Italia markets open in 1 hour 52 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.075,78 +447,30 (+1,19%) EUR/USD
1,0725 -0,0008 (-0,08%) Bitcoin EUR
59.790,02 -100,23 (-0,17%) CMC Crypto 200
1.388,23 +5,66 (+0,41%)
Bâloise Holding AG (0QQ3.IL)
IOB - IOB Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 06:13PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 141,00 | 141,00 | 138,60 | 139,65 | 139,65 | 10.496 |
| 24 apr 2024 | 144,00 | 144,20 | 140,73 | 141,90 | 141,90 | 24.891 |
| 23 apr 2024 | 144,00 | 144,20 | 143,09 | 143,55 | 143,55 | 10.416 |
| 22 apr 2024 | 141,40 | 143,92 | 141,40 | 142,25 | 142,25 | 91.854 |
| 19 apr 2024 | 138,75 | 140,60 | 138,90 | 139,05 | 139,05 | 9.186 |
| 18 apr 2024 | 140,10 | 140,60 | 139,70 | 140,10 | 140,10 | 20.952 |
| 17 apr 2024 | 139,15 | 140,31 | 139,00 | 139,25 | 139,25 | 7.630 |
| 16 apr 2024 | 139,55 | 139,90 | 138,70 | 139,35 | 139,35 | 61.647 |
| 15 apr 2024 | 140,50 | 141,50 | 140,00 | 140,60 | 140,60 | 18.381 |
| 12 apr 2024 | 139,25 | 140,60 | 139,47 | 139,85 | 139,85 | 11.095 |
| 11 apr 2024 | 139,65 | 140,00 | 138,90 | 139,75 | 139,75 | 9.224 |
| 10 apr 2024 | 139,85 | 140,20 | 138,80 | 139,65 | 139,65 | 10.589 |
| 09 apr 2024 | 140,00 | 140,70 | 139,50 | 140,00 | 140,00 | 8.645 |
| 08 apr 2024 | 137,80 | 140,40 | 137,80 | 139,85 | 139,85 | 10.125 |
| 05 apr 2024 | 137,90 | 138,00 | 136,80 | 137,30 | 137,30 | 11.734 |
| 04 apr 2024 | 138,55 | 138,90 | 138,09 | 138,65 | 138,65 | 14.766 |
| 03 apr 2024 | 139,15 | 139,30 | 138,10 | 139,25 | 139,25 | 89.989 |
| 02 apr 2024 | 141,30 | 142,20 | 139,10 | 139,35 | 139,35 | 56.455 |
| 28 mar 2024 | 142,15 | 142,40 | 140,62 | 141,40 | 141,40 | 285.215 |
| 27 mar 2024 | 140,00 | 142,13 | 139,20 | 141,70 | 141,70 | 62.923 |
| 26 mar 2024 | 137,70 | 139,80 | 137,10 | 139,15 | 139,15 | 41.434 |
| 25 mar 2024 | 141,80 | 141,90 | 139,20 | 139,55 | 139,55 | 32.356 |
| 22 mar 2024 | 144,40 | 144,80 | 142,38 | 144,60 | 144,60 | 22.620 |
| 21 mar 2024 | 145,50 | 146,90 | 144,50 | 145,00 | 145,00 | 9.397 |
| 20 mar 2024 | 142,75 | 144,61 | 142,70 | 142,65 | 142,65 | 13.344 |
| 19 mar 2024 | 142,75 | 144,00 | 142,60 | 143,15 | 143,15 | 12.623 |
| 18 mar 2024 | 145,70 | 147,00 | 142,40 | 144,30 | 144,30 | 38.803 |
| 15 mar 2024 | 145,60 | 146,30 | 145,40 | 145,50 | 145,50 | 14.213 |
| 14 mar 2024 | 145,70 | 147,10 | 143,50 | 143,65 | 143,65 | 7.639 |
| 13 mar 2024 | 146,75 | 147,80 | 145,90 | 146,55 | 146,55 | 25.551 |
