Italia markets close in 4 hours 8 minutes
FTSE MIB
34.023,52 +394,31 (+1,17%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,90 +0,79 (+1,01%) Bitcoin EUR
59.639,45 +462,69 (+0,78%)
Logista Integral, S.A. (0QWA.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 11:21AM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 25,76 | 25,80 | 24,80 | 25,68 | 25,68 | 128 |
| 03 mag 2024 | 25,88 | 25,84 | 25,64 | 25,74 | 25,74 | 2.538 |
| 02 mag 2024 | 25,80 | 26,14 | 25,40 | 25,62 | 25,62 | 235.041 |
| 01 mag 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 30 apr 2024 | 25,80 | 26,16 | 25,10 | 25,72 | 25,72 | 1.973 |
| 29 apr 2024 | 25,68 | 25,78 | 25,14 | 25,66 | 25,66 | 650 |
| 26 apr 2024 | 25,49 | 25,58 | 25,40 | 25,51 | 25,51 | 16.279 |
| 25 apr 2024 | 25,35 | 25,52 | 25,30 | 25,39 | 25,39 | 7.314 |
| 24 apr 2024 | 25,21 | 25,64 | 25,34 | 25,55 | 25,55 | 8.366 |
| 23 apr 2024 | 25,57 | 25,64 | 25,44 | 25,47 | 25,47 | 5.161 |
| 22 apr 2024 | 25,39 | 25,52 | 25,26 | 25,39 | 25,39 | 10.790 |
| 19 apr 2024 | 25,00 | 25,20 | 24,84 | 24,96 | 24,96 | 12.692 |
| 18 apr 2024 | 24,77 | 25,08 | 24,74 | 24,84 | 24,84 | 11.871 |
| 17 apr 2024 | 25,08 | 24,90 | 24,70 | 24,77 | 24,77 | 8.491 |
| 16 apr 2024 | 25,10 | 25,00 | 24,62 | 24,77 | 24,77 | 6.437 |
| 15 apr 2024 | 24,94 | 25,14 | 24,74 | 25,02 | 25,02 | 4.829 |
| 12 apr 2024 | 25,25 | 25,30 | 24,96 | 25,06 | 25,06 | 10.474 |
| 11 apr 2024 | 25,00 | 25,20 | 24,84 | 24,98 | 24,98 | 10.449 |
| 10 apr 2024 | 25,72 | 25,26 | 24,90 | 25,14 | 25,14 | 198.251 |
| 09 apr 2024 | 25,51 | 25,64 | 25,06 | 25,08 | 25,08 | 222.326 |
| 08 apr 2024 | 25,74 | 25,70 | 25,00 | 25,57 | 25,57 | 18.521 |
| 05 apr 2024 | 25,78 | 25,80 | 25,36 | 25,37 | 25,37 | 8.170 |
| 04 apr 2024 | 25,98 | 26,12 | 25,94 | 26,05 | 26,05 | 4.491 |
| 03 apr 2024 | 25,96 | 26,02 | 25,76 | 25,76 | 25,76 | 1.599 |
| 02 apr 2024 | 25,96 | 26,04 | 25,22 | 25,92 | 25,92 | 7.073 |
| 28 mar 2024 | 25,78 | 26,02 | 25,54 | 25,72 | 25,72 | 10.570 |
| 27 mar 2024 | 25,55 | 25,80 | 25,54 | 25,68 | 25,68 | 186.219 |
| 26 mar 2024 | 25,29 | 25,64 | 25,00 | 25,29 | 25,29 | 11.808 |
| 25 mar 2024 | 25,47 | 25,68 | 25,00 | 25,35 | 25,35 | 15.586 |
| 22 mar 2024 | 25,49 | 25,50 | 25,00 | 25,45 | 25,45 | 12.407 |
