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
58.855,34 -1.198,42 (-2,00%)
Irish Residential Properties REIT Plc (0QT8.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:09PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 0,9965 | 0,9981 | 0,9910 | 0,9965 | 0,9965 | 43.472 |
| 25 apr 2024 | 0,9903 | 0,9964 | 0,9903 | 1,0155 | 1,0155 | 64.080 |
| 24 apr 2024 | 1,0130 | 1,0130 | 1,0001 | 1,0155 | 1,0155 | 65.580 |
| 23 apr 2024 | 1,0160 | 1,0200 | 1,0080 | 1,0155 | 1,0155 | 54.404 |
| 22 apr 2024 | 1,0155 | 1,0180 | 1,0080 | 1,0155 | 1,0155 | 95.038 |
| 19 apr 2024 | 1,0000 | 1,0100 | 0,9884 | 1,0060 | 1,0060 | 366.475 |
| 18 apr 2024 | 0,9890 | 0,9980 | 0,9876 | 0,9890 | 0,9890 | 124.744 |
| 17 apr 2024 | 0,9858 | 0,9900 | 0,9790 | 0,9965 | 0,9965 | 32.757 |
| 16 apr 2024 | 0,9800 | 0,9930 | 0,9800 | 0,9965 | 0,9965 | 26.574 |
| 15 apr 2024 | 0,9970 | 0,9979 | 0,9899 | 0,9965 | 0,9965 | 56.562 |
| 12 apr 2024 | 1,0160 | 1,0160 | 0,9990 | 1,0085 | 1,0085 | 80.181 |
| 11 apr 2024 | 1,0041 | 1,0120 | 1,0020 | 1,0085 | 1,0085 | 202.200 |
| 10 apr 2024 | 1,0180 | 1,0201 | 0,9970 | 1,0085 | 1,0085 | 91.102 |
| 09 apr 2024 | 1,0085 | 1,0200 | 1,0080 | 1,0085 | 1,0085 | 31.914 |
| 08 apr 2024 | 0,9950 | 1,0002 | 0,9888 | 0,9950 | 0,9950 | 44.769 |
| 05 apr 2024 | 0,9951 | 0,9951 | 0,9921 | 1,0040 | 1,0040 | 24.546 |
| 04 apr 2024 | 0,9962 | 0,9992 | 0,9962 | 1,0040 | 1,0040 | 38.074 |
| 03 apr 2024 | 1,0040 | 1,0019 | 0,9940 | 1,0040 | 1,0040 | 182.515 |
| 02 apr 2024 | 1,0222 | 1,0260 | 1,0043 | 1,0085 | 1,0085 | 105.999 |
| 28 mar 2024 | 1,0299 | 1,0299 | 1,0200 | 1,0085 | 1,0085 | 37.773 |
| 27 mar 2024 | 1,0200 | 1,0240 | 1,0115 | 1,0085 | 1,0085 | 388.147 |
| 26 mar 2024 | 1,0280 | 1,0280 | 1,0180 | 1,0085 | 1,0085 | 45.575 |
| 25 mar 2024 | 1,0085 | 1,0020 | 0,9982 | 1,0085 | 1,0085 | 30.077 |
| 22 mar 2024 | 1,0035 | 1,0100 | 1,0029 | 0,9970 | 0,9970 | 36.389 |
| 21 mar 2024 | 1,0102 | 1,0122 | 1,0065 | 0,9970 | 0,9970 | 77.248 |
| 20 mar 2024 | 0,9970 | 1,0040 | 1,0000 | 0,9970 | 0,9970 | 27.982 |
| 19 mar 2024 | 0,9960 | 1,0000 | 0,9928 | 0,9970 | 0,9970 | 163.435 |
| 18 mar 2024 | 1,0040 | 1,0140 | 1,0020 | 0,9970 | 0,9970 | 261.943 |
| 15 mar 2024 | 0,9970 | 1,0140 | 0,9960 | 0,9970 | 0,9970 | 716.825 |
| 14 mar 2024 | 0,9850 | 0,9964 | 0,9850 | 0,9950 | 0,9950 | 98.107 |
| 13 mar 2024 | 0,9770 | 0,9890 | 0,9770 | 0,9950 | 0,9950 | 49.099 |
