Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.766,41 +883,76 (+1,50%)
Sonova Holding AG (0QPY.IL)
IOB - IOB Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 06:04PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 253,40 | 257,40 | 253,40 | 257,00 | 257,00 | 25.933 |
| 25 apr 2024 | 255,65 | 256,90 | 250,89 | 251,35 | 251,35 | 10.279 |
| 24 apr 2024 | 256,20 | 256,70 | 254,30 | 256,00 | 256,00 | 22.369 |
| 23 apr 2024 | 253,70 | 255,20 | 252,00 | 253,70 | 253,70 | 14.572 |
| 22 apr 2024 | 250,45 | 253,55 | 250,17 | 251,25 | 251,25 | 20.099 |
| 19 apr 2024 | 246,05 | 249,10 | 243,80 | 249,00 | 249,00 | 23.846 |
| 18 apr 2024 | 249,30 | 250,50 | 247,00 | 249,00 | 249,00 | 28.246 |
| 17 apr 2024 | 254,65 | 253,60 | 248,70 | 250,35 | 250,35 | 13.480 |
| 16 apr 2024 | 254,45 | 257,70 | 251,37 | 254,85 | 254,85 | 53.605 |
| 15 apr 2024 | 258,85 | 259,10 | 255,90 | 258,35 | 258,35 | 118.766 |
| 12 apr 2024 | 261,20 | 261,60 | 255,80 | 256,90 | 256,90 | 75.164 |
| 11 apr 2024 | 255,45 | 258,70 | 255,10 | 256,80 | 256,80 | 7.924 |
| 10 apr 2024 | 260,00 | 261,10 | 255,20 | 255,85 | 255,85 | 11.571 |
| 09 apr 2024 | 254,65 | 258,90 | 254,40 | 254,55 | 254,55 | 20.916 |
| 08 apr 2024 | 253,00 | 257,34 | 250,60 | 257,10 | 257,10 | 9.456 |
| 05 apr 2024 | 252,10 | 257,10 | 249,80 | 252,00 | 252,00 | 21.186 |
| 04 apr 2024 | 256,50 | 258,70 | 253,10 | 256,30 | 256,30 | 51.405 |
| 03 apr 2024 | 253,70 | 256,90 | 253,15 | 254,25 | 254,25 | 102.163 |
| 02 apr 2024 | 259,05 | 262,70 | 252,30 | 255,65 | 255,65 | 46.628 |
| 28 mar 2024 | 264,40 | 264,60 | 260,00 | 260,10 | 260,10 | 20.115 |
| 27 mar 2024 | 258,65 | 263,20 | 256,60 | 259,75 | 259,75 | 197.699 |
| 26 mar 2024 | 256,30 | 258,50 | 254,10 | 258,35 | 258,35 | 11.622 |
| 25 mar 2024 | 256,40 | 264,00 | 249,80 | 255,05 | 255,05 | 61.047 |
| 22 mar 2024 | 273,60 | 274,30 | 262,20 | 265,90 | 265,90 | 304.215 |
| 21 mar 2024 | 270,75 | 275,80 | 266,30 | 275,85 | 275,85 | 13.409 |
| 20 mar 2024 | 269,20 | 271,50 | 267,90 | 269,80 | 269,80 | 14.737 |
| 19 mar 2024 | 268,00 | 270,60 | 265,90 | 267,05 | 267,05 | 30.139 |
| 18 mar 2024 | 272,00 | 272,50 | 268,26 | 271,55 | 271,55 | 61.208 |
| 15 mar 2024 | 281,70 | 291,10 | 268,90 | 272,20 | 272,20 | 77.878 |
| 14 mar 2024 | 285,40 | 289,40 | 283,00 | 285,50 | 285,50 | 21.980 |
| 13 mar 2024 | 284,70 | 286,20 | 281,60 | 284,50 | 284,50 | 5.456 |
| 12 mar 2024 | 280,60 | 284,00 | 277,60 | 280,90 | 280,90 | 7.169 |