| 21 mar 2024 | 25,00 | 25,52 | 25,18 | 25,39 | 25,39 | 12.483 |
| 20 mar 2024 | 25,49 | 25,68 | 25,02 | 25,41 | 25,41 | 12.412 |
| 19 mar 2024 | 25,27 | 25,46 | 25,16 | 25,27 | 25,27 | 15.742 |
| 18 mar 2024 | 25,29 | 25,42 | 25,06 | 25,27 | 25,27 | 36.748 |
| 15 mar 2024 | 25,25 | 25,28 | 25,12 | 25,14 | 25,14 | 96.071 |
| 14 mar 2024 | 25,04 | 25,16 | 25,02 | 25,06 | 25,06 | 10.387 |
| 13 mar 2024 | 25,27 | 25,10 | 24,92 | 25,10 | 25,10 | 20.032 |
| 12 mar 2024 | 24,90 | 25,14 | 24,90 | 25,10 | 25,10 | 337.720 |
| 11 mar 2024 | 24,71 | 24,94 | 24,64 | 24,73 | 24,73 | 16.546 |
| 08 mar 2024 | 24,84 | 24,88 | 24,54 | 24,82 | 24,82 | 15.402 |
| 07 mar 2024 | 25,12 | 25,26 | 24,74 | 24,80 | 24,80 | 15.081 |
| 06 mar 2024 | 24,90 | 24,78 | 24,48 | 24,55 | 24,55 | 13.670 |
| 05 mar 2024 | 24,80 | 24,82 | 24,52 | 24,71 | 24,71 | 5.873 |
| 04 mar 2024 | 25,12 | 25,04 | 24,56 | 24,73 | 24,73 | 166.875 |
| 01 mar 2024 | 25,00 | 24,88 | 24,30 | 24,75 | 24,75 | 17.123 |
| 29 feb 2024 | 25,49 | 25,28 | 24,74 | 25,08 | 25,08 | 5.916 |
| 28 feb 2024 | 25,66 | 25,48 | 25,12 | 25,41 | 25,41 | 5.796 |
| 27 feb 2024 | 25,70 | 26,06 | 25,26 | 25,45 | 25,45 | 36.960 |
| 27 feb 2024 | 1.36 Dividendo | |||||
| 26 feb 2024 | 27,69 | 27,68 | 27,24 | 27,40 | 26,04 | 15.057 |
| 23 feb 2024 | 27,46 | 27,40 | 27,20 | 27,30 | 25,94 | 8.710 |
| 22 feb 2024 | 27,20 | 27,38 | 26,82 | 27,22 | 25,87 | 21.665 |
| 21 feb 2024 | 26,85 | 27,12 | 26,50 | 26,87 | 25,54 | 14.299 |
| 20 feb 2024 | 26,76 | 26,82 | 26,50 | 26,72 | 25,39 | 5.740 |
| 19 feb 2024 | 26,95 | 26,76 | 26,54 | 26,66 | 25,34 | 257.158 |
| 16 feb 2024 | 26,89 | 27,00 | 26,10 | 26,62 | 25,30 | 28.039 |
| 15 feb 2024 | 26,89 | 26,88 | 26,48 | 26,74 | 25,41 | 24.586 |
| 14 feb 2024 | 26,76 | 26,78 | 26,55 | 26,62 | 25,30 | 27.047 |
| 13 feb 2024 | 26,95 | 26,80 | 26,60 | 26,72 | 25,39 | 39.999 |
| 12 feb 2024 | 27,28 | 26,78 | 26,52 | 26,62 | 25,30 | 115.655 |
| 09 feb 2024 | 27,09 | 26,72 | 26,50 | 26,66 | 25,34 | 17.937 |
| 08 feb 2024 | 26,99 | 26,96 | 26,32 | 26,91 | 25,57 | 11.503 |
| 07 feb 2024 | 26,85 | 26,90 | 26,62 | 26,76 | 25,43 | 45.231 |
| 06 feb 2024 | 26,81 | 26,82 | 26,46 | 26,54 | 25,22 | 4.674 |
| 05 feb 2024 | 26,60 | 26,66 | 26,12 | 26,35 | 25,04 | 11.439 |
| 02 feb 2024 | 26,50 | 26,48 | 26,02 | 26,03 | 24,74 | 5.044 |
