Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,72 -1,21 (-1,48%) Bitcoin EUR
53.939,54 -3.699,21 (-6,42%)
Kinepolis Group NV (0QV7.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:35PM BST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 0,00 | 40,05 | 40,05 | 40,05 | 40,05 | 540 |
| 29 apr 2024 | 40,10 | 40,10 | 39,90 | 40,25 | 40,25 | 91 |
| 26 apr 2024 | 40,45 | 40,09 | 39,75 | 39,78 | 39,78 | 3.557 |
| 25 apr 2024 | 40,00 | 40,60 | 39,96 | 40,35 | 40,35 | 3.312 |
| 24 apr 2024 | 40,55 | 40,55 | 40,10 | 40,40 | 40,40 | 1.959 |
| 23 apr 2024 | 41,42 | 41,50 | 40,50 | 40,70 | 40,70 | 2.175 |
| 22 apr 2024 | 40,40 | 41,50 | 40,25 | 41,58 | 41,58 | 4.216 |
| 19 apr 2024 | 41,03 | 40,50 | 40,00 | 39,92 | 39,92 | 1.728 |
| 18 apr 2024 | 40,00 | 40,80 | 40,20 | 40,60 | 40,60 | 3.177 |
| 17 apr 2024 | 40,25 | 40,35 | 39,95 | 40,00 | 40,00 | 4.651 |
| 16 apr 2024 | 40,35 | 40,30 | 39,96 | 40,10 | 40,10 | 3.864 |
| 15 apr 2024 | 40,75 | 40,75 | 40,40 | 40,65 | 40,65 | 716 |
| 12 apr 2024 | 40,95 | 40,95 | 40,65 | 40,95 | 40,95 | 3.714 |
| 11 apr 2024 | 41,13 | 41,00 | 40,60 | 40,80 | 40,80 | 3.054 |
| 10 apr 2024 | 40,85 | 41,21 | 40,98 | 41,28 | 41,28 | 1.372 |
| 09 apr 2024 | 40,85 | 40,65 | 40,35 | 40,65 | 40,65 | 1.635 |
| 08 apr 2024 | 40,40 | 40,85 | 40,30 | 40,80 | 40,80 | 1.741 |
| 05 apr 2024 | 40,25 | 40,45 | 40,30 | 40,05 | 40,05 | 1.056 |
| 04 apr 2024 | 40,30 | 40,40 | 39,85 | 40,15 | 40,15 | 5.561 |
| 03 apr 2024 | 40,80 | 40,60 | 40,30 | 40,50 | 40,50 | 2.678 |
| 02 apr 2024 | 42,10 | 42,25 | 40,70 | 40,90 | 40,90 | 5.579 |
| 28 mar 2024 | 43,28 | 43,00 | 42,43 | 42,70 | 42,70 | 2.250 |
| 27 mar 2024 | 44,35 | 44,15 | 43,10 | 43,47 | 43,47 | 2.944 |
| 26 mar 2024 | 43,78 | 44,20 | 43,95 | 43,83 | 43,83 | 4.118 |
| 25 mar 2024 | 44,50 | 44,06 | 43,84 | 44,15 | 44,15 | 2.846 |
| 22 mar 2024 | 43,53 | 44,35 | 43,90 | 44,35 | 44,35 | 3.649 |
| 21 mar 2024 | 43,58 | 43,75 | 43,55 | 43,63 | 43,63 | 1.528 |
| 20 mar 2024 | 43,78 | 43,80 | 43,42 | 43,38 | 43,38 | 1.912 |
| 19 mar 2024 | 42,45 | 43,45 | 43,00 | 43,13 | 43,13 | 899 |
| 18 mar 2024 | 43,42 | 43,60 | 42,90 | 43,22 | 43,22 | 2.860 |
| 15 mar 2024 | 43,42 | 43,80 | 43,40 | 43,42 | 43,42 | 4.560 |
