Italia markets close in 5 hours 48 minutes
FTSE MIB
34.215,41 +275,66 (+0,81%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,80 +0,23 (+0,28%) Bitcoin EUR
60.084,51 +532,70 (+0,89%)
Stellantis N.V. (0QXR.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:23AM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 23,13 | 23,39 | 22,75 | 23,16 | 23,16 | 138.510 |
| 25 apr 2024 | 23,27 | 23,58 | 22,77 | 22,94 | 22,94 | 9.043.236 |
| 24 apr 2024 | 23,50 | 23,58 | 23,19 | 23,29 | 23,29 | 21.939.703 |
| 23 apr 2024 | 23,16 | 23,73 | 23,01 | 23,29 | 23,29 | 10.201.810 |
| 22 apr 2024 | 23,08 | 23,32 | 22,54 | 23,08 | 23,08 | 4.504.376 |
| 22 apr 2024 | 1.55 Dividendo | |||||
| 19 apr 2024 | 23,96 | 24,49 | 23,75 | 24,16 | 22,61 | 6.997.838 |
| 18 apr 2024 | 24,34 | 24,48 | 24,09 | 24,32 | 22,75 | 2.999.586 |
| 17 apr 2024 | 24,36 | 24,51 | 24,10 | 24,31 | 22,75 | 11.001.153 |
| 16 apr 2024 | 24,43 | 25,14 | 24,04 | 24,93 | 23,33 | 15.683.488 |
| 15 apr 2024 | 24,66 | 25,44 | 24,28 | 24,93 | 23,33 | 4.301.869 |
| 12 apr 2024 | 25,35 | 25,53 | 24,24 | 25,17 | 23,56 | 2.673.484 |
| 11 apr 2024 | 25,07 | 25,38 | 24,91 | 25,17 | 23,56 | 1.346.725 |
| 10 apr 2024 | 25,34 | 25,59 | 24,92 | 25,17 | 23,56 | 15.862.470 |
| 09 apr 2024 | 24,83 | 25,35 | 24,67 | 24,99 | 23,38 | 7.621.199 |
| 08 apr 2024 | 24,61 | 25,00 | 24,44 | 24,95 | 23,35 | 41.568.337 |
| 05 apr 2024 | 24,48 | 24,71 | 24,35 | 24,95 | 23,35 | 17.308.875 |
| 04 apr 2024 | 25,04 | 25,40 | 24,86 | 24,95 | 23,35 | 1.845.147 |
| 03 apr 2024 | 25,45 | 25,50 | 24,63 | 24,95 | 23,35 | 2.631.627 |
| 02 apr 2024 | 26,32 | 26,40 | 25,42 | 25,44 | 23,81 | 8.247.073 |
| 28 mar 2024 | 26,75 | 26,87 | 26,25 | 26,30 | 24,61 | 4.205.086 |
| 27 mar 2024 | 26,54 | 26,79 | 26,42 | 26,60 | 24,89 | 1.539.290 |
| 26 mar 2024 | 27,19 | 27,34 | 26,34 | 26,64 | 24,93 | 3.197.195 |
| 25 mar 2024 | 26,95 | 27,18 | 26,85 | 27,12 | 25,38 | 1.780.599 |
| 22 mar 2024 | 26,83 | 27,56 | 26,41 | 26,98 | 25,25 | 2.051.143 |
| 21 mar 2024 | 27,03 | 27,18 | 26,60 | 26,98 | 25,25 | 5.374.145 |
| 20 mar 2024 | 26,61 | 27,43 | 26,42 | 26,62 | 24,91 | 1.353.194 |
| 19 mar 2024 | 26,18 | 26,62 | 26,00 | 26,59 | 24,88 | 1.815.012 |
| 18 mar 2024 | 26,20 | 26,50 | 25,87 | 26,03 | 24,36 | 1.970.204 |
| 15 mar 2024 | 25,51 | 26,13 | 25,22 | 26,03 | 24,36 | 2.536.089 |
| 14 mar 2024 | 25,46 | 25,62 | 25,18 | 25,81 | 24,15 | 1.803.570 |
