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
59.441,23 +130,64 (+0,22%)
IMCD N.V. (0QVU.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:28PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 140,80 | 144,95 | 134,00 | 140,70 | 140,70 | 179.066 |
| 25 apr 2024 | 150,80 | 151,15 | 147,05 | 148,20 | 148,20 | 87.458 |
| 24 apr 2024 | 152,55 | 154,47 | 151,05 | 151,82 | 151,82 | 43.304 |
| 23 apr 2024 | 151,02 | 155,55 | 151,50 | 154,35 | 154,35 | 51.662 |
| 22 apr 2024 | 152,95 | 152,70 | 151,10 | 152,50 | 152,50 | 53.117 |
| 19 apr 2024 | 150,05 | 153,10 | 150,95 | 151,68 | 151,68 | 24.357 |
| 18 apr 2024 | 155,13 | 153,25 | 151,40 | 152,40 | 152,40 | 30.327 |
| 17 apr 2024 | 153,82 | 154,00 | 151,40 | 153,13 | 153,13 | 40.019 |
| 16 apr 2024 | 152,25 | 154,95 | 150,40 | 154,35 | 154,35 | 59.368 |
| 15 apr 2024 | 155,73 | 157,10 | 154,70 | 156,05 | 156,05 | 52.608 |
| 12 apr 2024 | 159,38 | 158,70 | 155,00 | 156,20 | 156,20 | 76.790 |
| 11 apr 2024 | 154,65 | 158,80 | 155,55 | 155,82 | 155,82 | 101.210 |
| 10 apr 2024 | 156,00 | 159,30 | 155,60 | 156,05 | 156,05 | 41.584 |
| 09 apr 2024 | 159,32 | 159,30 | 154,69 | 156,85 | 156,85 | 39.946 |
| 08 apr 2024 | 158,70 | 160,25 | 158,30 | 158,95 | 158,95 | 80.713 |
| 05 apr 2024 | 158,00 | 158,85 | 156,40 | 158,95 | 158,95 | 51.239 |
| 04 apr 2024 | 155,02 | 158,70 | 154,35 | 157,93 | 157,93 | 234.592 |
| 03 apr 2024 | 163,27 | 163,40 | 158,45 | 158,70 | 158,70 | 15.488 |
| 02 apr 2024 | 164,60 | 164,60 | 163,35 | 164,40 | 164,40 | 111.982 |
| 28 mar 2024 | 163,73 | 166,10 | 163,25 | 163,93 | 163,93 | 34.485 |
| 27 mar 2024 | 165,02 | 165,10 | 162,25 | 163,68 | 163,68 | 14.210 |
| 26 mar 2024 | 166,05 | 165,30 | 162,40 | 163,52 | 163,52 | 16.138 |
| 25 mar 2024 | 170,10 | 168,95 | 163,49 | 165,38 | 165,38 | 24.527 |
| 22 mar 2024 | 163,77 | 167,60 | 164,35 | 167,07 | 167,07 | 34.663 |
| 21 mar 2024 | 164,00 | 166,30 | 161,30 | 165,82 | 165,82 | 28.045 |
| 20 mar 2024 | 160,10 | 165,65 | 160,25 | 162,45 | 162,45 | 62.214 |
| 19 mar 2024 | 157,57 | 160,60 | 158,65 | 158,95 | 158,95 | 12.976 |
| 18 mar 2024 | 159,77 | 161,60 | 159,10 | 160,45 | 160,45 | 37.306 |
| 15 mar 2024 | 160,00 | 161,70 | 159,70 | 160,40 | 160,40 | 37.641 |
| 14 mar 2024 | 160,85 | 161,95 | 160,05 | 161,18 | 161,18 | 26.161 |
| 13 mar 2024 | 159,48 | 161,20 | 159,30 | 160,00 | 160,00 | 33.707 |
| 12 mar 2024 | 158,85 | 159,70 | 157,85 | 158,70 | 158,70 | 13.239 |
