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
58.807,80 +392,05 (+0,67%)
Zurich Insurance Group AG (0QP2.IL)
IOB - IOB Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 06:59PM 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 | 442,15 | 442,70 | 437,50 | 442,15 | 442,15 | 28.500 |
| 02 mag 2024 | 444,50 | 442,38 | 442,38 | 444,20 | 444,20 | 25.747 |
| 01 mag 2024 | 444,20 | 444,20 | 444,20 | 446,05 | 446,05 | 495 |
| 30 apr 2024 | 445,50 | 446,80 | 437,50 | 446,05 | 446,05 | 53.822 |
| 29 apr 2024 | 443,05 | 445,10 | 441,30 | 442,85 | 442,85 | 8.358 |
| 26 apr 2024 | 445,50 | 448,70 | 437,90 | 444,30 | 444,30 | 18.284 |
| 25 apr 2024 | 447,05 | 447,60 | 440,50 | 440,80 | 440,80 | 94.157 |
| 24 apr 2024 | 453,40 | 456,90 | 446,28 | 446,85 | 446,85 | 203.908 |
| 23 apr 2024 | 451,05 | 454,20 | 447,50 | 451,85 | 451,85 | 208.338 |
| 22 apr 2024 | 452,70 | 455,10 | 445,10 | 452,90 | 452,90 | 147.837 |
| 19 apr 2024 | 441,60 | 448,40 | 438,20 | 444,00 | 444,00 | 186.875 |
| 18 apr 2024 | 446,35 | 452,50 | 440,90 | 446,35 | 446,35 | 210.096 |
| 17 apr 2024 | 447,35 | 454,00 | 442,90 | 447,15 | 447,15 | 560.961 |
| 16 apr 2024 | 448,70 | 455,80 | 443,60 | 450,15 | 450,15 | 24.047 |
| 15 apr 2024 | 453,10 | 455,40 | 449,00 | 453,30 | 453,30 | 379.538 |
| 12 apr 2024 | 452,80 | 469,20 | 449,00 | 453,70 | 453,70 | 101.811 |
| 12 apr 2024 | 26 Dividendo | |||||
| 11 apr 2024 | 473,20 | 476,80 | 467,00 | 472,70 | 446,70 | 256.237 |
| 10 apr 2024 | 472,70 | 475,50 | 467,20 | 471,55 | 445,61 | 170.424 |
| 09 apr 2024 | 474,85 | 478,30 | 469,70 | 475,05 | 448,92 | 189.226 |
| 08 apr 2024 | 474,25 | 477,40 | 470,70 | 474,85 | 448,73 | 567.304 |
| 05 apr 2024 | 475,85 | 481,90 | 470,30 | 475,55 | 449,39 | 520.373 |
| 04 apr 2024 | 478,55 | 482,30 | 475,10 | 479,65 | 453,27 | 818.667 |
| 03 apr 2024 | 482,15 | 482,80 | 477,00 | 481,30 | 454,83 | 634.428 |
| 02 apr 2024 | 487,15 | 489,30 | 481,20 | 487,25 | 460,45 | 221.203 |
| 28 mar 2024 | 484,20 | 488,00 | 480,70 | 484,30 | 457,66 | 62.803 |
| 27 mar 2024 | 485,30 | 488,40 | 482,00 | 485,90 | 459,17 | 166.057 |
| 26 mar 2024 | 485,40 | 488,20 | 481,50 | 486,15 | 459,41 | 50.187 |
| 25 mar 2024 | 485,40 | 487,90 | 481,00 | 485,60 | 458,89 | 229.976 |
| 22 mar 2024 | 484,70 | 487,10 | 484,00 | 484,60 | 457,95 | 372.734 |
| 21 mar 2024 | 489,65 | 493,00 | 485,10 | 490,00 | 463,05 | 58.354 |
| 20 mar 2024 | 486,85 | 490,10 | 486,30 | 487,05 | 460,26 | 182.251 |
