Italia markets open in 8 hours 50 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.073,98 -128,42 (-0,34%) EUR/USD
1,0787 +0,0036 (+0,33%) Bitcoin EUR
57.997,28 +936,20 (+1,64%) CMC Crypto 200
1.343,88 +43,78 (+3,37%)
Plug Power Inc. (0R1J.IL)
IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:14PM BST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 2,4500 | 2,8000 | 2,2800 | 2,6653 | 2,6653 | 327.839 |
| 08 mag 2024 | 2,6753 | 2,6000 | 2,4600 | 2,5852 | 2,5852 | 297.338 |
| 07 mag 2024 | 2,7452 | 2,7600 | 2,6000 | 2,6353 | 2,6353 | 246.461 |
| 03 mag 2024 | 2,4852 | 2,7790 | 2,4692 | 2,7452 | 2,7452 | 507.515 |
| 02 mag 2024 | 2,3600 | 2,4700 | 2,4000 | 2,3452 | 2,3452 | 245.588 |
| 01 mag 2024 | 2,2952 | 2,3991 | 2,2900 | 2,2952 | 2,2952 | 109.586 |
| 30 apr 2024 | 2,4300 | 2,3900 | 2,2800 | 2,3352 | 2,3352 | 84.310 |
| 29 apr 2024 | 2,4553 | 2,6000 | 2,4320 | 2,5152 | 2,5152 | 246.080 |
| 26 apr 2024 | 2,4253 | 2,4400 | 2,3908 | 2,4253 | 2,4253 | 155.989 |
| 25 apr 2024 | 2,4253 | 2,4491 | 2,2550 | 2,3252 | 2,3252 | 592.337 |
| 24 apr 2024 | 2,6400 | 2,6750 | 2,3900 | 2,4553 | 2,4553 | 502.359 |
| 23 apr 2024 | 2,5252 | 2,7400 | 2,5100 | 2,7153 | 2,7153 | 349.016 |
| 22 apr 2024 | 2,5852 | 2,6000 | 2,4500 | 2,4952 | 2,4952 | 159.760 |
| 19 apr 2024 | 2,6453 | 2,7200 | 2,5671 | 2,6400 | 2,6400 | 110.298 |
| 18 apr 2024 | 2,7552 | 2,7900 | 2,6100 | 2,7452 | 2,7452 | 112.920 |
| 17 apr 2024 | 2,6953 | 2,8200 | 2,6600 | 2,7053 | 2,7053 | 154.526 |
| 16 apr 2024 | 2,8300 | 2,8000 | 2,6825 | 2,7253 | 2,7253 | 335.803 |
| 15 apr 2024 | 2,9200 | 2,9400 | 2,8000 | 2,8052 | 2,8052 | 294.694 |
| 12 apr 2024 | 2,9753 | 2,9800 | 2,8600 | 2,8653 | 2,8653 | 158.998 |
| 11 apr 2024 | 3,0800 | 3,1500 | 2,9000 | 2,9653 | 2,9653 | 358.048 |
| 10 apr 2024 | 3,2652 | 3,2601 | 3,0350 | 3,1353 | 3,1353 | 158.811 |
| 09 apr 2024 | 3,1200 | 3,3200 | 3,1200 | 3,2352 | 3,2352 | 289.632 |
| 08 apr 2024 | 3,1400 | 3,2190 | 3,0500 | 3,1400 | 3,1400 | 146.358 |
| 05 apr 2024 | 3,1953 | 3,1900 | 2,9800 | 3,0852 | 3,0852 | 422.234 |
| 04 apr 2024 | 3,2452 | 3,3900 | 3,2300 | 3,3653 | 3,3653 | 184.437 |
| 03 apr 2024 | 3,1700 | 3,2188 | 3,0511 | 3,1653 | 3,1653 | 217.756 |
| 02 apr 2024 | 3,4500 | 3,3500 | 3,1532 | 3,3252 | 3,3252 | 214.608 |
| 28 mar 2024 | 3,4705 | 3,5000 | 3,3500 | 3,4705 | 3,4705 | 190.257 |
| 27 mar 2024 | 3,2945 | 3,5200 | 3,2000 | 3,5250 | 3,5250 | 657.478 |
| 26 mar 2024 | 3,3705 | 3,4088 | 3,2200 | 3,3705 | 3,3705 | 197.083 |
