Italia markets closed
Dow Jones
37.896,89 +161,78 (+0,43%) Nasdaq
15.888,92 +3,90 (+0,02%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0629 +0,0003 (+0,03%) Bitcoin EUR
58.296,93 -2.462,35 (-4,05%) CMC Crypto 200
885,54 0,00 (0,00%)
OC Oerlikon Corporation AG (0QO3.IL)
IOB - IOB Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 04:54PM BST
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 apr 2024 | 3,8900 | 3,8900 | 3,8160 | 3,8400 | 3,8400 | 32.635 |
| 15 apr 2024 | 3,9690 | 3,9700 | 3,9000 | 3,9090 | 3,9090 | 50.030 |
| 12 apr 2024 | 3,9560 | 4,0260 | 3,9252 | 3,9500 | 3,9500 | 41.035 |
| 11 apr 2024 | 3,9870 | 4,0000 | 3,8999 | 3,9200 | 3,9200 | 77.789 |
| 10 apr 2024 | 4,0470 | 4,0620 | 3,9680 | 4,0080 | 4,0080 | 34.296 |
| 09 apr 2024 | 3,9770 | 4,0000 | 3,9540 | 3,9810 | 3,9810 | 9.641 |
| 08 apr 2024 | 4,0260 | 4,0720 | 3,9560 | 4,0240 | 4,0240 | 47.338 |
| 05 apr 2024 | 4,0280 | 4,1160 | 4,0039 | 4,0280 | 4,0280 | 45.295 |
| 04 apr 2024 | 4,1620 | 4,2000 | 4,0899 | 4,1060 | 4,1060 | 38.317 |
| 03 apr 2024 | 4,0340 | 4,1684 | 4,0260 | 4,1510 | 4,1510 | 41.322 |
| 02 apr 2024 | 3,9460 | 4,1360 | 3,9260 | 4,0590 | 4,0590 | 48.776 |
| 28 mar 2024 | 3,9050 | 3,9980 | 3,8720 | 3,9650 | 3,9650 | 57.021 |
| 27 mar 2024 | 3,8620 | 3,9272 | 3,8400 | 3,9150 | 3,9150 | 70.600 |
| 26 mar 2024 | 4,0240 | 4,0160 | 3,8280 | 3,8460 | 3,8460 | 30.927 |
| 25 mar 2024 | 3,9420 | 4,0580 | 3,9220 | 4,0020 | 4,0020 | 124.926 |
| 25 mar 2024 | 0.2 Dividendo | |||||
| 22 mar 2024 | 4,1100 | 4,1840 | 4,0520 | 4,1370 | 3,9370 | 39.880 |
| 21 mar 2024 | 4,1800 | 4,1900 | 4,1092 | 4,1210 | 3,9218 | 15.122 |
| 20 mar 2024 | 4,1020 | 4,2000 | 4,0600 | 4,1140 | 3,9151 | 23.278 |
| 19 mar 2024 | 4,1230 | 4,1480 | 4,1019 | 4,1210 | 3,9218 | 14.840 |
| 18 mar 2024 | 4,1160 | 4,2380 | 4,0780 | 4,1100 | 3,9113 | 18.006 |
| 15 mar 2024 | 4,1210 | 4,1300 | 4,0800 | 4,1160 | 3,9170 | 94.930 |
| 14 mar 2024 | 4,2250 | 4,1580 | 4,0660 | 4,1510 | 3,9503 | 13.215 |
| 13 mar 2024 | 4,2150 | 4,2360 | 4,1416 | 4,1530 | 3,9522 | 60.986 |
| 12 mar 2024 | 4,2400 | 4,2560 | 4,1820 | 4,2420 | 4,0369 | 5.560 |
| 11 mar 2024 | 4,3770 | 4,3580 | 4,2248 | 4,2270 | 4,0226 | 9.207 |
| 08 mar 2024 | 4,3580 | 4,4120 | 4,3200 | 4,3610 | 4,1502 | 49.559 |
| 07 mar 2024 | 4,2990 | 4,3880 | 4,2540 | 4,3400 | 4,1302 | 52.846 |
| 06 mar 2024 | 4,2310 | 4,2920 | 4,2280 | 4,2930 | 4,0855 | 26.183 |
| 05 mar 2024 | 4,2350 | 4,2460 | 4,1740 | 4,1920 | 3,9893 | 9.231 |
