Italia markets open in 2 hours 5 minutes
Dow Jones
33.949,01 -207,68 (-0,61%) Nasdaq
11.910,52 -203,27 (-1,68%) Nikkei 225
27.582,64 -23,82 (-0,09%) EUR/USD
1,0739 +0,0021 (+0,19%) BTC-EUR
21.086,66 -710,12 (-3,26%) CMC Crypto 200
521,22 -15,68 (-2,92%)
McDonald's Corp (0R16.IL)
IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:41PM GMT
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 feb 2023 | 265,38 | 265,73 | 263,20 | 263,80 | 263,80 | 5.422 |
| 07 feb 2023 | 267,92 | 267,92 | 263,90 | 265,15 | 265,15 | 2.099 |
| 06 feb 2023 | 264,23 | 267,80 | 264,23 | 266,25 | 266,25 | 126.854 |
| 03 feb 2023 | 263,21 | 265,03 | 261,92 | 264,65 | 264,65 | 4.929 |
| 02 feb 2023 | 266,27 | 266,27 | 262,12 | 263,65 | 263,65 | 76.616 |
| 01 feb 2023 | 267,02 | 268,46 | 264,11 | 265,35 | 265,35 | 2.094 |
| 31 gen 2023 | 270,89 | 270,89 | 263,29 | 264,35 | 264,35 | 303.666 |
| 30 gen 2023 | 271,98 | 272,79 | 270,69 | 271,35 | 271,35 | 1.722 |
| 27 gen 2023 | 274,97 | 275,26 | 272,23 | 273,05 | 273,05 | 1.240 |
| 26 gen 2023 | 273,00 | 273,08 | 271,72 | 272,60 | 272,60 | 600 |
| 25 gen 2023 | 270,33 | 272,19 | 269,66 | 270,35 | 270,35 | 2.966 |
| 24 gen 2023 | 248,24 | 300,00 | 248,24 | 268,25 | 268,25 | 3.038 |
| 23 gen 2023 | 268,94 | 270,92 | 267,70 | 270,45 | 270,45 | 3.341 |
| 20 gen 2023 | 263,50 | 267,71 | 263,50 | 266,30 | 266,30 | 111.587 |
| 19 gen 2023 | 266,85 | 268,86 | 264,06 | 266,20 | 266,20 | 907 |
| 18 gen 2023 | 273,71 | 274,00 | 266,52 | 269,05 | 269,05 | 1.445 |
| 17 gen 2023 | 270,26 | 275,33 | 270,01 | 273,40 | 273,40 | 11.574 |
| 16 gen 2023 | 267,20 | 267,20 | 267,20 | 267,20 | 267,20 | - |
| 13 gen 2023 | 266,20 | 267,57 | 266,00 | 267,20 | 267,20 | 1.670 |
| 12 gen 2023 | 270,90 | 270,90 | 266,88 | 267,60 | 267,60 | 1.177 |
| 11 gen 2023 | 269,73 | 269,73 | 267,10 | 267,80 | 267,80 | 1.662 |
| 10 gen 2023 | 266,98 | 268,74 | 266,98 | 267,65 | 267,65 | 895 |
| 09 gen 2023 | 269,52 | 269,93 | 267,57 | 269,25 | 269,25 | 713 |
| 06 gen 2023 | 262,16 | 267,92 | 262,16 | 267,40 | 267,40 | 4.614 |
| 05 gen 2023 | 264,49 | 264,89 | 261,78 | 261,75 | 261,75 | 1.195 |
| 04 gen 2023 | 266,28 | 266,28 | 263,52 | 263,95 | 263,95 | 1.462 |
| 03 gen 2023 | 263,11 | 263,88 | 259,54 | 260,35 | 260,35 | 1.133 |
| 30 dic 2022 | 265,22 | 265,22 | 261,74 | 266,05 | 266,05 | 1.066 |
| 29 dic 2022 | 265,76 | 267,42 | 265,30 | 266,55 | 266,55 | 431 |
| 28 dic 2022 | 267,97 | 268,15 | 266,18 | 266,05 | 266,05 | 186 |