| 14 mar 2024 | 43,72 | 43,60 | 43,40 | 43,67 | 43,67 | 2.715 |
| 13 mar 2024 | 43,03 | 43,65 | 43,40 | 43,17 | 43,17 | 2.745 |
| 12 mar 2024 | 42,05 | 43,54 | 42,90 | 43,03 | 43,03 | 1.232 |
| 11 mar 2024 | 42,90 | 42,50 | 42,11 | 42,50 | 42,50 | 2.213 |
| 08 mar 2024 | 43,03 | 43,10 | 42,96 | 43,03 | 43,03 | 1.662 |
| 07 mar 2024 | 42,80 | 43,00 | 42,80 | 42,70 | 42,70 | 1.586 |
| 06 mar 2024 | 43,33 | 43,35 | 42,85 | 43,22 | 43,22 | 1.729 |
| 05 mar 2024 | 43,72 | 43,70 | 43,10 | 43,63 | 43,63 | 2.114 |
| 04 mar 2024 | 43,83 | 43,92 | 43,65 | 43,88 | 43,88 | 5.523 |
| 01 mar 2024 | 43,33 | 43,65 | 43,00 | 43,22 | 43,22 | 5.168 |
| 29 feb 2024 | 43,47 | 43,70 | 43,25 | 43,53 | 43,53 | 7.053 |
| 28 feb 2024 | 44,00 | 43,85 | 43,15 | 43,28 | 43,28 | 2.650 |
| 27 feb 2024 | 43,83 | 44,00 | 43,45 | 43,72 | 43,72 | 4.437 |
| 26 feb 2024 | 44,25 | 44,10 | 43,50 | 44,10 | 44,10 | 5.070 |
| 23 feb 2024 | 43,03 | 43,85 | 42,00 | 43,42 | 43,42 | 7.655 |
| 22 feb 2024 | 43,03 | 44,45 | 42,00 | 42,10 | 42,10 | 6.074 |
| 21 feb 2024 | 40,85 | 40,64 | 40,24 | 40,20 | 40,20 | 2.540 |
| 20 feb 2024 | 41,38 | 40,95 | 40,50 | 40,65 | 40,65 | 2.420 |
| 19 feb 2024 | 41,92 | 41,50 | 40,80 | 41,08 | 41,08 | 4.099 |
| 16 feb 2024 | 41,67 | 41,85 | 41,45 | 41,72 | 41,72 | 3.617 |
| 15 feb 2024 | 42,40 | 42,20 | 41,40 | 41,42 | 41,42 | 6.353 |
| 14 feb 2024 | 41,92 | 42,20 | 41,55 | 41,78 | 41,78 | 4.524 |
| 13 feb 2024 | 41,47 | 41,60 | 41,30 | 41,67 | 41,67 | 2.677 |
| 12 feb 2024 | 40,50 | 41,80 | 40,50 | 41,58 | 41,58 | 9.391 |
| 09 feb 2024 | 41,03 | 41,00 | 40,40 | 40,45 | 40,45 | 2.215 |
| 08 feb 2024 | 40,40 | 41,00 | 40,59 | 40,65 | 40,65 | 2.913 |
| 07 feb 2024 | 41,03 | 40,60 | 40,25 | 40,30 | 40,30 | 2.764 |
| 06 feb 2024 | 40,75 | 41,02 | 40,40 | 41,08 | 41,08 | 2.420 |
| 05 feb 2024 | 41,28 | 41,20 | 40,00 | 40,55 | 40,55 | 7.876 |
| 02 feb 2024 | 40,50 | 41,65 | 40,90 | 41,42 | 41,42 | 3.676 |
| 01 feb 2024 | 41,08 | 41,05 | 40,70 | 40,65 | 40,65 | 5.240 |
| 31 gen 2024 | 41,03 | 41,30 | 41,02 | 41,22 | 41,22 | 6.495 |
| 30 gen 2024 | 40,70 | 40,70 | 40,50 | 40,55 | 40,55 | 2.170 |
| 29 gen 2024 | 41,03 | 40,80 | 40,20 | 40,60 | 40,60 | 3.449 |
| 26 gen 2024 | 41,28 | 41,00 | 40,50 | 40,85 | 40,85 | 1.937 |
