Italia markets close in 1 hour 55 minutes
FTSE MIB
33.882,06 +252,85 (+0,75%) Dow Jones
38.839,72 +164,04 (+0,42%) Nasdaq
16.226,42 +70,09 (+0,43%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,61 +0,50 (+0,64%) Bitcoin EUR
58.932,25 -278,47 (-0,47%)
Gaztransport & Technigaz SA (0QT5.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 01:53PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 133,80 | 134,80 | 133,50 | 133,80 | 133,80 | 42.677 |
| 03 mag 2024 | 131,85 | 133,50 | 131,80 | 132,30 | 132,30 | 2.660 |
| 02 mag 2024 | 132,30 | 132,00 | 130,20 | 131,25 | 131,25 | 47.116 |
| 01 mag 2024 | 129,90 | 129,90 | 129,90 | 129,90 | 129,90 | - |
| 30 apr 2024 | 131,25 | 131,50 | 129,60 | 129,90 | 129,90 | 3.216 |
| 29 apr 2024 | 129,80 | 130,20 | 129,20 | 129,60 | 129,60 | 12.471 |
| 26 apr 2024 | 129,30 | 131,00 | 128,80 | 129,50 | 129,50 | 31.026 |
| 25 apr 2024 | 130,05 | 130,60 | 128,40 | 129,60 | 129,60 | 85.045 |
| 24 apr 2024 | 133,50 | 135,00 | 129,99 | 131,55 | 131,55 | 19.625 |
| 23 apr 2024 | 135,05 | 135,00 | 130,00 | 133,40 | 133,40 | 72.069 |
| 22 apr 2024 | 142,15 | 143,10 | 134,50 | 135,45 | 135,45 | 73.805 |
| 19 apr 2024 | 136,50 | 139,12 | 135,70 | 136,70 | 136,70 | 81.698 |
| 18 apr 2024 | 138,65 | 138,70 | 136,40 | 138,15 | 138,15 | 41.269 |
| 17 apr 2024 | 137,00 | 140,30 | 137,30 | 138,95 | 138,95 | 15.970 |
| 16 apr 2024 | 138,05 | 138,70 | 135,90 | 136,20 | 136,20 | 21.731 |
| 15 apr 2024 | 140,00 | 140,90 | 138,80 | 139,55 | 139,55 | 21.655 |
| 12 apr 2024 | 140,50 | 141,30 | 139,97 | 140,80 | 140,80 | 25.536 |
| 11 apr 2024 | 138,95 | 140,20 | 138,30 | 140,20 | 140,20 | 23.282 |
| 10 apr 2024 | 140,10 | 139,80 | 138,20 | 139,65 | 139,65 | 18.604 |
| 09 apr 2024 | 141,10 | 141,10 | 139,90 | 141,40 | 141,40 | 45.824 |
| 08 apr 2024 | 142,75 | 143,30 | 139,10 | 140,90 | 140,90 | 25.868 |
| 05 apr 2024 | 137,20 | 141,70 | 136,60 | 139,75 | 139,75 | 33.868 |
| 04 apr 2024 | 140,30 | 141,50 | 137,00 | 137,80 | 137,80 | 21.894 |
| 03 apr 2024 | 138,65 | 140,70 | 139,00 | 139,75 | 139,75 | 49.866 |
| 02 apr 2024 | 140,00 | 141,50 | 137,60 | 138,85 | 138,85 | 43.513 |
| 28 mar 2024 | 139,15 | 140,00 | 138,48 | 138,75 | 138,75 | 31.415 |
| 27 mar 2024 | 141,70 | 142,40 | 138,90 | 141,00 | 141,00 | 18.679 |
| 26 mar 2024 | 140,70 | 141,90 | 139,90 | 140,60 | 140,60 | 24.427 |
| 25 mar 2024 | 141,10 | 142,40 | 140,20 | 141,70 | 141,70 | 16.799 |
| 22 mar 2024 | 139,05 | 142,10 | 138,50 | 140,30 | 140,30 | 74.622 |