| 23 dic 2022 | 265,99 | 268,35 | 264,81 | 266,35 | 266,35 | 254 |
| 22 dic 2022 | 267,77 | 267,77 | 263,76 | 266,05 | 266,05 | 447 |
| 21 dic 2022 | 268,24 | 269,80 | 267,64 | 269,15 | 269,15 | 1.099 |
| 20 dic 2022 | 266,62 | 267,75 | 264,55 | 265,05 | 265,05 | 673 |
| 19 dic 2022 | 266,12 | 267,96 | 265,33 | 267,05 | 267,05 | 9.105 |
| 16 dic 2022 | 270,75 | 270,75 | 265,96 | 267,75 | 267,75 | 713 |
| 15 dic 2022 | 273,63 | 274,35 | 269,27 | 271,35 | 271,35 | 987 |
| 14 dic 2022 | 275,22 | 276,94 | 274,76 | 276,85 | 276,85 | 1.344 |
| 13 dic 2022 | 276,55 | 278,68 | 274,35 | 275,55 | 275,55 | 1.750 |
| 12 dic 2022 | 272,19 | 276,62 | 271,98 | 272,30 | 272,30 | 1.946 |
| 09 dic 2022 | 273,32 | 273,77 | 271,86 | 272,30 | 272,30 | 806 |
| 08 dic 2022 | 270,34 | 272,84 | 270,34 | 272,35 | 272,35 | 45.062 |
| 07 dic 2022 | 272,45 | 273,62 | 271,49 | 272,70 | 272,70 | 3.717 |
| 06 dic 2022 | 271,90 | 273,22 | 270,31 | 272,75 | 272,75 | 1.585 |
| 05 dic 2022 | 271,31 | 272,50 | 270,60 | 272,55 | 272,55 | 2.558 |
| 02 dic 2022 | 269,81 | 272,61 | 269,81 | 271,55 | 271,55 | 716 |
| 01 dic 2022 | 273,16 | 273,94 | 271,49 | 272,65 | 272,65 | 268.259 |
| 30 nov 2022 | 269,62 | 270,66 | 268,94 | 269,35 | 269,35 | 578 |
| 30 nov 2022 | 1.52 Dividendo | |||||
| 29 nov 2022 | 270,98 | 272,00 | 269,67 | 274,75 | 273,23 | 12.933 |
| 28 nov 2022 | 275,00 | 275,90 | 273,36 | 274,75 | 273,23 | 7.863 |
| 25 nov 2022 | 274,29 | 275,22 | 272,94 | 274,75 | 273,23 | 8.584 |
| 24 nov 2022 | 274,75 | 274,75 | 274,75 | 274,75 | 273,23 | - |
| 23 nov 2022 | 275,55 | 275,55 | 272,99 | 274,75 | 273,23 | 2.349 |
| 22 nov 2022 | 274,52 | 275,29 | 274,35 | 274,50 | 272,98 | 658.387 |
| 21 nov 2022 | 274,68 | 274,90 | 273,20 | 274,05 | 272,53 | 762 |
| 18 nov 2022 | 274,67 | 275,07 | 272,26 | 274,05 | 272,53 | 12.866 |
| 17 nov 2022 | 272,07 | 273,76 | 270,65 | 270,70 | 269,20 | 43.062 |
| 16 nov 2022 | 269,23 | 273,94 | 269,03 | 273,15 | 271,64 | 14.845 |
| 15 nov 2022 | 269,20 | 272,27 | 266,47 | 270,15 | 268,66 | 125.151 |
| 14 nov 2022 | 270,80 | 274,53 | 270,80 | 272,85 | 271,34 | 4.807 |
| 11 nov 2022 | 276,36 | 276,99 | 269,27 | 270,25 | 268,75 | 3.008 |
| 10 nov 2022 | 281,49 | 281,49 | 273,48 | 276,45 | 274,92 | 1.285 |
| 09 nov 2022 | 278,71 | 280,14 | 278,28 | 279,45 | 277,90 | 1.662 |
| 08 nov 2022 | 276,80 | 279,40 | 276,54 | 279,45 | 277,90 | 1.140 |
| 07 nov 2022 | 275,20 | 278,00 | 275,07 | 276,15 | 274,62 | 1.203 |