| 25 gen 2024 | 41,03 | 41,32 | 40,81 | 41,03 | 41,03 | 4.706 |
| 24 gen 2024 | 40,45 | 40,90 | 40,12 | 40,75 | 40,75 | 3.997 |
| 23 gen 2024 | 40,10 | 40,45 | 39,90 | 40,20 | 40,20 | 3.597 |
| 22 gen 2024 | 39,88 | 40,35 | 40,09 | 40,45 | 40,45 | 3.244 |
| 19 gen 2024 | 40,05 | 40,07 | 39,90 | 40,10 | 40,10 | 5.439 |
| 18 gen 2024 | 40,00 | 40,35 | 39,90 | 40,35 | 40,35 | 6.234 |
| 17 gen 2024 | 40,55 | 40,45 | 39,08 | 40,25 | 40,25 | 13.371 |
| 16 gen 2024 | 43,17 | 42,85 | 40,49 | 41,38 | 41,38 | 22.620 |
| 15 gen 2024 | 43,75 | 44,00 | 43,45 | 43,88 | 43,88 | 4.345 |
| 12 gen 2024 | 43,03 | 44,35 | 43,00 | 43,88 | 43,88 | 4.776 |
| 11 gen 2024 | 43,58 | 43,95 | 43,00 | 43,13 | 43,13 | 5.057 |
| 10 gen 2024 | 43,72 | 43,80 | 43,50 | 43,67 | 43,67 | 2.340 |
| 09 gen 2024 | 43,28 | 44,00 | 43,60 | 43,72 | 43,72 | 3.019 |
| 08 gen 2024 | 43,33 | 43,75 | 43,03 | 43,22 | 43,22 | 2.395 |
| 05 gen 2024 | 43,47 | 44,10 | 43,35 | 43,78 | 43,78 | 2.732 |
| 04 gen 2024 | 43,33 | 44,10 | 43,80 | 43,72 | 43,72 | 3.924 |
| 03 gen 2024 | 44,30 | 44,03 | 43,40 | 43,92 | 43,92 | 133.218 |
| 02 gen 2024 | 44,80 | 44,95 | 44,25 | 44,75 | 44,75 | 17.859 |
| 29 dic 2023 | 44,80 | 44,85 | 44,60 | 44,90 | 44,90 | 2.404 |
| 28 dic 2023 | 45,13 | 45,25 | 44,65 | 44,90 | 44,90 | 3.562 |
| 27 dic 2023 | 44,80 | 45,40 | 44,90 | 45,22 | 45,22 | 5.561 |
| 22 dic 2023 | 45,22 | 45,50 | 44,75 | 45,22 | 45,22 | 3.356 |
| 21 dic 2023 | 46,85 | 46,05 | 45,25 | 45,38 | 45,38 | 4.510 |
| 20 dic 2023 | 47,58 | 47,65 | 46,95 | 47,72 | 47,72 | 12.492 |
| 19 dic 2023 | 45,63 | 47,35 | 45,60 | 46,95 | 46,95 | 5.337 |
| 18 dic 2023 | 43,72 | 45,50 | 43,70 | 45,22 | 45,22 | 9.519 |
| 15 dic 2023 | 44,00 | 44,20 | 43,75 | 44,25 | 44,25 | 59.273 |
| 14 dic 2023 | 44,20 | 44,25 | 43,85 | 44,15 | 44,15 | 58.566 |
| 13 dic 2023 | 44,95 | 45,38 | 43,10 | 43,72 | 43,72 | 29.850 |
| 12 dic 2023 | 44,90 | 44,95 | 44,35 | 44,75 | 44,75 | 4.565 |
| 11 dic 2023 | 44,55 | 44,65 | 43,53 | 44,05 | 44,05 | 51.691 |
| 08 dic 2023 | 44,10 | 44,25 | 42,85 | 43,33 | 43,33 | 7.830 |
| 07 dic 2023 | 44,35 | 44,35 | 43,73 | 43,67 | 43,67 | 32.227 |
| 06 dic 2023 | 44,50 | 45,00 | 44,35 | 44,30 | 44,30 | 64.298 |
| *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.