Italia markets closed
Dow Jones
39.432,40 -80,44 (-0,20%) Nasdaq
16.377,81 +36,94 (+0,23%) Nikkei 225
38.179,46 -49,65 (-0,13%) EUR/USD
1,0792 +0,0020 (+0,18%) Bitcoin EUR
58.172,91 +1.098,08 (+1,92%) CMC Crypto 200
1.291,00 +30,80 (+2,44%)
Genfit S.A. (0QT6.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:05AM BST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 3,5400 | 3,5400 | 3,5400 | 3,3725 | 3,3725 | 10 |
| 10 mag 2024 | 3,3775 | 3,4750 | 3,4050 | 3,4800 | 3,4800 | 107 |
| 09 mag 2024 | 3,3675 | 3,3700 | 3,3600 | 3,3675 | 3,3675 | 342 |
| 08 mag 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 07 mag 2024 | 3,2600 | 3,3050 | 3,2850 | 3,2800 | 3,2800 | 49 |
| 03 mag 2024 | 3,2300 | 3,2500 | 3,2350 | 3,2350 | 3,2350 | 467 |
| 02 mag 2024 | 3,2000 | 3,2250 | 3,2150 | 3,2250 | 3,2250 | 149 |
| 01 mag 2024 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | - |
| 30 apr 2024 | 3,2300 | 3,2600 | 3,2250 | 3,2050 | 3,2050 | 712 |
| 29 apr 2024 | 3,2100 | 3,2400 | 3,1850 | 3,2150 | 3,2150 | 111 |
| 26 apr 2024 | 3,1925 | 3,2100 | 3,1700 | 3,1675 | 3,1675 | 1.333 |
| 25 apr 2024 | 3,2200 | 3,1850 | 3,1717 | 3,1575 | 3,1575 | 1.034 |
| 24 apr 2024 | 3,2400 | 3,2200 | 3,1950 | 3,1925 | 3,1925 | 110 |
| 23 apr 2024 | 3,2350 | 3,2550 | 3,2300 | 3,2450 | 3,2450 | 125 |
| 22 apr 2024 | 3,1475 | 3,2500 | 3,1700 | 3,2450 | 3,2450 | 22.776 |
| 19 apr 2024 | 3,1475 | 3,1600 | 3,1400 | 3,1725 | 3,1725 | 1.804 |
| 18 apr 2024 | 3,1775 | 3,1850 | 3,1700 | 3,1825 | 3,1825 | 650 |
| 17 apr 2024 | 3,1775 | 3,1850 | 3,1700 | 3,1925 | 3,1925 | 4.152 |
| 16 apr 2024 | 3,2400 | 3,2300 | 3,1800 | 3,2050 | 3,2050 | 2.145 |
| 15 apr 2024 | 3,3175 | 3,3050 | 3,2350 | 3,2400 | 3,2400 | 8.149 |
| 12 apr 2024 | 3,3025 | 3,4187 | 3,3198 | 3,3375 | 3,3375 | 2.387 |
| 11 apr 2024 | 3,2300 | 3,3500 | 3,2950 | 3,3425 | 3,3425 | 392 |
| 10 apr 2024 | 3,2950 | 3,2800 | 3,2100 | 3,2450 | 3,2450 | 688 |
| 09 apr 2024 | 3,2200 | 3,2600 | 3,1800 | 3,2550 | 3,2550 | 637 |
| 08 apr 2024 | 3,1775 | 3,2400 | 3,1600 | 3,2050 | 3,2050 | 2.382 |
| 05 apr 2024 | 3,2500 | 3,2002 | 3,0600 | 3,1825 | 3,1825 | 13.912 |
| 04 apr 2024 | 3,2550 | 3,2600 | 3,2502 | 3,2550 | 3,2550 | 319 |
| 03 apr 2024 | 3,2200 | 3,2552 | 3,2150 | 3,2350 | 3,2350 | 801 |
| 02 apr 2024 | 3,3375 | 3,3350 | 3,2200 | 3,2350 | 3,2350 | 8.317 |
| 28 mar 2024 | 3,3275 | 3,3450 | 3,2700 | 3,3175 | 3,3175 | 1.714 |