| 21 mar 2024 | 138,75 | 140,40 | 136,90 | 139,25 | 139,25 | 46.469 |
| 20 mar 2024 | 138,75 | 138,30 | 137,30 | 137,70 | 137,70 | 39.281 |
| 19 mar 2024 | 137,50 | 137,70 | 136,20 | 137,00 | 137,00 | 207.303 |
| 18 mar 2024 | 136,80 | 137,40 | 135,20 | 136,30 | 136,30 | 52.041 |
| 15 mar 2024 | 138,05 | 138,50 | 135,60 | 137,60 | 137,60 | 373.849 |
| 14 mar 2024 | 139,45 | 138,50 | 135,80 | 138,25 | 138,25 | 334.125 |
| 13 mar 2024 | 141,00 | 143,20 | 140,30 | 143,05 | 143,05 | 96.822 |
| 12 mar 2024 | 141,00 | 142,75 | 140,20 | 140,50 | 140,50 | 34.444 |
| 11 mar 2024 | 142,65 | 143,90 | 141,00 | 142,45 | 142,45 | 41.006 |
| 08 mar 2024 | 146,15 | 147,00 | 142,99 | 144,70 | 144,70 | 333.039 |
| 07 mar 2024 | 150,05 | 152,00 | 145,10 | 146,05 | 146,05 | 104.334 |
| 06 mar 2024 | 148,60 | 151,01 | 144,70 | 149,90 | 149,90 | 35.618 |
| 05 mar 2024 | 146,45 | 150,20 | 146,70 | 147,85 | 147,85 | 48.867 |
| 04 mar 2024 | 145,00 | 147,31 | 144,80 | 145,90 | 145,90 | 76.699 |
| 01 mar 2024 | 141,40 | 144,70 | 142,10 | 143,75 | 143,75 | 129.374 |
| 29 feb 2024 | 141,10 | 143,30 | 140,28 | 143,05 | 143,05 | 51.708 |
| 28 feb 2024 | 139,45 | 141,01 | 137,50 | 140,60 | 140,60 | 305.639 |
| 27 feb 2024 | 134,95 | 140,80 | 134,30 | 139,45 | 139,45 | 97.993 |
| 26 feb 2024 | 127,45 | 128,00 | 126,50 | 126,95 | 126,95 | 52.206 |
| 23 feb 2024 | 127,15 | 126,80 | 126,00 | 126,15 | 126,15 | 16.410 |
| 22 feb 2024 | 126,95 | 128,10 | 126,20 | 127,35 | 127,35 | 17.196 |
| 21 feb 2024 | 128,20 | 128,19 | 125,30 | 126,45 | 126,45 | 18.463 |
| 20 feb 2024 | 130,05 | 130,60 | 127,80 | 128,50 | 128,50 | 10.794 |
| 19 feb 2024 | 130,95 | 132,10 | 130,47 | 130,65 | 130,65 | 7.494 |
| 16 feb 2024 | 129,80 | 131,50 | 129,70 | 130,55 | 130,55 | 14.216 |
| 15 feb 2024 | 128,70 | 129,79 | 128,20 | 128,30 | 128,30 | 8.761 |
| 14 feb 2024 | 126,95 | 131,10 | 124,50 | 130,65 | 130,65 | 22.499 |
| 13 feb 2024 | 129,80 | 129,50 | 126,40 | 127,35 | 127,35 | 13.276 |
| 12 feb 2024 | 128,00 | 131,00 | 129,00 | 129,50 | 129,50 | 22.756 |
| 09 feb 2024 | 129,80 | 130,30 | 128,20 | 128,70 | 128,70 | 81.364 |
| 08 feb 2024 | 127,45 | 129,50 | 126,80 | 128,10 | 128,10 | 20.221 |
| 07 feb 2024 | 131,25 | 131,20 | 127,89 | 128,50 | 128,50 | 18.637 |
| 06 feb 2024 | 130,05 | 131,50 | 130,70 | 130,85 | 130,85 | 19.744 |
| 05 feb 2024 | 132,30 | 132,10 | 129,10 | 129,90 | 129,90 | 21.565 |
| 02 feb 2024 | 133,90 | 134,70 | 132,39 | 133,70 | 133,70 | 59.132 |