| 12 mar 2024 | 145,50 | 146,71 | 144,80 | 145,10 | 145,10 | 26.942 |
| 11 mar 2024 | 144,20 | 146,10 | 144,30 | 144,90 | 144,90 | 10.288 |
| 08 mar 2024 | 144,80 | 145,70 | 144,30 | 144,70 | 144,70 | 11.538 |
| 07 mar 2024 | 143,25 | 145,02 | 143,20 | 143,75 | 143,75 | 29.020 |
| 06 mar 2024 | 142,65 | 143,90 | 142,70 | 142,95 | 142,95 | 25.754 |
| 05 mar 2024 | 142,55 | 142,91 | 142,00 | 142,65 | 142,65 | 5.670 |
| 04 mar 2024 | 142,15 | 143,10 | 142,00 | 142,65 | 142,65 | 3.915 |
| 01 mar 2024 | 142,75 | 143,50 | 142,70 | 142,75 | 142,75 | 3.337 |
| 29 feb 2024 | 142,45 | 143,70 | 142,59 | 142,45 | 142,45 | 10.343 |
| 28 feb 2024 | 142,45 | 143,00 | 142,00 | 142,35 | 142,35 | 6.994 |
| 27 feb 2024 | 142,25 | 142,60 | 141,97 | 142,25 | 142,25 | 5.683 |
| 26 feb 2024 | 142,55 | 143,40 | 142,29 | 142,65 | 142,65 | 22.876 |
| 23 feb 2024 | 141,50 | 143,70 | 141,20 | 143,35 | 143,35 | 11.170 |
| 22 feb 2024 | 143,35 | 143,80 | 140,98 | 141,40 | 141,40 | 7.257 |
| 21 feb 2024 | 144,00 | 144,60 | 142,80 | 144,00 | 144,00 | 3.869 |
| 20 feb 2024 | 142,85 | 144,30 | 142,90 | 143,25 | 143,25 | 3.918 |
| 19 feb 2024 | 143,35 | 143,90 | 142,90 | 143,75 | 143,75 | 2.403 |
| 16 feb 2024 | 143,25 | 144,51 | 142,50 | 143,85 | 143,85 | 4.307 |
| 15 feb 2024 | 142,15 | 143,41 | 142,30 | 142,65 | 142,65 | 66.156 |
| 14 feb 2024 | 140,80 | 142,30 | 140,90 | 140,90 | 140,90 | 73.202 |
| 13 feb 2024 | 141,30 | 142,10 | 140,99 | 141,40 | 141,40 | 4.095 |
| 12 feb 2024 | 138,85 | 141,21 | 137,40 | 139,25 | 139,25 | 15.659 |
| 09 feb 2024 | 138,15 | 138,50 | 137,50 | 138,45 | 138,45 | 5.102 |
| 08 feb 2024 | 139,35 | 140,70 | 138,18 | 139,75 | 139,75 | 59.365 |
| 07 feb 2024 | 139,25 | 139,50 | 138,80 | 139,15 | 139,15 | 6.958 |
| 06 feb 2024 | 140,10 | 140,50 | 139,00 | 140,70 | 140,70 | 2.983 |
| 05 feb 2024 | 139,85 | 140,00 | 138,80 | 139,75 | 139,75 | 6.103 |
| 02 feb 2024 | 138,75 | 140,20 | 138,70 | 139,15 | 139,15 | 15.173 |
| 01 feb 2024 | 137,90 | 139,50 | 133,70 | 138,05 | 138,05 | 28.110 |
| 31 gen 2024 | 139,35 | 140,30 | 135,00 | 139,45 | 139,45 | 21.398 |
| 30 gen 2024 | 138,05 | 138,52 | 136,70 | 137,70 | 137,70 | 23.736 |
| 29 gen 2024 | 137,70 | 138,50 | 137,26 | 137,30 | 137,30 | 31.475 |
| 26 gen 2024 | 136,70 | 138,10 | 136,70 | 136,80 | 136,80 | 6.294 |
| 25 gen 2024 | 136,30 | 137,00 | 135,50 | 136,20 | 136,20 | 4.303 |
| 24 gen 2024 | 135,65 | 136,70 | 135,10 | 135,65 | 135,65 | 7.801 |