| 12 mar 2024 | 0,9850 | 0,9880 | 0,9850 | 0,9950 | 0,9950 | 18.923 |
| 11 mar 2024 | 0,9909 | 0,9909 | 0,9870 | 0,9950 | 0,9950 | 51.531 |
| 08 mar 2024 | 0,9860 | 0,9919 | 0,9790 | 0,9950 | 0,9950 | 61.121 |
| 07 mar 2024 | 0,9950 | 0,9950 | 0,9880 | 0,9950 | 0,9950 | 416.509 |
| 07 mar 2024 | 0.02 Dividendo | |||||
| 06 mar 2024 | 0,9950 | 1,0080 | 0,9851 | 0,9950 | 0,9750 | 131.386 |
| 05 mar 2024 | 0,9889 | 0,9889 | 0,9830 | 0,9835 | 0,9637 | 79.473 |
| 04 mar 2024 | 0,9835 | 0,9800 | 0,9761 | 0,9835 | 0,9637 | 125.616 |
| 01 mar 2024 | 0,9774 | 0,9890 | 0,9750 | 0,9735 | 0,9539 | 124.652 |
| 29 feb 2024 | 0,9750 | 0,9812 | 0,9700 | 0,9735 | 0,9539 | 35.883 |
| 28 feb 2024 | 0,9735 | 0,9730 | 0,9665 | 0,9735 | 0,9539 | 70.180 |
| 27 feb 2024 | 0,9747 | 0,9781 | 0,9697 | 1,0025 | 0,9823 | 382.870 |
| 26 feb 2024 | 1,0025 | 1,0020 | 0,9890 | 1,0025 | 0,9823 | 114.770 |
| 23 feb 2024 | 0,9940 | 1,0300 | 0,9690 | 1,0270 | 1,0064 | 549.572 |
| 22 feb 2024 | 1,0160 | 1,0265 | 1,0160 | 1,0270 | 1,0064 | 196.876 |
| 21 feb 2024 | 1,0360 | 1,0380 | 1,0300 | 1,0270 | 1,0064 | 93.624 |
| 20 feb 2024 | 1,0220 | 1,0300 | 1,0160 | 1,0270 | 1,0064 | 129.817 |
| 19 feb 2024 | 1,0270 | 1,0428 | 1,0066 | 1,0270 | 1,0064 | 418.012 |
| 16 feb 2024 | 1,0800 | 1,0873 | 1,0360 | 1,0920 | 1,0701 | 417.348 |
| 15 feb 2024 | 1,0893 | 1,0893 | 1,0893 | 1,0920 | 1,0701 | 7.197 |
| 14 feb 2024 | 1,0920 | 1,1000 | 1,0860 | 1,0920 | 1,0701 | 52.376 |
| 13 feb 2024 | 1,0820 | 1,0907 | 1,0820 | 1,0880 | 1,0661 | 39.850 |
| 12 feb 2024 | 1,0880 | 1,0980 | 1,0920 | 1,0880 | 1,0661 | 60.462 |
| 09 feb 2024 | 1,0920 | 1,0920 | 1,0860 | 1,0920 | 1,0701 | 29.645 |
| 08 feb 2024 | 1,0860 | 1,0960 | 1,0860 | 1,1340 | 1,1112 | 65.580 |
| 07 feb 2024 | 1,1340 | 1,1239 | 1,1140 | 1,1340 | 1,1112 | 349.696 |
| 06 feb 2024 | 1,1220 | 1,1280 | 1,1160 | 1,1240 | 1,1014 | 264.528 |
| 05 feb 2024 | 1,1140 | 1,1197 | 1,1100 | 1,1240 | 1,1014 | 217.820 |
| 02 feb 2024 | 1,1240 | 1,1250 | 1,1140 | 1,1240 | 1,1014 | 36.908 |
| 01 feb 2024 | 1,1349 | 1,1369 | 1,1260 | 1,1620 | 1,1386 | 295.245 |
| 31 gen 2024 | 1,1620 | 1,1560 | 1,1480 | 1,1620 | 1,1386 | 199.178 |
| 30 gen 2024 | 1,1700 | 1,1760 | 1,1560 | 1,1700 | 1,1465 | 236.003 |
| 29 gen 2024 | 1,1880 | 1,1880 | 1,1700 | 1,1930 | 1,1690 | 43.516 |
| 26 gen 2024 | 1,1930 | 1,1880 | 1,1820 | 1,1930 | 1,1690 | 60.834 |
| 25 gen 2024 | 1,1740 | 1,1873 | 1,1819 | 1,1740 | 1,1504 | 66.052 |
