Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.185,96 -188,53 (-0,32%)
Dätwyler Holding AG (0QNJ.IL)
IOB - IOB Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 04:17PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 193,20 | 199,00 | 194,20 | 197,65 | 197,65 | 398 |
| 02 mag 2024 | 189,50 | 193,40 | 190,20 | 190,50 | 190,50 | 144 |
| 01 mag 2024 | 191,10 | 191,10 | 191,10 | 191,10 | 191,10 | - |
| 30 apr 2024 | 181,70 | 198,60 | 188,00 | 191,10 | 191,10 | 680 |
| 29 apr 2024 | 180,10 | 177,60 | 173,20 | 176,60 | 176,60 | 9 |
| 26 apr 2024 | 176,20 | 179,20 | 177,20 | 178,20 | 178,20 | 1.658 |
| 25 apr 2024 | 174,30 | 183,00 | 176,20 | 179,40 | 179,40 | 3.364 |
| 24 apr 2024 | 174,70 | 175,40 | 173,60 | 176,40 | 176,40 | 782 |
| 23 apr 2024 | 170,00 | 170,88 | 168,80 | 169,60 | 169,60 | 922 |
| 22 apr 2024 | 169,00 | 171,40 | 168,80 | 170,40 | 170,40 | 331 |
| 19 apr 2024 | 169,40 | 169,40 | 168,60 | 169,20 | 169,20 | 598 |
| 18 apr 2024 | 174,10 | 171,40 | 168,80 | 169,80 | 169,80 | 336 |
| 17 apr 2024 | 168,60 | 170,40 | 168,40 | 169,20 | 169,20 | 171 |
| 16 apr 2024 | 172,50 | 169,80 | 168,60 | 170,20 | 170,20 | 370 |
| 15 apr 2024 | 172,50 | 173,22 | 171,00 | 171,80 | 171,80 | 138 |
| 12 apr 2024 | 174,10 | 174,72 | 171,97 | 173,30 | 173,30 | 324 |
| 11 apr 2024 | 176,00 | 175,40 | 172,80 | 173,50 | 173,50 | 48 |
| 10 apr 2024 | 180,50 | 182,00 | 174,60 | 174,30 | 174,30 | 222 |
| 09 apr 2024 | 182,50 | 182,00 | 179,40 | 179,00 | 179,00 | 247 |
| 08 apr 2024 | 182,50 | 182,51 | 181,80 | 181,90 | 181,90 | 403 |
| 05 apr 2024 | 180,30 | 182,60 | 179,20 | 181,70 | 181,70 | 389 |
| 04 apr 2024 | 184,40 | 184,40 | 180,20 | 179,80 | 179,80 | 1.370 |
| 03 apr 2024 | 186,20 | 182,60 | 176,80 | 179,40 | 179,40 | 1.085 |
| 02 apr 2024 | 187,20 | 189,00 | 183,20 | 184,60 | 184,60 | 516 |
| 28 mar 2024 | 184,80 | 190,80 | 185,20 | 185,20 | 185,20 | 229 |
| 27 mar 2024 | 188,90 | 189,40 | 184,80 | 188,30 | 188,30 | 736 |
| 26 mar 2024 | 188,90 | 190,40 | 185,80 | 188,90 | 188,90 | 1.493 |
| 25 mar 2024 | 188,50 | 191,36 | 188,60 | 190,70 | 190,70 | 857 |
| 22 mar 2024 | 186,20 | 190,60 | 188,20 | 189,10 | 189,10 | 683 |
| 21 mar 2024 | 181,50 | 187,40 | 182,00 | 187,20 | 187,20 | 712 |
| 20 mar 2024 | 182,10 | 182,00 | 178,16 | 180,70 | 180,70 | 807 |
| 19 mar 2024 | 184,40 | 183,00 | 176,00 | 177,40 | 177,40 | 233 |