| 01 feb 2024 | 26,44 | 26,32 | 26,02 | 26,25 | 24,95 | 18.118 |
| 31 gen 2024 | 26,27 | 26,44 | 26,12 | 26,17 | 24,87 | 16.913 |
| 30 gen 2024 | 26,46 | 26,22 | 25,92 | 25,94 | 24,65 | 6.043 |
| 29 gen 2024 | 26,23 | 26,32 | 26,00 | 26,03 | 24,74 | 4.335 |
| 26 gen 2024 | 25,84 | 26,06 | 25,78 | 25,84 | 24,56 | 4.879 |
| 25 gen 2024 | 25,76 | 25,76 | 25,54 | 25,68 | 24,41 | 5.136 |
| 24 gen 2024 | 25,51 | 25,60 | 25,22 | 25,35 | 24,09 | 8.020 |
| 23 gen 2024 | 25,47 | 25,40 | 25,26 | 25,31 | 24,05 | 4.837 |
| 22 gen 2024 | 25,39 | 25,26 | 25,06 | 25,16 | 23,91 | 151.818 |
| 19 gen 2024 | 25,04 | 25,16 | 24,94 | 25,14 | 23,89 | 13.463 |
| 18 gen 2024 | 25,70 | 25,32 | 24,96 | 25,14 | 23,89 | 12.538 |
| 17 gen 2024 | 25,94 | 25,76 | 25,42 | 25,66 | 24,39 | 336.047 |
| 16 gen 2024 | 25,94 | 26,04 | 25,66 | 25,68 | 24,41 | 23.683 |
| 15 gen 2024 | 25,80 | 25,92 | 25,52 | 25,70 | 24,42 | 36.481 |
| 12 gen 2024 | 25,47 | 25,70 | 25,50 | 25,64 | 24,37 | 13.376 |
| 11 gen 2024 | 25,55 | 25,66 | 25,30 | 25,57 | 24,30 | 18.326 |
| 10 gen 2024 | 25,29 | 25,56 | 24,80 | 25,27 | 24,02 | 6.524 |
| 09 gen 2024 | 25,21 | 25,46 | 25,02 | 25,12 | 23,87 | 9.930 |
| 08 gen 2024 | 25,21 | 25,18 | 24,92 | 25,00 | 23,76 | 19.662 |
| 05 gen 2024 | 25,14 | 25,04 | 24,82 | 24,96 | 23,72 | 26.049 |
| 04 gen 2024 | 24,98 | 25,12 | 24,50 | 24,82 | 23,59 | 25.096 |
| 03 gen 2024 | 24,59 | 25,44 | 24,78 | 24,88 | 23,65 | 20.162 |
| 02 gen 2024 | 24,49 | 24,98 | 24,50 | 24,77 | 23,54 | 9.276 |
| 29 dic 2023 | 24,22 | 24,54 | 23,92 | 24,24 | 23,04 | 9.862 |
| 28 dic 2023 | 24,20 | 24,40 | 24,18 | 24,26 | 23,06 | 2.622 |
| 27 dic 2023 | 24,41 | 24,28 | 24,04 | 24,06 | 22,87 | 13.864 |
| 22 dic 2023 | 24,10 | 24,32 | 23,82 | 24,12 | 22,92 | 7.492 |
| 21 dic 2023 | 24,06 | 24,20 | 24,00 | 24,06 | 22,87 | 26.217 |
| 20 dic 2023 | 24,47 | 24,20 | 24,04 | 24,08 | 22,88 | 102.297 |
| 19 dic 2023 | 24,08 | 24,32 | 23,46 | 24,02 | 22,83 | 17.641 |
| 18 dic 2023 | 23,93 | 24,22 | 23,96 | 24,06 | 22,87 | 20.921 |
| 15 dic 2023 | 24,18 | 24,32 | 23,98 | 24,16 | 22,96 | 124.995 |
| 14 dic 2023 | 24,06 | 24,66 | 24,18 | 24,22 | 23,02 | 17.216 |
| 13 dic 2023 | 24,10 | 23,96 | 23,64 | 23,75 | 22,57 | 27.290 |
| *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.