| 11 mar 2024 | 160,15 | 161,50 | 157,50 | 159,02 | 159,02 | 22.300 |
| 08 mar 2024 | 160,00 | 161,00 | 157,85 | 159,52 | 159,52 | 58.510 |
| 07 mar 2024 | 155,77 | 160,05 | 154,35 | 158,15 | 158,15 | 190.469 |
| 06 mar 2024 | 155,38 | 159,40 | 154,65 | 157,68 | 157,68 | 93.507 |
| 05 mar 2024 | 153,93 | 154,90 | 151,00 | 151,18 | 151,18 | 39.312 |
| 04 mar 2024 | 146,80 | 153,95 | 145,55 | 152,20 | 152,20 | 50.740 |
| 01 mar 2024 | 145,48 | 154,45 | 147,35 | 151,63 | 151,63 | 109.669 |
| 29 feb 2024 | 140,20 | 142,15 | 139,30 | 142,25 | 142,25 | 75.924 |
| 28 feb 2024 | 139,07 | 140,25 | 138,05 | 139,27 | 139,27 | 29.947 |
| 27 feb 2024 | 140,45 | 141,75 | 139,90 | 142,00 | 142,00 | 45.202 |
| 26 feb 2024 | 143,52 | 143,20 | 141,64 | 142,50 | 142,50 | 83.814 |
| 23 feb 2024 | 142,90 | 143,50 | 142,30 | 142,85 | 142,85 | 22.346 |
| 22 feb 2024 | 141,63 | 142,85 | 141,70 | 142,20 | 142,20 | 21.900 |
| 21 feb 2024 | 140,50 | 141,50 | 140,20 | 141,43 | 141,43 | 7.752 |
| 20 feb 2024 | 142,95 | 142,60 | 140,25 | 140,55 | 140,55 | 13.288 |
| 19 feb 2024 | 143,38 | 142,51 | 141,33 | 142,00 | 142,00 | 68.049 |
| 16 feb 2024 | 142,00 | 142,66 | 141,00 | 142,00 | 142,00 | 19.143 |
| 15 feb 2024 | 140,30 | 141,70 | 139,70 | 139,77 | 139,77 | 74.877 |
| 14 feb 2024 | 138,65 | 139,65 | 138,65 | 139,02 | 139,02 | 103.002 |
| 13 feb 2024 | 143,48 | 142,10 | 138,60 | 139,38 | 139,38 | 35.624 |
| 12 feb 2024 | 141,48 | 142,88 | 140,50 | 141,52 | 141,52 | 70.482 |
| 09 feb 2024 | 142,50 | 142,70 | 140,49 | 142,50 | 142,50 | 51.412 |
| 08 feb 2024 | 141,88 | 143,85 | 141,65 | 143,77 | 143,77 | 18.637 |
| 07 feb 2024 | 144,00 | 142,90 | 140,00 | 142,30 | 142,30 | 581.875 |
| 06 feb 2024 | 142,20 | 142,10 | 140,15 | 141,38 | 141,38 | 34.362 |
| 05 feb 2024 | 141,52 | 141,80 | 140,25 | 140,85 | 140,85 | 18.185 |
| 02 feb 2024 | 143,13 | 144,25 | 141,25 | 141,77 | 141,77 | 172.081 |
| 01 feb 2024 | 143,02 | 144,10 | 141,35 | 143,38 | 143,38 | 43.048 |
| 31 gen 2024 | 140,00 | 142,45 | 139,75 | 142,25 | 142,25 | 25.182 |
| 30 gen 2024 | 141,02 | 141,60 | 139,80 | 139,77 | 139,77 | 70.102 |
| 29 gen 2024 | 141,73 | 141,75 | 139,80 | 140,15 | 140,15 | 153.553 |
| 26 gen 2024 | 139,68 | 142,65 | 140,45 | 141,27 | 141,27 | 59.665 |
| 25 gen 2024 | 139,63 | 142,05 | 140,05 | 141,48 | 141,48 | 57.017 |
| 24 gen 2024 | 142,10 | 143,25 | 142,04 | 142,95 | 142,95 | 62.098 |
