Italia markets closed
Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0676 -0,0049 (-0,46%) Bitcoin EUR
56.391,51 -2.551,96 (-4,33%) CMC Crypto 200
1.284,86 -54,20 (-4,05%)
COFACE SA (0QVK.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:05PM BST
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 14,37 | 14,67 | 14,37 | 14,57 | 14,57 | 7.432 |
| 29 apr 2024 | 14,46 | 14,59 | 14,36 | 14,40 | 14,40 | 476.003 |
| 26 apr 2024 | 14,49 | 14,64 | 14,37 | 14,53 | 14,53 | 43.368 |
| 25 apr 2024 | 14,60 | 14,62 | 14,38 | 14,38 | 14,38 | 25.475 |
| 24 apr 2024 | 14,56 | 14,60 | 14,47 | 14,52 | 14,52 | 32.083 |
| 23 apr 2024 | 14,65 | 14,77 | 14,54 | 14,68 | 14,68 | 29.088 |
| 22 apr 2024 | 14,52 | 14,67 | 14,36 | 14,55 | 14,55 | 25.551 |
| 19 apr 2024 | 14,40 | 14,50 | 14,20 | 14,51 | 14,51 | 36.370 |
| 18 apr 2024 | 14,32 | 14,46 | 14,27 | 14,41 | 14,41 | 32.173 |
| 17 apr 2024 | 14,40 | 14,51 | 14,29 | 14,41 | 14,41 | 23.847 |
| 16 apr 2024 | 14,63 | 14,74 | 14,21 | 14,48 | 14,48 | 31.250 |
| 15 apr 2024 | 14,41 | 14,79 | 14,41 | 14,73 | 14,73 | 45.636 |
| 12 apr 2024 | 14,42 | 14,58 | 14,38 | 14,53 | 14,53 | 23.032 |
| 11 apr 2024 | 14,54 | 14,54 | 14,36 | 14,50 | 14,50 | 40.319 |
| 10 apr 2024 | 14,42 | 14,59 | 14,38 | 14,42 | 14,42 | 40.377 |
| 09 apr 2024 | 14,74 | 14,75 | 14,48 | 14,48 | 14,48 | 38.583 |
| 08 apr 2024 | 14,43 | 14,72 | 14,30 | 14,61 | 14,61 | 66.701 |
| 05 apr 2024 | 14,46 | 14,59 | 14,17 | 14,35 | 14,35 | 40.864 |
| 04 apr 2024 | 14,50 | 14,56 | 14,38 | 14,53 | 14,53 | 29.387 |
| 03 apr 2024 | 14,49 | 14,55 | 14,40 | 14,45 | 14,45 | 47.146 |
| 02 apr 2024 | 14,68 | 14,85 | 14,43 | 14,65 | 14,65 | 528.487 |
| 28 mar 2024 | 14,68 | 14,69 | 14,50 | 14,57 | 14,57 | 65.345 |
| 27 mar 2024 | 14,50 | 14,72 | 14,41 | 14,55 | 14,55 | 72.086 |
| 26 mar 2024 | 14,49 | 14,58 | 14,38 | 14,48 | 14,48 | 96.264 |
| 25 mar 2024 | 14,20 | 14,49 | 14,03 | 14,46 | 14,46 | 49.034 |
| 22 mar 2024 | 14,12 | 14,21 | 14,09 | 14,12 | 14,12 | 60.368 |
| 21 mar 2024 | 14,24 | 14,39 | 14,16 | 14,32 | 14,32 | 69.149 |
| 20 mar 2024 | 14,20 | 14,30 | 13,86 | 14,19 | 14,19 | 33.487 |
| 19 mar 2024 | 14,32 | 14,42 | 14,20 | 14,31 | 14,31 | 38.081 |
| 18 mar 2024 | 14,35 | 14,36 | 14,16 | 14,26 | 14,26 | 42.930 |
| 15 mar 2024 | 14,05 | 14,26 | 14,10 | 14,19 | 14,19 | 104.060 |