| 13 mar 2024 | 25,77 | 25,95 | 25,41 | 25,81 | 24,15 | 5.142.071 |
| 12 mar 2024 | 25,35 | 25,85 | 25,13 | 25,81 | 24,15 | 1.552.983 |
| 11 mar 2024 | 24,79 | 25,36 | 24,67 | 25,30 | 23,67 | 7.280.888 |
| 08 mar 2024 | 25,15 | 25,34 | 25,01 | 25,17 | 23,56 | 9.087.173 |
| 07 mar 2024 | 24,76 | 25,25 | 24,65 | 25,17 | 23,56 | 3.075.824 |
| 06 mar 2024 | 24,86 | 25,00 | 24,58 | 24,75 | 23,17 | 3.056.783 |
| 05 mar 2024 | 24,48 | 24,77 | 24,28 | 24,75 | 23,17 | 2.357.190 |
| 04 mar 2024 | 24,36 | 24,66 | 24,29 | 24,62 | 23,04 | 2.631.562 |
| 01 mar 2024 | 24,49 | 24,64 | 23,99 | 24,40 | 22,84 | 832.487 |
| 29 feb 2024 | 24,34 | 24,38 | 24,13 | 24,24 | 22,68 | 4.558.351 |
| 28 feb 2024 | 24,03 | 24,44 | 23,89 | 24,40 | 22,84 | 2.408.249 |
| 27 feb 2024 | 24,11 | 24,45 | 24,00 | 24,25 | 22,69 | 2.413.640 |
| 26 feb 2024 | 24,65 | 24,81 | 24,01 | 24,30 | 22,74 | 3.609.811 |
| 23 feb 2024 | 24,25 | 24,69 | 24,20 | 24,58 | 23,01 | 1.971.251 |
| 22 feb 2024 | 23,93 | 24,54 | 23,40 | 24,30 | 22,74 | 2.976.056 |
| 21 feb 2024 | 23,53 | 23,68 | 23,25 | 23,53 | 22,02 | 2.067.886 |
| 20 feb 2024 | 23,68 | 23,81 | 23,30 | 23,43 | 21,92 | 6.275.020 |
| 19 feb 2024 | 23,72 | 23,92 | 23,58 | 23,65 | 22,13 | 3.681.384 |
| 16 feb 2024 | 24,23 | 24,45 | 23,73 | 23,79 | 22,27 | 3.265.047 |
| 15 feb 2024 | 22,74 | 23,92 | 22,66 | 23,81 | 22,28 | 5.065.960 |
| 14 feb 2024 | 22,39 | 22,58 | 22,31 | 22,50 | 21,06 | 1.482.552 |
| 13 feb 2024 | 22,68 | 22,82 | 22,36 | 22,39 | 20,96 | 2.834.941 |
| 12 feb 2024 | 22,50 | 22,81 | 22,33 | 22,67 | 21,21 | 2.170.793 |
| 09 feb 2024 | 22,30 | 22,57 | 22,00 | 22,43 | 21,00 | 2.080.217 |
| 08 feb 2024 | 21,85 | 22,32 | 21,54 | 22,13 | 20,71 | 3.157.413 |
| 07 feb 2024 | 21,54 | 22,08 | 21,32 | 21,64 | 20,25 | 3.053.143 |
| 06 feb 2024 | 21,23 | 21,45 | 21,10 | 21,38 | 20,01 | 1.796.929 |
| 05 feb 2024 | 21,35 | 21,44 | 20,83 | 21,03 | 19,68 | 2.725.031 |
| 02 feb 2024 | 20,96 | 21,41 | 20,91 | 21,15 | 19,79 | 5.825.068 |
| 01 feb 2024 | 20,36 | 20,88 | 20,26 | 20,65 | 19,32 | 2.212.422 |
| 31 gen 2024 | 20,23 | 20,56 | 20,19 | 20,25 | 18,95 | 1.886.235 |
| 30 gen 2024 | 19,59 | 20,35 | 19,41 | 20,25 | 18,95 | 4.347.312 |
| 29 gen 2024 | 19,53 | 19,57 | 19,29 | 19,46 | 18,21 | 2.464.477 |
| 26 gen 2024 | 19,35 | 19,61 | 19,34 | 19,46 | 18,21 | 2.093.064 |
| 25 gen 2024 | 19,29 | 19,52 | 19,15 | 19,46 | 18,21 | 2.186.291 |