| 25 mar 2024 | 3,4400 | 3,5300 | 3,3100 | 3,3145 | 3,3145 | 214.318 |
| 22 mar 2024 | 3,6145 | 3,5600 | 3,3900 | 3,4850 | 3,4850 | 209.554 |
| 21 mar 2024 | 3,5945 | 3,7100 | 3,4700 | 3,5945 | 3,5945 | 224.889 |
| 20 mar 2024 | 3,2650 | 3,5688 | 3,1200 | 3,3650 | 3,3650 | 439.868 |
| 19 mar 2024 | 3,2745 | 3,2200 | 3,0500 | 3,1545 | 3,1545 | 268.015 |
| 18 mar 2024 | 3,3545 | 3,3600 | 3,1600 | 3,2345 | 3,2345 | 269.492 |
| 15 mar 2024 | 3,3800 | 3,4600 | 3,2600 | 3,3800 | 3,3800 | 165.359 |
| 14 mar 2024 | 3,4200 | 3,4600 | 3,2750 | 3,4200 | 3,4200 | 308.525 |
| 13 mar 2024 | 3,5745 | 3,5200 | 3,3300 | 3,4505 | 3,4505 | 258.478 |
| 12 mar 2024 | 3,7000 | 3,7488 | 3,4800 | 3,5650 | 3,5650 | 295.650 |
| 11 mar 2024 | 4,0450 | 4,0900 | 3,6500 | 3,9050 | 3,9050 | 463.501 |
| 08 mar 2024 | 3,9345 | 4,3300 | 3,9000 | 4,0545 | 4,0545 | 478.258 |
| 07 mar 2024 | 3,9905 | 4,1600 | 3,8200 | 3,9650 | 3,9650 | 602.815 |
| 06 mar 2024 | 3,6545 | 4,1000 | 3,6400 | 3,9545 | 3,9545 | 659.669 |
| 05 mar 2024 | 3,7705 | 3,8000 | 3,6000 | 3,6345 | 3,6345 | 647.116 |
| 04 mar 2024 | 3,8250 | 4,0400 | 3,6900 | 3,7945 | 3,7945 | 983.433 |
| 01 mar 2024 | 3,2250 | 3,8200 | 3,0500 | 3,5105 | 3,5105 | 1.147.428 |
| 29 feb 2024 | 3,4105 | 3,8900 | 3,4600 | 3,5250 | 3,5250 | 1.115.993 |
| 28 feb 2024 | 3,5250 | 3,6300 | 3,3800 | 3,5250 | 3,5250 | 640.691 |
| 27 feb 2024 | 3,0400 | 3,5400 | 3,0400 | 3,3450 | 3,3450 | 624.618 |
| 26 feb 2024 | 3,0250 | 3,0700 | 2,8350 | 2,9945 | 2,9945 | 401.651 |
| 23 feb 2024 | 3,2000 | 3,3588 | 3,0309 | 3,0650 | 3,0650 | 397.119 |
| 22 feb 2024 | 3,5345 | 3,5500 | 3,2000 | 3,2850 | 3,2850 | 249.084 |
| 21 feb 2024 | 3,6705 | 3,7300 | 3,4200 | 3,5345 | 3,5345 | 285.305 |
| 20 feb 2024 | 3,8945 | 3,8986 | 3,7000 | 3,7745 | 3,7745 | 242.382 |
| 19 feb 2024 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | - |
| 16 feb 2024 | 4,0105 | 3,9900 | 3,7500 | 3,8650 | 3,8650 | 370.421 |
| 15 feb 2024 | 4,2345 | 4,2800 | 3,9500 | 4,0745 | 4,0745 | 492.601 |
| 14 feb 2024 | 4,2200 | 4,3500 | 4,0900 | 4,2145 | 4,2145 | 319.342 |
| 13 feb 2024 | 4,5600 | 4,5700 | 4,0900 | 4,2250 | 4,2250 | 351.611 |
| 12 feb 2024 | 4,3505 | 4,6900 | 4,3000 | 4,5050 | 4,5050 | 572.808 |
| 09 feb 2024 | 4,1705 | 4,4300 | 4,1700 | 4,1745 | 4,1745 | 337.910 |
| 08 feb 2024 | 4,2145 | 4,2900 | 4,1000 | 4,2145 | 4,2145 | 268.473 |
| 07 feb 2024 | 4,4945 | 4,6100 | 4,1800 | 4,3250 | 4,3250 | 360.925 |
| 06 feb 2024 | 4,2905 | 4,5400 | 3,9699 | 4,2600 | 4,2600 | 494.715 |
| 05 feb 2024 | 4,5905 | 4,6100 | 4,1600 | 4,2745 | 4,2745 | 683.145 |