| 14 mar 2024 | 13,90 | 14,04 | 13,87 | 14,04 | 14,04 | 43.309 |
| 13 mar 2024 | 13,74 | 13,83 | 13,61 | 13,71 | 13,71 | 19.632 |
| 12 mar 2024 | 13,81 | 13,95 | 13,74 | 13,94 | 13,94 | 36.109 |
| 11 mar 2024 | 13,94 | 13,97 | 13,76 | 13,85 | 13,85 | 19.716 |
| 08 mar 2024 | 13,79 | 14,05 | 13,79 | 13,86 | 13,86 | 915.207 |
| 07 mar 2024 | 13,78 | 13,97 | 13,72 | 13,94 | 13,94 | 219.590 |
| 06 mar 2024 | 13,53 | 13,81 | 13,61 | 13,61 | 13,61 | 46.683 |
| 05 mar 2024 | 13,48 | 13,79 | 13,33 | 13,49 | 13,49 | 101.450 |
| 04 mar 2024 | 13,35 | 13,78 | 13,42 | 13,61 | 13,61 | 41.517 |
| 01 mar 2024 | 13,30 | 13,49 | 13,18 | 13,33 | 13,33 | 372.543 |
| 29 feb 2024 | 13,60 | 13,80 | 13,24 | 13,37 | 13,37 | 102.647 |
| 28 feb 2024 | 13,29 | 13,77 | 13,06 | 13,72 | 13,72 | 141.703 |
| 27 feb 2024 | 12,89 | 13,03 | 12,77 | 12,98 | 12,98 | 17.570 |
| 26 feb 2024 | 13,14 | 13,24 | 12,81 | 12,83 | 12,83 | 42.246 |
| 23 feb 2024 | 12,94 | 13,08 | 12,82 | 12,94 | 12,94 | 23.661 |
| 22 feb 2024 | 12,80 | 13,00 | 12,75 | 12,92 | 12,92 | 56.223 |
| 21 feb 2024 | 12,69 | 12,83 | 12,58 | 12,73 | 12,73 | 25.280 |
| 20 feb 2024 | 12,39 | 12,66 | 12,29 | 12,55 | 12,55 | 19.639 |
| 19 feb 2024 | 12,60 | 12,64 | 12,37 | 12,54 | 12,54 | 370.750 |
| 16 feb 2024 | 12,53 | 12,61 | 12,51 | 12,58 | 12,58 | 21.795 |
| 15 feb 2024 | 12,60 | 12,70 | 12,49 | 12,59 | 12,59 | 16.954 |
| 14 feb 2024 | 12,60 | 12,65 | 12,48 | 12,56 | 12,56 | 12.217 |
| 13 feb 2024 | 12,82 | 12,90 | 12,51 | 12,65 | 12,65 | 40.795 |
| 12 feb 2024 | 12,69 | 12,93 | 12,56 | 12,80 | 12,80 | 27.837 |
| 09 feb 2024 | 12,65 | 12,69 | 12,50 | 12,63 | 12,63 | 414.421 |
| 08 feb 2024 | 12,69 | 12,76 | 12,58 | 12,66 | 12,66 | 30.800 |
| 07 feb 2024 | 12,74 | 12,78 | 12,61 | 12,69 | 12,69 | 28.394 |
| 06 feb 2024 | 12,53 | 12,76 | 12,51 | 12,69 | 12,69 | 69.336 |
| 05 feb 2024 | 12,60 | 12,56 | 12,38 | 12,50 | 12,50 | 42.776 |
| 02 feb 2024 | 12,45 | 12,60 | 12,34 | 12,49 | 12,49 | 57.061 |
| 01 feb 2024 | 12,54 | 12,63 | 12,39 | 12,52 | 12,52 | 415.524 |
| 31 gen 2024 | 12,54 | 12,65 | 12,43 | 12,57 | 12,57 | 55.111 |
| 30 gen 2024 | 12,60 | 12,99 | 12,49 | 12,66 | 12,66 | 951.032 |
| 29 gen 2024 | 12,54 | 12,75 | 12,46 | 12,59 | 12,59 | 40.357 |
| 26 gen 2024 | 12,41 | 12,61 | 12,30 | 12,58 | 12,58 | 299.620 |