| 04 mar 2024 | 4,3170 | 4,4100 | 4,2300 | 4,2560 | 4,0502 | 26.290 |
| 01 mar 2024 | 4,1860 | 4,3040 | 4,2000 | 4,2600 | 4,0541 | 261.254 |
| 29 feb 2024 | 4,2500 | 4,2860 | 4,1900 | 4,1960 | 3,9931 | 52.234 |
| 28 feb 2024 | 4,2660 | 4,3660 | 4,2180 | 4,2760 | 4,0693 | 53.730 |
| 27 feb 2024 | 4,2400 | 4,2820 | 4,0560 | 4,2760 | 4,0693 | 37.647 |
| 26 feb 2024 | 4,3750 | 4,4000 | 4,2020 | 4,2680 | 4,0617 | 20.112 |
| 23 feb 2024 | 4,4840 | 4,5160 | 4,3440 | 4,4240 | 4,2101 | 174.095 |
| 22 feb 2024 | 4,5310 | 4,5620 | 4,4520 | 4,4820 | 4,2653 | 127.376 |
| 21 feb 2024 | 4,1600 | 4,5660 | 4,1680 | 4,4800 | 4,2634 | 226.011 |
| 20 feb 2024 | 3,8990 | 4,2500 | 3,7960 | 4,1450 | 3,9446 | 36.829 |
| 19 feb 2024 | 3,9010 | 3,9180 | 3,8660 | 3,9010 | 3,7124 | 36.053 |
| 16 feb 2024 | 3,8870 | 3,9660 | 3,8760 | 3,9320 | 3,7419 | 20.736 |
| 15 feb 2024 | 3,7960 | 3,9260 | 3,8080 | 3,9200 | 3,7305 | 36.512 |
| 14 feb 2024 | 3,6820 | 3,7860 | 3,6920 | 3,7410 | 3,5601 | 72.719 |
| 13 feb 2024 | 3,7660 | 3,8000 | 3,6980 | 3,7080 | 3,5287 | 8.975 |
| 12 feb 2024 | 3,7080 | 3,8020 | 3,6440 | 3,7470 | 3,5659 | 19.182 |
| 09 feb 2024 | 3,7210 | 3,7300 | 3,6300 | 3,6690 | 3,4916 | 18.715 |
| 08 feb 2024 | 3,7270 | 3,7400 | 3,6880 | 3,7270 | 3,5468 | 19.908 |
| 07 feb 2024 | 3,7080 | 3,7820 | 3,7240 | 3,7370 | 3,5563 | 30.655 |
| 06 feb 2024 | 3,7120 | 3,7280 | 3,6580 | 3,6840 | 3,5059 | 1.400 |
| 05 feb 2024 | 3,7040 | 3,7200 | 3,6500 | 3,6510 | 3,4745 | 20.732 |
| 02 feb 2024 | 3,6320 | 3,7000 | 3,5860 | 3,6690 | 3,4916 | 23.925 |
| 01 feb 2024 | 3,7920 | 3,8820 | 3,6360 | 3,6360 | 3,4602 | 17.336 |
| 31 gen 2024 | 3,7230 | 3,7860 | 3,7140 | 3,7720 | 3,5896 | 26.215 |
| 30 gen 2024 | 3,7510 | 3,7700 | 3,6740 | 3,6900 | 3,5116 | 88.451 |
| 29 gen 2024 | 3,6750 | 3,7100 | 3,6520 | 3,6710 | 3,4935 | 29.854 |
| 26 gen 2024 | 3,5790 | 3,6780 | 3,5820 | 3,6730 | 3,4954 | 8.527 |
| 25 gen 2024 | 3,6160 | 3,6340 | 3,5940 | 3,6160 | 3,4412 | 1.038 |
| 24 gen 2024 | 3,6100 | 3,6400 | 3,5740 | 3,6180 | 3,4431 | 10.803 |
| 23 gen 2024 | 3,6000 | 3,6820 | 3,5360 | 3,6200 | 3,4450 | 80.503 |
| 22 gen 2024 | 3,5260 | 3,5780 | 3,5000 | 3,5300 | 3,3593 | 16.969 |
| 19 gen 2024 | 3,5610 | 3,5860 | 3,4780 | 3,5220 | 3,3517 | 37.726 |
| 18 gen 2024 | 3,4520 | 3,5699 | 3,4280 | 3,5710 | 3,3984 | 75.259 |
| 17 gen 2024 | 3,6200 | 3,5561 | 3,4440 | 3,4850 | 3,3165 | 32.080 |
| 16 gen 2024 | 3,6240 | 3,6240 | 3,4860 | 3,5870 | 3,4136 | 63.011 |
| 15 gen 2024 | 3,6440 | 3,6820 | 3,6240 | 3,6610 | 3,4840 | 48.722 |