| 02 feb 2024 | 4,8250 | 5,0100 | 4,5000 | 4,8045 | 4,8045 | 582.155 |
| 01 feb 2024 | 4,5745 | 5,1400 | 4,4200 | 4,5050 | 4,5050 | 1.866.720 |
| 31 gen 2024 | 3,6745 | 4,8400 | 3,9792 | 4,3450 | 4,3450 | 1.615.505 |
| 30 gen 2024 | 3,7545 | 3,8582 | 3,6500 | 3,7505 | 3,7505 | 255.455 |
| 29 gen 2024 | 3,4000 | 3,7500 | 3,3306 | 3,6250 | 3,6250 | 522.082 |
| 26 gen 2024 | 3,3745 | 3,6000 | 3,4000 | 3,5000 | 3,5000 | 278.847 |
| 25 gen 2024 | 3,4345 | 3,5192 | 3,2200 | 3,2945 | 3,2945 | 1.299.812 |
| 24 gen 2024 | 3,6400 | 4,0300 | 3,4000 | 3,7745 | 3,7745 | 1.757.145 |
| 23 gen 2024 | 2,8745 | 3,5500 | 2,8090 | 3,2345 | 3,2345 | 1.510.351 |
| 22 gen 2024 | 2,7145 | 3,0700 | 2,7000 | 2,7945 | 2,7945 | 788.907 |
| 19 gen 2024 | 2,4250 | 2,6600 | 2,3900 | 2,4945 | 2,4945 | 762.142 |
| 18 gen 2024 | 2,2600 | 2,5400 | 2,2200 | 2,3145 | 2,3145 | 1.134.236 |
| 17 gen 2024 | 2,9600 | 2,9900 | 2,6377 | 2,8545 | 2,8545 | 627.143 |
| 16 gen 2024 | 3,3745 | 3,3800 | 3,0000 | 3,1345 | 3,1345 | 638.784 |
| 15 gen 2024 | 3,6145 | 3,6145 | 3,6145 | 3,6145 | 3,6145 | - |
| 12 gen 2024 | 3,7450 | 3,8000 | 3,5100 | 3,6145 | 3,6145 | 379.550 |
| 11 gen 2024 | 4,0905 | 4,0000 | 3,6300 | 3,6545 | 3,6545 | 615.647 |
| 10 gen 2024 | 4,2250 | 4,2200 | 3,9000 | 3,9250 | 3,9250 | 545.308 |
| 09 gen 2024 | 4,3200 | 4,3400 | 4,1850 | 4,3105 | 4,3105 | 300.283 |
| 08 gen 2024 | 4,2600 | 4,4193 | 4,1888 | 4,2600 | 4,2600 | 179.777 |
| 05 gen 2024 | 4,3345 | 4,5588 | 4,1788 | 4,4345 | 4,4345 | 301.424 |
| 04 gen 2024 | 4,3850 | 4,4699 | 4,2950 | 4,3850 | 4,3850 | 288.306 |
| 03 gen 2024 | 4,6250 | 4,5800 | 4,1650 | 4,2945 | 4,2945 | 650.016 |
| 02 gen 2024 | 4,5745 | 4,8488 | 4,3900 | 4,7050 | 4,7050 | 439.375 |
| 29 dic 2023 | 4,7305 | 4,7317 | 4,5000 | 4,7305 | 4,7305 | 163.262 |
| 28 dic 2023 | 4,7200 | 4,8300 | 4,6100 | 4,7200 | 4,7200 | 253.240 |
| 27 dic 2023 | 4,7795 | 4,8477 | 4,7100 | 4,7795 | 4,7795 | 207.687 |
| 22 dic 2023 | 4,3800 | 4,5987 | 4,2312 | 4,3705 | 4,3705 | 375.541 |
| 21 dic 2023 | 4,2250 | 4,4800 | 4,2000 | 4,3945 | 4,3945 | 358.741 |
| 20 dic 2023 | 4,4105 | 4,6300 | 4,3100 | 4,4105 | 4,4105 | 366.421 |
| 19 dic 2023 | 4,2050 | 4,5513 | 4,1900 | 4,3850 | 4,3850 | 351.193 |
| 18 dic 2023 | 4,6400 | 4,7700 | 4,4500 | 4,4850 | 4,4850 | 265.191 |
| 15 dic 2023 | 4,8195 | 5,0000 | 4,5500 | 4,7740 | 4,7740 | 587.492 |
| 14 dic 2023 | 4,2945 | 4,9600 | 4,2600 | 4,7645 | 4,7645 | 979.916 |
| *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.