| 11 mar 2024 | 282,95 | 286,30 | 278,50 | 281,90 | 281,90 | 90.358 |
| 08 mar 2024 | 282,05 | 284,58 | 279,10 | 282,35 | 282,35 | 6.996 |
| 07 mar 2024 | 278,25 | 281,20 | 275,15 | 277,60 | 277,60 | 39.714 |
| 06 mar 2024 | 276,00 | 277,90 | 274,30 | 275,85 | 275,85 | 20.890 |
| 05 mar 2024 | 276,30 | 278,50 | 274,20 | 275,75 | 275,75 | 6.967 |
| 04 mar 2024 | 276,80 | 277,20 | 273,50 | 276,70 | 276,70 | 9.415 |
| 01 mar 2024 | 275,05 | 277,00 | 270,60 | 276,80 | 276,80 | 61.975 |
| 29 feb 2024 | 269,80 | 273,80 | 269,00 | 273,80 | 273,80 | 105.969 |
| 28 feb 2024 | 279,05 | 283,80 | 271,00 | 271,65 | 271,65 | 157.198 |
| 27 feb 2024 | 285,90 | 289,90 | 282,10 | 285,80 | 285,80 | 45.852 |
| 26 feb 2024 | 291,15 | 292,70 | 288,00 | 291,05 | 291,05 | 30.015 |
| 23 feb 2024 | 289,10 | 291,60 | 288,90 | 289,50 | 289,50 | 35.455 |
| 22 feb 2024 | 289,50 | 290,70 | 284,40 | 290,05 | 290,05 | 19.973 |
| 21 feb 2024 | 283,65 | 287,10 | 282,10 | 287,55 | 287,55 | 115.911 |
| 20 feb 2024 | 286,05 | 289,40 | 284,50 | 286,15 | 286,15 | 9.275 |
| 19 feb 2024 | 283,05 | 286,10 | 280,50 | 283,05 | 283,05 | 12.380 |
| 16 feb 2024 | 285,20 | 286,40 | 283,30 | 285,40 | 285,40 | 80.147 |
| 15 feb 2024 | 285,90 | 288,20 | 283,10 | 285,70 | 285,70 | 8.664 |
| 14 feb 2024 | 280,80 | 285,60 | 278,10 | 282,05 | 282,05 | 292.925 |
| 13 feb 2024 | 284,70 | 286,80 | 276,90 | 279,65 | 279,65 | 76.627 |
| 12 feb 2024 | 285,70 | 287,20 | 281,60 | 285,90 | 285,90 | 6.438 |
| 09 feb 2024 | 279,75 | 285,60 | 278,10 | 284,10 | 284,10 | 74.678 |
| 08 feb 2024 | 279,25 | 282,50 | 277,20 | 279,75 | 279,75 | 7.592 |
| 07 feb 2024 | 280,10 | 280,30 | 275,97 | 279,25 | 279,25 | 19.959 |
| 06 feb 2024 | 278,35 | 280,60 | 272,30 | 278,05 | 278,05 | 23.377 |
| 05 feb 2024 | 277,50 | 279,30 | 277,10 | 278,45 | 278,45 | 4.355 |
| 02 feb 2024 | 281,00 | 281,50 | 277,40 | 280,60 | 280,60 | 12.567 |
| 01 feb 2024 | 277,20 | 280,10 | 275,20 | 277,60 | 277,60 | 11.752 |
| 31 gen 2024 | 278,45 | 278,90 | 276,10 | 278,65 | 278,65 | 6.318 |
| 30 gen 2024 | 277,70 | 279,73 | 274,70 | 277,20 | 277,20 | 14.344 |
| 29 gen 2024 | 275,75 | 280,30 | 274,20 | 274,85 | 274,85 | 52.155 |
| 26 gen 2024 | 276,60 | 278,90 | 274,70 | 276,70 | 276,70 | 21.774 |
| 25 gen 2024 | 273,80 | 276,40 | 272,50 | 273,20 | 273,20 | 3.881 |
| 24 gen 2024 | 278,55 | 280,10 | 274,10 | 275,35 | 275,35 | 15.707 |