| 18 mar 2024 | 188,90 | 186,74 | 182,00 | 184,60 | 184,60 | 4.319 |
| 18 mar 2024 | 3.2 Dividendo | |||||
| 15 mar 2024 | 189,50 | 193,60 | 185,20 | 185,60 | 182,40 | 900 |
| 14 mar 2024 | 188,90 | 190,92 | 187,60 | 188,70 | 185,45 | 499 |
| 13 mar 2024 | 187,40 | 188,40 | 185,38 | 186,20 | 182,99 | 1.315 |
| 12 mar 2024 | 186,60 | 188,80 | 183,42 | 184,20 | 181,02 | 603 |
| 11 mar 2024 | 187,40 | 188,20 | 185,00 | 186,20 | 182,99 | 3.264 |
| 08 mar 2024 | 185,00 | 187,80 | 184,20 | 185,00 | 181,81 | 638 |
| 07 mar 2024 | 185,20 | 186,98 | 180,20 | 186,60 | 183,38 | 524 |
| 06 mar 2024 | 184,00 | 185,60 | 184,00 | 184,00 | 180,83 | 269 |
| 05 mar 2024 | 185,20 | 184,63 | 183,58 | 184,40 | 181,22 | 640 |
| 04 mar 2024 | 187,00 | 186,20 | 179,60 | 184,00 | 180,83 | 3.430 |
| 01 mar 2024 | 181,90 | 187,00 | 183,20 | 185,40 | 182,20 | 567 |
| 29 feb 2024 | 189,70 | 191,20 | 180,46 | 181,70 | 178,57 | 1.190 |
| 28 feb 2024 | 189,90 | 190,82 | 189,00 | 189,90 | 186,63 | 685 |
| 27 feb 2024 | 187,20 | 189,00 | 187,53 | 190,30 | 187,02 | 502 |
| 26 feb 2024 | 188,70 | 189,20 | 186,59 | 187,00 | 183,78 | 461 |
| 23 feb 2024 | 188,10 | 188,58 | 186,09 | 188,10 | 184,86 | 371 |
| 22 feb 2024 | 187,40 | 189,40 | 186,40 | 188,10 | 184,86 | 477 |
| 21 feb 2024 | 189,10 | 188,80 | 183,80 | 185,60 | 182,40 | 276 |
| 20 feb 2024 | 189,50 | 191,20 | 188,40 | 190,10 | 186,82 | 357 |
| 19 feb 2024 | 186,00 | 190,00 | 183,00 | 189,70 | 186,43 | 842 |
| 16 feb 2024 | 185,40 | 186,40 | 183,18 | 184,20 | 181,02 | 234 |
| 15 feb 2024 | 181,50 | 188,80 | 185,40 | 187,60 | 184,37 | 991 |
| 14 feb 2024 | 181,50 | 191,20 | 177,40 | 187,60 | 184,37 | 2.225 |
| 13 feb 2024 | 177,80 | 186,20 | 178,20 | 182,30 | 179,16 | 2.177 |
| 12 feb 2024 | 179,00 | 179,60 | 174,00 | 176,40 | 173,36 | 3.509 |
| 09 feb 2024 | 184,00 | 187,00 | 178,98 | 180,70 | 177,58 | 2.921 |
| 08 feb 2024 | 174,30 | 184,44 | 173,20 | 182,70 | 179,55 | 1.972 |
| 07 feb 2024 | 171,00 | 174,60 | 165,40 | 172,30 | 169,33 | 1.750 |
| 06 feb 2024 | 179,80 | 181,40 | 171,20 | 173,70 | 170,71 | 467 |
| 05 feb 2024 | 172,70 | 178,20 | 176,20 | 176,80 | 173,75 | 2.673 |
| 02 feb 2024 | 179,20 | 177,62 | 172,96 | 172,90 | 169,92 | 1.481 |
| 01 feb 2024 | 179,00 | 178,21 | 176,60 | 177,40 | 174,34 | 576 |