| 04 nov 2022 | 275,36 | 275,72 | 272,14 | 273,65 | 272,14 | 2.337 |
| 03 nov 2022 | 270,37 | 274,65 | 268,46 | 273,60 | 272,09 | 15.165 |
| 02 nov 2022 | 273,17 | 276,11 | 271,85 | 273,45 | 271,94 | 2.500 |
| 01 nov 2022 | 273,72 | 273,78 | 269,65 | 271,60 | 270,10 | 821 |
| 31 ott 2022 | 273,06 | 273,57 | 270,98 | 272,85 | 271,34 | 3.523 |
| 28 ott 2022 | 267,99 | 274,47 | 267,82 | 274,35 | 272,83 | 2.090 |
| 27 ott 2022 | 262,99 | 266,87 | 262,01 | 260,20 | 258,76 | 3.288 |
| 26 ott 2022 | 257,84 | 260,58 | 256,26 | 260,20 | 258,76 | 1.277 |
| 25 ott 2022 | 254,40 | 257,23 | 254,40 | 256,85 | 255,43 | 734 |
| 24 ott 2022 | 252,80 | 256,75 | 252,80 | 254,65 | 253,24 | 3.031 |
| 21 ott 2022 | 249,77 | 254,41 | 249,61 | 252,65 | 251,25 | 110.587 |
| 20 ott 2022 | 249,92 | 251,47 | 249,55 | 251,35 | 249,96 | 1.092 |
| 19 ott 2022 | 250,05 | 252,19 | 249,43 | 250,85 | 249,46 | 7.949 |
| 18 ott 2022 | 248,85 | 250,32 | 246,48 | 248,05 | 246,68 | 167.805 |
| 17 ott 2022 | 245,20 | 246,73 | 244,16 | 245,10 | 243,74 | 2.747 |
| 14 ott 2022 | 249,08 | 249,29 | 242,85 | 245,15 | 243,79 | 2.527 |
| 13 ott 2022 | 235,40 | 249,04 | 234,46 | 244,15 | 242,80 | 21.887 |
| 12 ott 2022 | 237,27 | 239,82 | 237,05 | 238,75 | 237,43 | 19.377 |
| 11 ott 2022 | 234,16 | 238,97 | 234,16 | 235,30 | 234,00 | 1.055 |
| 10 ott 2022 | 233,41 | 236,15 | 233,41 | 235,30 | 234,00 | 1.836 |
| 07 ott 2022 | 233,88 | 234,75 | 232,19 | 233,90 | 232,61 | 20.079 |
| 06 ott 2022 | 239,34 | 239,59 | 236,34 | 238,85 | 237,53 | 1.179 |
| 05 ott 2022 | 237,38 | 238,83 | 236,16 | 236,70 | 235,39 | 1.110 |
| 04 ott 2022 | 235,34 | 240,80 | 235,34 | 238,65 | 237,33 | 346.881 |
| 03 ott 2022 | 233,65 | 236,05 | 231,85 | 235,20 | 233,90 | 1.576 |
| 30 set 2022 | 233,77 | 234,44 | 231,79 | 233,75 | 232,46 | 1.995 |
| 29 set 2022 | 236,32 | 237,53 | 232,96 | 234,40 | 233,10 | 1.539 |
| 28 set 2022 | 236,66 | 237,96 | 234,40 | 236,05 | 234,74 | 3.534 |
| 27 set 2022 | 246,01 | 244,77 | 237,08 | 240,25 | 238,92 | 34.143 |
| 26 set 2022 | 246,01 | 246,13 | 242,49 | 244,11 | 242,76 | 1.458 |
| 23 set 2022 | 247,94 | 248,94 | 244,98 | 247,95 | 246,58 | 7.147 |
| 22 set 2022 | 251,08 | 251,08 | 247,76 | 248,40 | 247,03 | 27.824 |
| 21 set 2022 | 255,40 | 256,84 | 253,70 | 255,55 | 254,14 | 16.396 |
| 20 set 2022 | 257,01 | 257,01 | 253,40 | 254,25 | 252,84 | 297.739 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