| 01 feb 2024 | 131,75 | 133,80 | 131,20 | 132,70 | 132,70 | 16.381 |
| 31 gen 2024 | 127,45 | 130,70 | 127,90 | 129,40 | 129,40 | 13.049 |
| 30 gen 2024 | 129,50 | 130,80 | 128,60 | 130,05 | 130,05 | 259.988 |
| 29 gen 2024 | 126,25 | 130,60 | 127,30 | 129,70 | 129,70 | 17.728 |
| 26 gen 2024 | 129,20 | 129,20 | 126,50 | 127,25 | 127,25 | 106.009 |
| 25 gen 2024 | 127,45 | 129,50 | 128,70 | 128,70 | 128,70 | 11.386 |
| 24 gen 2024 | 128,40 | 128,90 | 127,90 | 128,70 | 128,70 | 6.287 |
| 23 gen 2024 | 129,30 | 129,50 | 127,50 | 129,10 | 129,10 | 73.191 |
| 22 gen 2024 | 129,50 | 130,00 | 128,40 | 128,40 | 128,40 | 20.395 |
| 19 gen 2024 | 130,25 | 130,61 | 129,60 | 130,45 | 130,45 | 20.063 |
| 18 gen 2024 | 130,05 | 130,02 | 128,40 | 129,00 | 129,00 | 29.453 |
| 17 gen 2024 | 129,50 | 129,50 | 128,00 | 128,30 | 128,30 | 10.747 |
| 16 gen 2024 | 127,45 | 130,40 | 127,40 | 130,05 | 130,05 | 88.113 |
| 15 gen 2024 | 130,90 | 132,20 | 129,19 | 129,50 | 129,50 | 15.578 |
| 12 gen 2024 | 128,60 | 130,60 | 128,99 | 129,20 | 129,20 | 40.481 |
| 11 gen 2024 | 127,65 | 128,80 | 127,50 | 128,20 | 128,20 | 63.804 |
| 10 gen 2024 | 126,85 | 127,60 | 126,60 | 126,95 | 126,95 | 24.788 |
| 09 gen 2024 | 126,95 | 127,80 | 126,60 | 126,65 | 126,65 | 13.069 |
| 08 gen 2024 | 126,25 | 127,10 | 125,60 | 126,45 | 126,45 | 65.229 |
| 05 gen 2024 | 127,25 | 127,30 | 124,50 | 127,15 | 127,15 | 49.777 |
| 04 gen 2024 | 125,50 | 128,10 | 126,10 | 126,65 | 126,65 | 30.461 |
| 03 gen 2024 | 120,10 | 125,00 | 120,90 | 123,25 | 123,25 | 23.499 |
| 02 gen 2024 | 118,95 | 121,00 | 120,00 | 121,10 | 121,10 | 35.016 |
| 29 dic 2023 | 121,50 | 120,70 | 119,30 | 120,60 | 120,60 | 7.695 |
| 28 dic 2023 | 121,20 | 121,30 | 120,40 | 120,90 | 120,90 | 13.018 |
| 27 dic 2023 | 120,70 | 122,10 | 118,50 | 120,40 | 120,40 | 19.499 |
| 22 dic 2023 | 119,45 | 120,30 | 118,90 | 120,00 | 120,00 | 125.601 |
| 21 dic 2023 | 119,35 | 119,60 | 117,50 | 117,50 | 117,50 | 23.260 |
| 20 dic 2023 | 120,00 | 120,60 | 119,10 | 120,00 | 120,00 | 68.085 |
| 19 dic 2023 | 120,50 | 120,50 | 119,30 | 119,85 | 119,85 | 13.453 |
| 18 dic 2023 | 117,50 | 120,50 | 118,30 | 120,50 | 120,50 | 43.870 |
| 15 dic 2023 | 118,65 | 119,70 | 117,10 | 117,50 | 117,50 | 127.139 |
| 14 dic 2023 | 119,45 | 121,40 | 117,90 | 119,55 | 119,55 | 131.721 |
| 13 dic 2023 | 119,25 | 120,00 | 117,70 | 118,15 | 118,15 | 24.161 |
| 12 dic 2023 | 122,75 | 122,80 | 119,40 | 120,10 | 120,10 | 22.819 |
| *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.