| 23 gen 2024 | 281,10 | 283,60 | 275,00 | 276,50 | 276,50 | 40.856 |
| 22 gen 2024 | 278,85 | 282,30 | 273,80 | 279,65 | 279,65 | 22.407 |
| 19 gen 2024 | 280,60 | 283,60 | 275,20 | 276,90 | 276,90 | 19.324 |
| 18 gen 2024 | 278,05 | 280,30 | 275,50 | 278,65 | 278,65 | 13.933 |
| 17 gen 2024 | 273,20 | 278,30 | 272,30 | 273,40 | 273,40 | 20.071 |
| 16 gen 2024 | 276,80 | 280,60 | 273,70 | 275,75 | 275,75 | 17.926 |
| 15 gen 2024 | 278,80 | 283,20 | 277,80 | 280,00 | 280,00 | 246.891 |
| 12 gen 2024 | 281,30 | 284,00 | 278,30 | 282,05 | 282,05 | 24.485 |
| 11 gen 2024 | 278,55 | 281,60 | 276,30 | 279,15 | 279,15 | 30.836 |
| 10 gen 2024 | 276,20 | 278,80 | 275,00 | 277,00 | 277,00 | 28.636 |
| 09 gen 2024 | 277,00 | 278,90 | 273,70 | 277,30 | 277,30 | 38.674 |
| 08 gen 2024 | 271,15 | 275,40 | 268,50 | 271,65 | 271,65 | 16.124 |
| 05 gen 2024 | 264,20 | 268,55 | 263,90 | 264,10 | 264,10 | 45.401 |
| 04 gen 2024 | 269,20 | 271,00 | 266,00 | 265,70 | 265,70 | 32.124 |
| 03 gen 2024 | 272,10 | 274,50 | 266,20 | 267,15 | 267,15 | 77.152 |
| 02 gen 2024 | 274,35 | 274,35 | 274,35 | 274,35 | 274,35 | - |
| 29 dic 2023 | 274,35 | 277,10 | 271,40 | 274,35 | 274,35 | 4.169 |
| 28 dic 2023 | 274,35 | 274,10 | 272,20 | 274,35 | 274,35 | 48.709 |
| 27 dic 2023 | 276,50 | 278,90 | 272,90 | 273,80 | 273,80 | 11.172 |
| 22 dic 2023 | 275,85 | 278,70 | 275,60 | 276,20 | 276,20 | 20.869 |
| 21 dic 2023 | 273,90 | 277,00 | 271,10 | 274,15 | 274,15 | 22.206 |
| 20 dic 2023 | 275,15 | 276,83 | 273,50 | 275,65 | 275,65 | 26.357 |
| 19 dic 2023 | 274,45 | 277,13 | 274,00 | 275,05 | 275,05 | 42.913 |
| 18 dic 2023 | 271,55 | 276,20 | 269,50 | 275,35 | 275,35 | 486.731 |
| 15 dic 2023 | 273,40 | 275,50 | 271,10 | 274,65 | 274,65 | 73.232 |
| 14 dic 2023 | 268,60 | 273,30 | 261,70 | 271,05 | 271,05 | 67.457 |
| 13 dic 2023 | 257,70 | 272,54 | 257,50 | 261,30 | 261,30 | 199.757 |
| 12 dic 2023 | 257,20 | 258,80 | 254,90 | 257,50 | 257,50 | 36.637 |
| 11 dic 2023 | 256,80 | 257,30 | 254,70 | 256,00 | 256,00 | 92.417 |
| 08 dic 2023 | 254,75 | 258,60 | 252,90 | 255,05 | 255,05 | 6.235 |
| 07 dic 2023 | 256,30 | 258,90 | 254,30 | 255,55 | 255,55 | 8.376 |
| 06 dic 2023 | 254,45 | 257,35 | 254,20 | 254,75 | 254,75 | 30.003 |
| 05 dic 2023 | 254,55 | 256,30 | 253,10 | 256,70 | 256,70 | 19.568 |
| 04 dic 2023 | 254,95 | 257,30 | 253,40 | 254,45 | 254,45 | 133.377 |
| *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.