| 24 gen 2024 | 1,1740 | 1,1780 | 1,1700 | 1,1640 | 1,1406 | 79.915 |
| 23 gen 2024 | 1,1740 | 1,1800 | 1,1695 | 1,1740 | 1,1504 | 100.382 |
| 22 gen 2024 | 1,1640 | 1,1760 | 1,1580 | 1,1640 | 1,1406 | 215.666 |
| 19 gen 2024 | 1,1470 | 1,1620 | 1,1398 | 1,1470 | 1,1239 | 585.535 |
| 18 gen 2024 | 1,1490 | 1,1461 | 1,1380 | 1,1490 | 1,1259 | 67.909 |
| 17 gen 2024 | 1,1480 | 1,1540 | 1,1340 | 1,1470 | 1,1239 | 520.153 |
| 16 gen 2024 | 1,1470 | 1,1680 | 1,1520 | 1,1470 | 1,1239 | 86.983 |
| 15 gen 2024 | 1,1480 | 1,1577 | 1,1360 | 1,1320 | 1,1092 | 415.513 |
| 12 gen 2024 | 1,1360 | 1,1420 | 1,1268 | 1,1470 | 1,1239 | 97.783 |
| 11 gen 2024 | 1,1470 | 1,1503 | 1,1160 | 1,1470 | 1,1239 | 310.545 |
| 10 gen 2024 | 1,1490 | 1,1560 | 1,1400 | 1,1490 | 1,1259 | 199.514 |
| 09 gen 2024 | 1,1320 | 1,1445 | 1,1200 | 1,1320 | 1,1092 | 208.065 |
| 08 gen 2024 | 1,1070 | 1,1260 | 1,0960 | 1,1070 | 1,0847 | 332.913 |
| 05 gen 2024 | 1,0840 | 1,0740 | 1,0600 | 1,0840 | 1,0622 | 56.906 |
| 04 gen 2024 | 1,0840 | 1,0841 | 1,0740 | 1,0840 | 1,0622 | 76.237 |
| 03 gen 2024 | 1,0920 | 1,0920 | 1,0780 | 1,0920 | 1,0701 | 161.326 |
| 02 gen 2024 | 1,1090 | 1,1080 | 1,0860 | 1,1090 | 1,0867 | 102.348 |
| 29 dic 2023 | 1,1040 | 1,1080 | 1,1001 | 1,1050 | 1,0828 | 24.432 |
| 28 dic 2023 | 1,1050 | 1,1060 | 1,1022 | 1,1050 | 1,0828 | 23.966 |
| 27 dic 2023 | 1,0860 | 1,1100 | 1,0781 | 1,0860 | 1,0642 | 37.642 |
| 22 dic 2023 | 1,0920 | 1,1000 | 1,0758 | 1,0670 | 1,0456 | 80.861 |
| 21 dic 2023 | 1,0800 | 1,0840 | 1,0733 | 1,0670 | 1,0456 | 49.994 |
| 20 dic 2023 | 1,0670 | 1,0820 | 1,0580 | 1,0670 | 1,0456 | 90.822 |
| 19 dic 2023 | 1,0620 | 1,0620 | 1,0540 | 1,0330 | 1,0122 | 67.152 |
| 18 dic 2023 | 1,0640 | 1,0760 | 1,0495 | 1,0330 | 1,0122 | 120.240 |
| 15 dic 2023 | 1,0330 | 1,0640 | 1,0380 | 1,0330 | 1,0122 | 228.935 |
| 14 dic 2023 | 0,9905 | 1,0360 | 1,0000 | 1,0215 | 1,0010 | 520.073 |
| 13 dic 2023 | 1,0025 | 1,0200 | 0,9848 | 1,0020 | 0,9819 | 54.102 |
| 12 dic 2023 | 1,0155 | 1,0046 | 1,0000 | 1,0155 | 0,9951 | 75.520 |
| 11 dic 2023 | 1,0040 | 1,0200 | 1,0049 | 1,0040 | 0,9838 | 46.926 |
| 08 dic 2023 | 0,9850 | 1,0080 | 0,9980 | 0,9850 | 0,9652 | 659.018 |
| 07 dic 2023 | 0,9970 | 0,9980 | 0,9930 | 0,9970 | 0,9770 | 52.838 |
| 06 dic 2023 | 0,9945 | 1,0040 | 0,9980 | 0,9945 | 0,9745 | 188.553 |
| 05 dic 2023 | 1,0020 | 1,0020 | 0,9900 | 0,9950 | 0,9750 | 184.172 |
| *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.