| 23 gen 2024 | 136,50 | 137,40 | 134,90 | 136,30 | 136,30 | 8.451 |
| 22 gen 2024 | 134,05 | 135,90 | 134,00 | 134,35 | 134,35 | 14.328 |
| 19 gen 2024 | 134,75 | 135,00 | 133,09 | 134,85 | 134,85 | 6.866 |
| 18 gen 2024 | 134,35 | 135,00 | 133,80 | 134,15 | 134,15 | 20.863 |
| 17 gen 2024 | 133,90 | 134,90 | 131,50 | 133,30 | 133,30 | 21.478 |
| 16 gen 2024 | 132,90 | 132,40 | 131,40 | 131,65 | 131,65 | 7.462 |
| 15 gen 2024 | 132,30 | 132,70 | 131,50 | 131,55 | 131,55 | 9.389 |
| 12 gen 2024 | 130,85 | 131,40 | 130,90 | 131,05 | 131,05 | 3.951 |
| 11 gen 2024 | 130,55 | 131,50 | 129,90 | 130,65 | 130,65 | 19.145 |
| 10 gen 2024 | 130,15 | 130,60 | 128,90 | 129,40 | 129,40 | 10.106 |
| 09 gen 2024 | 130,25 | 130,80 | 129,60 | 130,15 | 130,15 | 10.435 |
| 08 gen 2024 | 130,95 | 131,30 | 129,60 | 130,95 | 130,95 | 17.051 |
| 05 gen 2024 | 131,65 | 132,10 | 129,80 | 131,65 | 131,65 | 49.787 |
| 04 gen 2024 | 132,50 | 133,00 | 132,00 | 132,40 | 132,40 | 5.376 |
| 03 gen 2024 | 133,00 | 133,90 | 131,90 | 133,30 | 133,30 | 10.273 |
| 02 gen 2024 | 131,35 | 131,35 | 131,35 | 131,35 | 131,35 | - |
| 29 dic 2023 | 132,90 | 131,80 | 131,30 | 131,35 | 131,35 | 1.918 |
| 28 dic 2023 | 132,30 | 132,60 | 131,10 | 132,30 | 132,30 | 4.985 |
| 27 dic 2023 | 132,30 | 133,10 | 131,50 | 132,10 | 132,10 | 8.640 |
| 22 dic 2023 | 131,75 | 132,90 | 131,60 | 132,00 | 132,00 | 11.281 |
| 21 dic 2023 | 132,00 | 132,00 | 131,10 | 131,75 | 131,75 | 5.738 |
| 20 dic 2023 | 132,40 | 132,90 | 131,90 | 132,80 | 132,80 | 14.127 |
| 19 dic 2023 | 131,35 | 132,70 | 131,30 | 131,85 | 131,85 | 14.498 |
| 18 dic 2023 | 131,25 | 132,00 | 131,00 | 131,55 | 131,55 | 67.370 |
| 15 dic 2023 | 132,20 | 132,40 | 131,60 | 132,20 | 132,20 | 23.662 |
| 14 dic 2023 | 133,20 | 133,60 | 131,70 | 133,00 | 133,00 | 68.618 |
| 13 dic 2023 | 133,20 | 133,20 | 132,60 | 132,90 | 132,90 | 26.163 |
| 12 dic 2023 | 133,10 | 133,59 | 132,80 | 133,00 | 133,00 | 12.001 |
| 11 dic 2023 | 133,70 | 133,90 | 132,60 | 133,50 | 133,50 | 23.867 |
| 08 dic 2023 | 132,40 | 133,50 | 132,10 | 132,10 | 132,10 | 27.727 |
| 07 dic 2023 | 133,20 | 133,40 | 132,30 | 132,20 | 132,20 | 13.055 |
| 06 dic 2023 | 132,70 | 134,10 | 133,00 | 133,10 | 133,10 | 88.819 |
| 05 dic 2023 | 133,00 | 133,20 | 132,40 | 132,60 | 132,60 | 54.068 |
| 04 dic 2023 | 132,10 | 134,10 | 131,98 | 133,00 | 133,00 | 17.984 |
| 01 dic 2023 | 134,15 | 134,50 | 133,20 | 133,80 | 133,80 | 49.231 |
| *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.