| 31 gen 2024 | 180,30 | 178,00 | 175,20 | 177,00 | 173,95 | 714 |
| 30 gen 2024 | 181,70 | 180,50 | 178,38 | 180,10 | 176,99 | 1.484 |
| 29 gen 2024 | 181,10 | 181,40 | 177,80 | 179,60 | 176,50 | 732 |
| 26 gen 2024 | 182,90 | 181,60 | 179,59 | 178,80 | 175,72 | 401 |
| 25 gen 2024 | 179,80 | 182,78 | 178,82 | 180,90 | 177,78 | 172 |
| 24 gen 2024 | 182,50 | 182,20 | 178,40 | 178,60 | 175,52 | 1.878 |
| 23 gen 2024 | 182,50 | 183,40 | 181,20 | 180,70 | 177,58 | 464 |
| 22 gen 2024 | 179,40 | 181,20 | 179,00 | 180,10 | 176,99 | 289 |
| 19 gen 2024 | 181,90 | 181,40 | 178,40 | 178,80 | 175,72 | 1.569 |
| 18 gen 2024 | 181,50 | 181,20 | 180,20 | 180,90 | 177,78 | 620 |
| 17 gen 2024 | 181,70 | 183,00 | 180,40 | 182,30 | 179,16 | 1.058 |
| 16 gen 2024 | 182,70 | 183,00 | 180,40 | 181,50 | 178,37 | 755 |
| 15 gen 2024 | 182,00 | 184,20 | 182,00 | 184,20 | 181,02 | 231 |
| 12 gen 2024 | 184,40 | 188,00 | 184,20 | 184,00 | 180,83 | 514 |
| 11 gen 2024 | 181,90 | 186,60 | 183,20 | 184,00 | 180,83 | 1.479 |
| 10 gen 2024 | 186,40 | 182,20 | 180,20 | 181,70 | 178,57 | 502 |
| 09 gen 2024 | 185,00 | 186,40 | 182,78 | 186,00 | 182,79 | 843 |
| 08 gen 2024 | 182,30 | 185,00 | 180,00 | 183,30 | 180,14 | 699 |
| 05 gen 2024 | 183,10 | 185,40 | 179,80 | 181,90 | 178,76 | 780 |
| 04 gen 2024 | 183,50 | 188,60 | 175,00 | 181,50 | 178,37 | 2.557 |
| 03 gen 2024 | 194,00 | 193,40 | 188,80 | 191,70 | 188,39 | 1.589 |
| 02 gen 2024 | 196,10 | 196,10 | 196,10 | 196,10 | 192,72 | - |
| 29 dic 2023 | 196,20 | 198,20 | 194,60 | 196,10 | 192,72 | 800 |
| 28 dic 2023 | 198,10 | 198,40 | 195,60 | 197,30 | 193,90 | 2.053 |
| 27 dic 2023 | 197,75 | 198,60 | 195,20 | 198,10 | 194,68 | 1.017 |
| 22 dic 2023 | 195,30 | 199,60 | 195,00 | 196,20 | 192,82 | 651 |
| 21 dic 2023 | 199,65 | 197,60 | 193,00 | 195,20 | 191,83 | 1.157 |
| 20 dic 2023 | 200,65 | 202,00 | 195,80 | 198,10 | 194,68 | 1.327 |
| 19 dic 2023 | 201,50 | 202,00 | 200,50 | 201,65 | 198,17 | 1.235 |
| 18 dic 2023 | 202,45 | 202,50 | 196,62 | 196,10 | 192,72 | 435 |
| 15 dic 2023 | 204,10 | 207,50 | 202,50 | 205,00 | 201,47 | 4.295 |
| 14 dic 2023 | 199,55 | 204,00 | 199,40 | 202,45 | 198,96 | 2.079 |
| 13 dic 2023 | 197,75 | 200,50 | 195,20 | 196,30 | 192,92 | 559 |
| 12 dic 2023 | 201,65 | 201,50 | 198,40 | 200,00 | 196,55 | 435 |
| *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.