| 24 gen 2024 | 19,62 | 19,66 | 19,30 | 19,52 | 18,27 | 4.699.751 |
| 23 gen 2024 | 19,77 | 19,78 | 19,24 | 19,57 | 18,32 | 1.912.929 |
| 22 gen 2024 | 19,92 | 20,02 | 19,65 | 19,68 | 18,42 | 1.746.021 |
| 19 gen 2024 | 19,94 | 19,99 | 19,62 | 19,66 | 18,40 | 2.345.774 |
| 18 gen 2024 | 19,61 | 19,95 | 19,49 | 19,82 | 18,54 | 4.170.740 |
| 17 gen 2024 | 19,73 | 20,03 | 19,52 | 19,58 | 18,32 | 3.886.348 |
| 16 gen 2024 | 19,87 | 20,18 | 19,65 | 19,90 | 18,62 | 3.444.371 |
| 15 gen 2024 | 20,17 | 20,58 | 20,11 | 20,14 | 18,85 | 6.604.116 |
| 12 gen 2024 | 20,72 | 20,78 | 20,39 | 20,44 | 19,13 | 1.719.818 |
| 11 gen 2024 | 20,94 | 21,27 | 20,61 | 20,67 | 19,35 | 3.728.385 |
| 10 gen 2024 | 20,56 | 20,84 | 20,41 | 20,71 | 19,38 | 1.887.281 |
| 09 gen 2024 | 20,65 | 20,95 | 20,44 | 20,57 | 19,25 | 1.636.667 |
| 08 gen 2024 | 20,41 | 20,67 | 20,24 | 20,56 | 19,24 | 1.126.607 |
| 05 gen 2024 | 20,36 | 20,66 | 20,21 | 20,52 | 19,21 | 1.436.970 |
| 04 gen 2024 | 20,47 | 20,57 | 20,29 | 20,47 | 19,16 | 1.788.003 |
| 03 gen 2024 | 21,18 | 21,21 | 20,32 | 20,44 | 19,13 | 2.433.872 |
| 02 gen 2024 | 21,30 | 21,50 | 20,89 | 21,18 | 19,82 | 1.441.708 |
| 29 dic 2023 | 21,22 | 21,28 | 21,06 | 21,18 | 19,82 | 713.833 |
| 28 dic 2023 | 21,37 | 21,43 | 21,15 | 21,18 | 19,82 | 813.919 |
| 27 dic 2023 | 21,31 | 21,36 | 21,16 | 21,20 | 19,84 | 1.639.040 |
| 22 dic 2023 | 21,24 | 21,95 | 21,07 | 21,30 | 19,93 | 1.262.761 |
| 21 dic 2023 | 21,06 | 21,35 | 20,92 | 21,25 | 19,88 | 4.462.223 |
| 20 dic 2023 | 21,40 | 21,45 | 21,07 | 21,20 | 19,84 | 2.758.375 |
| 19 dic 2023 | 21,47 | 21,50 | 20,97 | 21,27 | 19,90 | 3.858.515 |
| 18 dic 2023 | 21,46 | 21,63 | 21,32 | 21,55 | 20,16 | 1.627.303 |
| 15 dic 2023 | 21,45 | 21,90 | 21,13 | 21,56 | 20,18 | 6.771.430 |
| 14 dic 2023 | 21,15 | 21,35 | 20,91 | 21,29 | 19,93 | 1.597.495 |
| 13 dic 2023 | 20,99 | 21,24 | 20,84 | 20,92 | 19,58 | 2.165.676 |
| 12 dic 2023 | 20,98 | 21,22 | 20,89 | 21,00 | 19,65 | 1.397.738 |
| 11 dic 2023 | 21,03 | 21,17 | 20,90 | 21,00 | 19,65 | 2.524.060 |
| 08 dic 2023 | 20,86 | 21,11 | 20,69 | 21,07 | 19,71 | 4.241.220 |
| 07 dic 2023 | 21,02 | 21,20 | 20,78 | 20,89 | 19,55 | 1.921.831 |
| 06 dic 2023 | 20,52 | 21,21 | 20,34 | 21,13 | 19,77 | 3.609.225 |
| 05 dic 2023 | 20,19 | 20,46 | 20,05 | 20,31 | 19,01 | 1.617.804 |
| *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.