| 23 gen 2024 | 145,02 | 144,10 | 142,20 | 142,00 | 142,00 | 84.419 |
| 22 gen 2024 | 142,55 | 144,35 | 142,55 | 144,70 | 144,70 | 164.184 |
| 19 gen 2024 | 144,60 | 145,45 | 142,15 | 142,90 | 142,90 | 26.322 |
| 18 gen 2024 | 140,00 | 143,85 | 141,00 | 143,52 | 143,52 | 42.217 |
| 17 gen 2024 | 141,88 | 143,30 | 140,45 | 140,45 | 140,45 | 60.735 |
| 16 gen 2024 | 147,52 | 147,55 | 144,20 | 145,48 | 145,48 | 118.101 |
| 15 gen 2024 | 150,65 | 151,63 | 148,73 | 150,80 | 150,80 | 71.029 |
| 12 gen 2024 | 149,02 | 152,30 | 149,55 | 150,15 | 150,15 | 32.037 |
| 11 gen 2024 | 151,38 | 152,55 | 149,95 | 151,93 | 151,93 | 55.003 |
| 10 gen 2024 | 150,70 | 151,45 | 149,75 | 151,07 | 151,07 | 26.968 |
| 09 gen 2024 | 153,73 | 151,70 | 150,20 | 151,38 | 151,38 | 31.313 |
| 08 gen 2024 | 148,95 | 151,75 | 150,20 | 150,70 | 150,70 | 29.062 |
| 05 gen 2024 | 151,88 | 151,15 | 148,75 | 150,25 | 150,25 | 37.474 |
| 04 gen 2024 | 152,05 | 152,33 | 150,45 | 152,00 | 152,00 | 26.531 |
| 03 gen 2024 | 155,02 | 156,20 | 150,45 | 152,35 | 152,35 | 24.384 |
| 02 gen 2024 | 157,48 | 158,10 | 154,35 | 155,93 | 155,93 | 142.412 |
| 29 dic 2023 | 155,77 | 158,40 | 156,88 | 157,32 | 157,32 | 15.505 |
| 28 dic 2023 | 156,80 | 157,35 | 156,40 | 157,02 | 157,02 | 10.248 |
| 27 dic 2023 | 158,00 | 157,05 | 154,50 | 156,20 | 156,20 | 109.974 |
| 22 dic 2023 | 155,02 | 156,00 | 153,50 | 155,77 | 155,77 | 15.230 |
| 21 dic 2023 | 155,02 | 154,80 | 153,40 | 153,48 | 153,48 | 21.456 |
| 20 dic 2023 | 152,60 | 155,30 | 153,45 | 155,18 | 155,18 | 20.486 |
| 19 dic 2023 | 154,25 | 154,97 | 153,80 | 154,40 | 154,40 | 244.061 |
| 18 dic 2023 | 153,02 | 154,65 | 152,30 | 152,95 | 152,95 | 50.861 |
| 15 dic 2023 | 154,55 | 154,80 | 153,00 | 154,75 | 154,75 | 26.369 |
| 14 dic 2023 | 154,50 | 155,45 | 152,80 | 154,65 | 154,65 | 48.117 |
| 13 dic 2023 | 151,18 | 151,90 | 149,25 | 150,90 | 150,90 | 107.812 |
| 12 dic 2023 | 150,00 | 150,55 | 148,85 | 150,00 | 150,00 | 9.723 |
| 11 dic 2023 | 148,10 | 149,40 | 147,00 | 148,80 | 148,80 | 20.446 |
| 08 dic 2023 | 147,02 | 148,70 | 144,80 | 148,50 | 148,50 | 83.757 |
| 07 dic 2023 | 146,00 | 146,25 | 144,05 | 145,07 | 145,07 | 30.129 |
| 06 dic 2023 | 142,45 | 145,12 | 140,65 | 144,35 | 144,35 | 17.773 |
| 05 dic 2023 | 139,38 | 142,15 | 139,15 | 141,07 | 141,07 | 18.762 |
| 04 dic 2023 | 136,85 | 141,60 | 137,20 | 138,50 | 138,50 | 50.477 |
| *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.