| 12 gen 2024 | 3,6410 | 3,6960 | 3,5800 | 3,6650 | 3,4878 | 9.788 |
| 11 gen 2024 | 3,6340 | 3,6520 | 3,6020 | 3,6340 | 3,4583 | 27.827 |
| 10 gen 2024 | 3,6920 | 3,6860 | 3,6140 | 3,6140 | 3,4393 | 33.791 |
| 09 gen 2024 | 3,7310 | 3,7540 | 3,6640 | 3,6610 | 3,4840 | 81.681 |
| 08 gen 2024 | 3,7760 | 3,7720 | 3,6780 | 3,7550 | 3,5735 | 37.865 |
| 05 gen 2024 | 3,7140 | 3,7420 | 3,6600 | 3,7060 | 3,5268 | 24.710 |
| 04 gen 2024 | 3,7100 | 3,7580 | 3,6900 | 3,7160 | 3,5364 | 32.431 |
| 03 gen 2024 | 3,8780 | 3,9160 | 3,6920 | 3,7310 | 3,5506 | 48.409 |
| 02 gen 2024 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | 3,6211 | - |
| 29 dic 2023 | 3,7840 | 3,8380 | 3,7680 | 3,8050 | 3,6211 | 46.339 |
| 28 dic 2023 | 3,7660 | 3,7920 | 3,7660 | 3,7640 | 3,5820 | 18.373 |
| 27 dic 2023 | 3,7210 | 3,7740 | 3,7040 | 3,7430 | 3,5620 | 26.413 |
| 22 dic 2023 | 3,7180 | 3,7740 | 3,7080 | 3,7270 | 3,5468 | 58.778 |
| 21 dic 2023 | 3,7230 | 3,7400 | 3,6680 | 3,7000 | 3,5211 | 19.755 |
| 20 dic 2023 | 3,8270 | 3,8420 | 3,6900 | 3,7230 | 3,5430 | 56.381 |
| 19 dic 2023 | 3,7350 | 3,8160 | 3,7260 | 3,7680 | 3,5858 | 29.261 |
| 18 dic 2023 | 3,7410 | 3,8160 | 3,7260 | 3,7390 | 3,5582 | 27.252 |
| 15 dic 2023 | 3,7470 | 3,8800 | 3,7480 | 3,7550 | 3,5735 | 49.054 |
| 14 dic 2023 | 3,5010 | 3,7100 | 3,4080 | 3,6920 | 3,5135 | 207.939 |
| 13 dic 2023 | 3,4460 | 3,4780 | 3,4300 | 3,4370 | 3,2708 | 33.060 |
| 12 dic 2023 | 3,4910 | 3,5000 | 3,3940 | 3,3920 | 3,2280 | 97.467 |
| 11 dic 2023 | 3,5280 | 3,5640 | 3,4720 | 3,4720 | 3,3041 | 23.901 |
| 08 dic 2023 | 3,5520 | 3,5680 | 3,5180 | 3,5520 | 3,3803 | 85.334 |
| 07 dic 2023 | 3,5560 | 3,5840 | 3,5100 | 3,5520 | 3,3803 | 118.400 |
| 06 dic 2023 | 3,5560 | 3,5700 | 3,5040 | 3,5630 | 3,3907 | 49.893 |
| 05 dic 2023 | 3,4850 | 3,5540 | 3,4760 | 3,5200 | 3,3498 | 99.307 |
| 04 dic 2023 | 3,5050 | 3,5560 | 3,4720 | 3,4700 | 3,3022 | 97.394 |
| 01 dic 2023 | 3,6320 | 3,6800 | 3,5180 | 3,5460 | 3,3746 | 144.330 |
| 30 nov 2023 | 3,6800 | 3,6880 | 3,6181 | 3,6650 | 3,4878 | 21.667 |
| 29 nov 2023 | 3,6180 | 3,6460 | 3,6020 | 3,6180 | 3,4431 | 79.206 |
| 28 nov 2023 | 3,6020 | 3,6240 | 3,5560 | 3,5890 | 3,4155 | 65.590 |
| 27 nov 2023 | 3,6510 | 3,7140 | 3,5860 | 3,5910 | 3,4174 | 24.731 |
| 24 nov 2023 | 3,7350 | 3,8060 | 3,6680 | 3,6800 | 3,5021 | 10.543 |
| 23 nov 2023 | 3,7350 | 3,7500 | 3,6940 | 3,7290 | 3,5487 | 13.436 |
| *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.