| 19 mar 2024 | 486,05 | 488,50 | 482,10 | 485,80 | 459,08 | 131.228 |
| 18 mar 2024 | 485,80 | 489,60 | 482,50 | 485,90 | 459,17 | 385.795 |
| 15 mar 2024 | 486,05 | 490,90 | 483,60 | 487,25 | 460,45 | 57.583 |
| 14 mar 2024 | 486,35 | 490,30 | 483,70 | 485,70 | 458,98 | 188.361 |
| 13 mar 2024 | 485,60 | 488,90 | 482,30 | 486,05 | 459,32 | 237.893 |
| 12 mar 2024 | 483,05 | 485,90 | 479,80 | 483,45 | 456,86 | 74.770 |
| 11 mar 2024 | 477,50 | 482,70 | 475,00 | 477,30 | 451,05 | 432.703 |
| 08 mar 2024 | 479,45 | 482,90 | 475,90 | 479,65 | 453,27 | 273.576 |
| 07 mar 2024 | 475,65 | 479,70 | 471,40 | 477,10 | 450,86 | 61.424 |
| 06 mar 2024 | 469,60 | 474,30 | 467,10 | 469,60 | 443,77 | 5.387 |
| 05 mar 2024 | 465,90 | 470,25 | 462,20 | 466,15 | 440,51 | 24.178 |
| 04 mar 2024 | 467,45 | 467,50 | 462,20 | 466,85 | 441,17 | 63.495 |
| 01 mar 2024 | 472,00 | 474,90 | 466,70 | 471,45 | 445,52 | 199.053 |
| 29 feb 2024 | 470,65 | 473,50 | 467,50 | 470,45 | 444,57 | 131.595 |
| 28 feb 2024 | 468,60 | 471,30 | 467,10 | 469,60 | 443,77 | 136.766 |
| 27 feb 2024 | 465,10 | 468,10 | 462,30 | 465,10 | 439,52 | 10.725 |
| 26 feb 2024 | 461,60 | 466,60 | 458,40 | 462,65 | 437,20 | 38.407 |
| 23 feb 2024 | 459,65 | 463,70 | 459,20 | 461,10 | 435,74 | 42.143 |
| 22 feb 2024 | 452,10 | 461,50 | 444,40 | 460,40 | 435,08 | 46.576 |
| 21 feb 2024 | 443,55 | 447,60 | 440,80 | 443,55 | 419,15 | 27.386 |
| 20 feb 2024 | 441,20 | 445,70 | 437,80 | 440,80 | 416,55 | 18.041 |
| 19 feb 2024 | 442,45 | 443,10 | 438,70 | 441,30 | 417,03 | 27.592 |
| 16 feb 2024 | 441,40 | 444,80 | 438,90 | 442,15 | 417,83 | 214.842 |
| 15 feb 2024 | 438,55 | 441,60 | 438,20 | 438,85 | 414,71 | 46.643 |
| 14 feb 2024 | 435,55 | 439,00 | 433,40 | 435,35 | 411,40 | 23.754 |
| 13 feb 2024 | 433,30 | 437,30 | 429,70 | 434,45 | 410,55 | 72.059 |
| 12 feb 2024 | 433,30 | 435,90 | 427,30 | 432,70 | 408,90 | 12.723 |
| 09 feb 2024 | 433,30 | 434,60 | 428,20 | 433,30 | 409,47 | 19.393 |
| 08 feb 2024 | 438,95 | 444,10 | 432,66 | 438,65 | 414,52 | 171.386 |
| 07 feb 2024 | 440,60 | 442,90 | 437,10 | 441,40 | 417,12 | 37.082 |
| 06 feb 2024 | 441,50 | 443,40 | 438,70 | 442,25 | 417,92 | 24.832 |
| 05 feb 2024 | 436,90 | 440,71 | 435,60 | 438,05 | 413,96 | 28.503 |
| 02 feb 2024 | 434,25 | 438,02 | 429,80 | 434,85 | 410,93 | 16.108 |
| 01 feb 2024 | 436,90 | 437,60 | 431,70 | 436,80 | 412,77 | 52.788 |