| 25 gen 2024 | 12,41 | 12,46 | 12,29 | 12,36 | 12,36 | 27.124 |
| 24 gen 2024 | 12,40 | 12,58 | 12,22 | 12,27 | 12,27 | 47.165 |
| 23 gen 2024 | 12,82 | 12,93 | 12,50 | 12,60 | 12,60 | 26.145 |
| 22 gen 2024 | 12,72 | 12,88 | 12,67 | 12,78 | 12,78 | 24.579 |
| 19 gen 2024 | 12,54 | 12,81 | 12,50 | 12,64 | 12,64 | 46.205 |
| 18 gen 2024 | 12,57 | 12,65 | 12,41 | 12,61 | 12,61 | 48.633 |
| 17 gen 2024 | 12,50 | 12,61 | 12,26 | 12,42 | 12,42 | 55.141 |
| 16 gen 2024 | 12,48 | 12,58 | 12,29 | 12,40 | 12,40 | 85.070 |
| 15 gen 2024 | 12,47 | 12,55 | 12,37 | 12,48 | 12,48 | 56.220 |
| 12 gen 2024 | 12,19 | 12,51 | 12,08 | 12,45 | 12,45 | 127.940 |
| 11 gen 2024 | 12,20 | 12,38 | 12,08 | 12,34 | 12,34 | 141.426 |
| 10 gen 2024 | 11,94 | 12,16 | 11,81 | 12,05 | 12,05 | 77.787 |
| 09 gen 2024 | 11,93 | 11,99 | 11,76 | 11,90 | 11,90 | 52.446 |
| 08 gen 2024 | 11,89 | 11,94 | 11,73 | 11,82 | 11,82 | 33.025 |
| 05 gen 2024 | 11,86 | 11,84 | 11,55 | 11,79 | 11,79 | 39.479 |
| 04 gen 2024 | 11,66 | 11,87 | 11,59 | 11,85 | 11,85 | 68.559 |
| 03 gen 2024 | 11,94 | 12,06 | 11,63 | 11,78 | 11,78 | 68.883 |
| 02 gen 2024 | 11,90 | 12,04 | 11,76 | 11,91 | 11,91 | 33.960 |
| 29 dic 2023 | 11,97 | 11,99 | 11,81 | 11,85 | 11,85 | 14.011 |
| 28 dic 2023 | 11,93 | 12,03 | 11,83 | 11,94 | 11,94 | 34.817 |
| 27 dic 2023 | 11,95 | 12,02 | 11,80 | 11,94 | 11,94 | 25.527 |
| 22 dic 2023 | 11,84 | 12,03 | 11,86 | 12,00 | 12,00 | 42.874 |
| 21 dic 2023 | 11,74 | 11,86 | 11,70 | 11,75 | 11,75 | 52.554 |
| 20 dic 2023 | 11,60 | 11,77 | 11,64 | 11,65 | 11,65 | 48.745 |
| 19 dic 2023 | 11,67 | 11,75 | 11,59 | 11,60 | 11,60 | 46.222 |
| 18 dic 2023 | 11,59 | 11,61 | 11,46 | 11,49 | 11,49 | 89.404 |
| 15 dic 2023 | 11,49 | 11,62 | 11,40 | 11,48 | 11,48 | 51.078 |
| 14 dic 2023 | 11,36 | 11,57 | 11,40 | 11,51 | 11,51 | 67.562 |
| 13 dic 2023 | 11,23 | 11,34 | 11,17 | 11,20 | 11,20 | 60.795 |
| 12 dic 2023 | 11,31 | 11,36 | 11,17 | 11,29 | 11,29 | 46.530 |
| 11 dic 2023 | 11,33 | 11,43 | 11,28 | 11,38 | 11,38 | 113.430 |
| 08 dic 2023 | 11,07 | 11,36 | 11,08 | 11,22 | 11,22 | 53.494 |
| 07 dic 2023 | 11,15 | 11,16 | 11,02 | 11,15 | 11,15 | 28.842 |
| 06 dic 2023 | 11,27 | 11,31 | 11,10 | 11,13 | 11,13 | 54.320 |
| *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.