| 27 mar 2024 | 3,3075 | 3,3300 | 3,2400 | 3,3225 | 3,3225 | 677 |
| 26 mar 2024 | 3,3675 | 3,3300 | 3,3100 | 3,3025 | 3,3025 | 2.981 |
| 25 mar 2024 | 3,3275 | 3,3700 | 3,3200 | 3,3375 | 3,3375 | 917 |
| 22 mar 2024 | 3,2600 | 3,3252 | 3,2600 | 3,3075 | 3,3075 | 308 |
| 21 mar 2024 | 3,2400 | 3,2450 | 3,2250 | 3,2300 | 3,2300 | 1.621 |
| 20 mar 2024 | 3,2150 | 3,2549 | 3,1700 | 3,2600 | 3,2600 | 3.992 |
| 19 mar 2024 | 3,2100 | 3,2900 | 3,2300 | 3,2800 | 3,2800 | 820 |
| 18 mar 2024 | 3,1375 | 3,2150 | 3,1699 | 3,2100 | 3,2100 | 3.973 |
| 15 mar 2024 | 3,2150 | 3,1500 | 3,1399 | 3,1775 | 3,1775 | 1.930 |
| 14 mar 2024 | 3,2700 | 3,2152 | 3,2152 | 3,2200 | 3,2200 | 174 |
| 13 mar 2024 | 3,2200 | 3,2598 | 3,2100 | 3,2400 | 3,2400 | 3.833 |
| 12 mar 2024 | 3,2100 | 3,2550 | 3,2200 | 3,2200 | 3,2200 | 1.227 |
| 11 mar 2024 | 3,2200 | 3,2250 | 3,1800 | 3,2150 | 3,2150 | 1.726 |
| 08 mar 2024 | 3,2050 | 3,2252 | 3,1900 | 3,2150 | 3,2150 | 4.327 |
| 07 mar 2024 | 3,2200 | 3,2450 | 3,1650 | 3,2150 | 3,2150 | 1.875 |
| 06 mar 2024 | 3,1875 | 3,2550 | 3,1900 | 3,2000 | 3,2000 | 2.669 |
| 05 mar 2024 | 3,2500 | 3,2503 | 3,1750 | 3,1925 | 3,1925 | 1.891 |
| 04 mar 2024 | 3,3475 | 3,3100 | 3,2200 | 3,2500 | 3,2500 | 5.672 |
| 01 mar 2024 | 3,1875 | 3,2452 | 3,1450 | 3,2550 | 3,2550 | 977 |
| 29 feb 2024 | 3,3025 | 3,2850 | 3,1502 | 3,1925 | 3,1925 | 1.562 |
| 28 feb 2024 | 3,3875 | 3,3050 | 3,2900 | 3,3075 | 3,3075 | 473 |
| 27 feb 2024 | 3,3225 | 3,3698 | 3,3000 | 3,3675 | 3,3675 | 66.452 |
| 26 feb 2024 | 3,3175 | 3,3450 | 3,3150 | 3,2900 | 3,2900 | 1.998 |
| 23 feb 2024 | 3,3725 | 3,3200 | 3,3100 | 3,3425 | 3,3425 | 7.678 |
| 22 feb 2024 | 3,2650 | 3,3800 | 3,3000 | 3,3825 | 3,3825 | 1.317 |
| 21 feb 2024 | 3,4450 | 3,3650 | 3,3052 | 3,3025 | 3,3025 | 1.315 |
| 20 feb 2024 | 3,5025 | 3,4450 | 3,4150 | 3,4300 | 3,4300 | 1.424 |
| 19 feb 2024 | 3,5775 | 3,6050 | 3,4900 | 3,5025 | 3,5025 | 581 |
| 16 feb 2024 | 3,5875 | 3,6050 | 3,5400 | 3,5575 | 3,5575 | 4.038 |
| 15 feb 2024 | 3,4800 | 3,5350 | 3,4500 | 3,5525 | 3,5525 | 5.463 |
| 14 feb 2024 | 3,4900 | 3,5402 | 3,4850 | 3,5125 | 3,5125 | 3.830 |
| 13 feb 2024 | 3,5475 | 3,5500 | 3,4600 | 3,4600 | 3,4600 | 6.510 |
| 12 feb 2024 | 3,4150 | 3,7700 | 3,4950 | 3,5775 | 3,5775 | 6.024 |
| 09 feb 2024 | 3,4850 | 3,4800 | 3,4200 | 3,4550 | 3,4550 | 1.723 |
| 08 feb 2024 | 3,4650 | 3,4750 | 3,4500 | 3,4750 | 3,4750 | 26 |
| 07 feb 2024 | 3,6000 | 3,6400 | 3,4648 | 3,5025 | 3,5025 | 500 |