| 31 gen 2024 | 442,35 | 444,20 | 435,70 | 442,25 | 417,92 | 23.618 |
| 30 gen 2024 | 438,55 | 446,70 | 436,30 | 438,75 | 414,62 | 33.769 |
| 29 gen 2024 | 443,35 | 446,20 | 440,00 | 443,45 | 419,06 | 15.334 |
| 26 gen 2024 | 439,75 | 444,50 | 437,50 | 440,40 | 416,18 | 40.336 |
| 25 gen 2024 | 440,00 | 441,86 | 439,40 | 439,45 | 415,28 | 42.033 |
| 24 gen 2024 | 439,35 | 442,20 | 436,20 | 437,60 | 413,53 | 39.087 |
| 23 gen 2024 | 442,15 | 444,70 | 437,90 | 441,20 | 416,93 | 78.994 |
| 22 gen 2024 | 437,00 | 441,90 | 431,50 | 437,70 | 413,63 | 25.039 |
| 19 gen 2024 | 431,65 | 435,60 | 427,60 | 431,65 | 407,91 | 305.614 |
| 18 gen 2024 | 433,20 | 437,00 | 430,11 | 432,50 | 408,71 | 22.793 |
| 17 gen 2024 | 437,90 | 445,10 | 432,10 | 437,70 | 413,63 | 64.169 |
| 16 gen 2024 | 438,45 | 442,40 | 436,30 | 437,60 | 413,53 | 51.785 |
| 15 gen 2024 | 438,00 | 441,20 | 434,20 | 439,25 | 415,09 | 345.527 |
| 12 gen 2024 | 436,00 | 439,40 | 430,20 | 436,80 | 412,77 | 79.650 |
| 11 gen 2024 | 437,80 | 440,00 | 432,80 | 437,40 | 413,34 | 143.432 |
| 10 gen 2024 | 436,10 | 441,70 | 433,10 | 436,00 | 412,02 | 82.492 |
| 09 gen 2024 | 438,05 | 439,70 | 434,50 | 437,90 | 413,81 | 153.670 |
| 08 gen 2024 | 437,60 | 438,60 | 435,30 | 437,40 | 413,34 | 38.490 |
| 05 gen 2024 | 438,05 | 439,70 | 433,20 | 438,35 | 414,24 | 53.645 |
| 04 gen 2024 | 440,30 | 445,90 | 430,00 | 440,20 | 415,99 | 59.673 |
| 03 gen 2024 | 446,15 | 447,70 | 441,70 | 446,45 | 421,89 | 49.400 |
| 02 gen 2024 | 439,05 | 439,05 | 439,05 | 439,05 | 414,90 | - |
| 29 dic 2023 | 437,90 | 441,90 | 433,10 | 439,05 | 414,90 | 15.610 |
| 28 dic 2023 | 439,35 | 441,20 | 435,80 | 439,65 | 415,47 | 24.095 |
| 27 dic 2023 | 441,10 | 443,80 | 437,90 | 440,70 | 416,46 | 19.773 |
| 22 dic 2023 | 441,10 | 443,90 | 437,70 | 441,50 | 417,22 | 28.863 |
| 21 dic 2023 | 443,05 | 445,50 | 439,30 | 442,55 | 418,21 | 27.749 |
| 20 dic 2023 | 443,75 | 446,70 | 440,70 | 444,00 | 419,58 | 62.972 |
| 19 dic 2023 | 443,65 | 444,40 | 442,10 | 443,35 | 418,96 | 158.257 |
| 18 dic 2023 | 444,50 | 447,80 | 433,70 | 444,80 | 420,33 | 787.736 |
| 15 dic 2023 | 445,30 | 447,00 | 442,40 | 446,35 | 421,80 | 928.827 |
| 14 dic 2023 | 449,90 | 456,50 | 444,00 | 450,05 | 425,30 | 107.866 |
| 13 dic 2023 | 451,65 | 455,70 | 448,60 | 452,00 | 427,14 | 86.387 |
| 12 dic 2023 | 449,50 | 452,40 | 446,80 | 450,05 | 425,30 | 42.025 |
| *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.