 | 114,35 | 346.855 |
| 02 gen 2024 | 115,75 | 115,75 | 115,75 | 115,63 | 115,63 | 34.484 |
| 29 dic 2023 | 115,82 | 116,65 | 114,60 | 115,63 | 115,63 | 136.821 |
| 28 dic 2023 | 116,93 | 117,05 | 114,70 | 116,68 | 116,68 | 98.504 |
| 27 dic 2023 | 116,10 | 117,00 | 115,30 | 116,15 | 116,15 | 360.482 |
| 22 dic 2023 | 116,40 | 118,25 | 115,45 | 116,25 | 116,25 | 560.650 |
| 21 dic 2023 | 118,45 | 119,65 | 116,60 | 118,30 | 118,30 | 303.435 |
| 20 dic 2023 | 119,82 | 120,45 | 118,30 | 119,78 | 119,78 | 995.560 |
| 19 dic 2023 | 118,68 | 119,96 | 117,75 | 118,68 | 118,68 | 628.220 |
| 18 dic 2023 | 121,00 | 122,60 | 119,30 | 120,30 | 120,30 | 4.533.383 |
| 15 dic 2023 | 124,35 | 125,00 | 121,45 | 124,88 | 124,88 | 4.564.176 |
| 14 dic 2023 | 122,25 | 124,80 | 118,65 | 122,78 | 122,78 | 1.806.694 |
| 13 dic 2023 | 115,93 | 120,25 | 115,25 | 119,93 | 119,93 | 465.757 |
| 12 dic 2023 | 117,78 | 118,75 | 116,70 | 118,15 | 118,15 | 434.971 |
| 11 dic 2023 | 115,45 | 117,45 | 115,10 | 115,35 | 115,35 | 281.872 |
| 08 dic 2023 | 113,15 | 116,35 | 112,20 | 113,10 | 113,10 | 322.797 |
| 07 dic 2023 | 112,10 | 113,90 | 111,65 | 112,25 | 112,25 | 432.694 |
| 06 dic 2023 | 111,72 | 113,45 | 110,80 | 112,00 | 112,00 | 525.630 |
| 05 dic 2023 | 110,15 | 111,95 | 110,15 | 110,30 | 110,30 | 620.604 |
| 04 dic 2023 | 110,30 | 111,15 | 109,30 | 109,88 | 109,88 | 9.269.641 |
| 01 dic 2023 | 110,05 | 111,45 | 108,80 | 110,53 | 110,53 | 153.831 |
| *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.