| 06 feb 2024 | 3,5525 | 3,6148 | 3,5250 | 3,5875 | 3,5875 | 2.547 |
| 05 feb 2024 | 3,5875 | 3,5750 | 3,4850 | 3,5075 | 3,5075 | 1.410 |
| 02 feb 2024 | 3,5475 | 3,5950 | 3,5748 | 3,5825 | 3,5825 | 1.060 |
| 01 feb 2024 | 3,7175 | 3,6500 | 3,5400 | 3,5825 | 3,5825 | 2.627 |
| 31 gen 2024 | 3,7375 | 3,6802 | 3,6700 | 3,7025 | 3,7025 | 613 |
| 30 gen 2024 | 3,7475 | 3,8000 | 3,6600 | 3,7325 | 3,7325 | 5.998 |
| 29 gen 2024 | 3,6150 | 3,7011 | 3,6500 | 3,7075 | 3,7075 | 2.515 |
| 26 gen 2024 | 3,7325 | 3,6300 | 3,5800 | 3,5725 | 3,5725 | 1.335 |
| 25 gen 2024 | 3,7275 | 3,7250 | 3,5700 | 3,6950 | 3,6950 | 10.681 |
| 24 gen 2024 | 3,7575 | 3,7650 | 3,6300 | 3,7575 | 3,7575 | 3.302 |
| 23 gen 2024 | 3,5025 | 3,7200 | 3,5003 | 3,6700 | 3,6700 | 11.064 |
| 22 gen 2024 | 3,2200 | 3,4500 | 3,1650 | 3,4450 | 3,4450 | 5.823 |
| 19 gen 2024 | 3,2000 | 3,2050 | 3,1300 | 3,1675 | 3,1675 | 4.222 |
| 18 gen 2024 | 3,2100 | 3,2400 | 3,1748 | 3,1875 | 3,1875 | 3.220 |
| 17 gen 2024 | 3,2600 | 3,2000 | 3,1200 | 3,1625 | 3,1625 | 8.116 |
| 16 gen 2024 | 3,3375 | 3,3600 | 3,2500 | 3,2700 | 3,2700 | 5.992 |
| 15 gen 2024 | 3,3350 | 3,3650 | 3,3200 | 3,3425 | 3,3425 | 4.266 |
| 12 gen 2024 | 3,4300 | 3,4450 | 3,3752 | 3,3875 | 3,3875 | 5.081 |
| 11 gen 2024 | 3,4300 | 3,4350 | 3,3600 | 3,4000 | 3,4000 | 14.453 |
| 10 gen 2024 | 3,5475 | 3,4600 | 3,4348 | 3,4500 | 3,4500 | 1.547 |
| 09 gen 2024 | 3,5275 | 3,6200 | 3,5200 | 3,5525 | 3,5525 | 21.135 |
| 08 gen 2024 | 3,6000 | 3,5600 | 3,4900 | 3,5225 | 3,5225 | 7.891 |
| 05 gen 2024 | 3,7275 | 3,7067 | 3,5652 | 3,6000 | 3,6000 | 6.825 |
| 04 gen 2024 | 3,7675 | 3,7650 | 3,7048 | 3,7025 | 3,7025 | 38.698 |
| 03 gen 2024 | 3,8000 | 3,8300 | 3,7350 | 3,7625 | 3,7625 | 33.325 |
| 02 gen 2024 | 3,5675 | 3,8050 | 3,5900 | 3,8000 | 3,8000 | 45.853 |
| 29 dic 2023 | 3,6000 | 3,6900 | 3,5350 | 3,6050 | 3,6050 | 8.819 |
| 28 dic 2023 | 3,5725 | 3,6650 | 3,5850 | 3,5825 | 3,5825 | 20.193 |
| 27 dic 2023 | 3,4950 | 3,5950 | 3,4850 | 3,5625 | 3,5625 | 81.295 |
| 22 dic 2023 | 3,3775 | 3,5300 | 3,3650 | 3,4700 | 3,4700 | 26.169 |
| 21 dic 2023 | 3,5225 | 3,5350 | 3,3900 | 3,3875 | 3,3875 | 35.590 |
| 20 dic 2023 | 3,6000 | 3,6050 | 3,5300 | 3,5475 | 3,5475 | 10.123 |
| 19 dic 2023 | 3,7075 | 3,7400 | 3,5774 | 3,5725 | 3,5725 | 29.660 |
| 18 dic 2023 | 3,7175 | 3,8400 | 3,6850 | 3,7275 | 3,7275 | 21.986 |
| *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.