Italia markets open in 1 hour 55 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.654,67 +481,52 (+1,23%) EUR/USD
1,0712 -0,0003 (-0,03%) Bitcoin EUR
57.631,63 +356,83 (+0,62%) CMC Crypto 200
1.280,53 +31,41 (+2,51%)
Walmart Inc. (0R1W.IL)
IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:12PM BST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 24 giu 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 21 giu 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 20 giu 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 19 giu 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 18 giu 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 17 giu 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 14 giu 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 13 giu 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 12 giu 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 11 giu 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 10 giu 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 07 giu 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 06 giu 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 05 giu 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 04 giu 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 03 giu 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 31 mag 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 30 mag 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 29 mag 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 28 mag 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 24 mag 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 23 mag 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 22 mag 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 21 mag 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 20 mag 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 17 mag 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 16 mag 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 15 mag 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 14 mag 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 13 mag 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 10 mag 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 09 mag 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 09 mag 2024 | 0.2075 Dividendo | |||||
| 08 mag 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,39 | - |
| 07 mag 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,39 | - |
| 03 mag 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,39 | - |
| 02 mag 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,39 | - |
| 01 mag 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,39 | - |
| 30 apr 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,39 | - |
| 29 apr 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,39 | - |
| 26 apr 2024 | 60,14 | 60,38 | 60,00 | 59,60 | 59,39 | 9.252 |
| 25 apr 2024 | 60,17 | 60,53 | 59,85 | 59,60 | 59,39 | 17.527 |
| 24 apr 2024 | 58,93 | 59,82 | 58,89 | 59,60 | 59,39 | 224.879 |
| 23 apr 2024 | 60,14 | 60,35 | 58,56 | 59,60 | 59,39 | 4.228.838 |
| 22 apr 2024 | 59,55 | 60,28 | 59,04 | 59,60 | 59,39 | 13.929 |
| 19 apr 2024 | 59,39 | 59,65 | 58,99 | 59,60 | 59,39 | 10.697 |
| 18 apr 2024 | 59,54 | 59,92 | 59,31 | 59,60 | 59,39 | 10.425 |
| 17 apr 2024 | 60,12 | 60,42 | 59,57 | 59,60 | 59,39 | 12.154 |
| 16 apr 2024 | 59,97 | 60,30 | 59,81 | 59,60 | 59,39 | 16.309 |
| 15 apr 2024 | 60,16 | 60,69 | 60,05 | 59,60 | 59,39 | 19.535 |
| 12 apr 2024 | 60,01 | 60,72 | 59,96 | 59,60 | 59,39 | 17.141 |
| 11 apr 2024 | 60,47 | 60,87 | 60,13 | 59,60 | 59,39 | 8.863 |
| 10 apr 2024 | 59,55 | 60,57 | 59,45 | 59,60 | 59,39 | 20.208 |
| 09 apr 2024 | 59,81 | 59,97 | 59,31 | 59,60 | 59,39 | 9.081 |
| 08 apr 2024 | 59,93 | 60,03 | 59,44 | 59,60 | 59,39 | 11.032 |
| 05 apr 2024 | 59,55 | 60,03 | 59,54 | 59,60 | 59,39 | 24.512 |
| 04 apr 2024 | 59,42 | 59,81 | 59,33 | 59,60 | 59,39 | 18.342 |
| 03 apr 2024 | 59,47 | 59,49 | 59,05 | 59,60 | 59,39 | 7.275 |
| 02 apr 2024 | 59,98 | 60,04 | 58,88 | 59,60 | 59,39 | 27.033 |
| 28 mar 2024 | 60,72 | 60,76 | 60,34 | 59,60 | 59,39 | 9.912 |
| 27 mar 2024 | 60,90 | 61,04 | 60,39 | 59,60 | 59,39 | 7.003 |
| 26 mar 2024 | 60,41 | 60,83 | 60,24 | 59,60 | 59,39 | 2.352.333 |
| 25 mar 2024 | 60,89 | 60,99 | 60,37 | 59,60 | 59,39 | 21.262 |
| 22 mar 2024 | 61,33 | 61,52 | 60,94 | 59,60 | 59,39 | 265.380 |
| 21 mar 2024 | 61,19 | 61,64 | 61,04 | 59,60 | 59,39 | 17.515 |
| 20 mar 2024 | 60,87 | 61,26 | 60,80 | 59,60 | 59,39 | 11.983 |
| 19 mar 2024 | 61,02 | 61,04 | 60,62 | 59,60 | 59,39 | 2.110.905 |
| 18 mar 2024 | 60,76 | 60,90 | 60,39 | 59,60 | 59,39 | 14.803 |
| 15 mar 2024 | 60,78 | 61,14 | 60,59 | 59,60 | 59,39 | 13.839 |
| 14 mar 2024 | 61,25 | 61,41 | 60,61 | 59,60 | 59,39 | 27.297 |
| 14 mar 2024 | 0.2075 Dividendo | |||||
| 13 mar 2024 | 61,35 | 61,43 | 60,89 | 59,60 | 59,19 | 23.125 |
| 12 mar 2024 | 60,73 | 61,55 | 60,66 | 59,60 | 59,19 | 1.282.774 |
| 11 mar 2024 | 60,13 | 60,57 | 59,89 | 59,60 | 59,19 | 28.166 |
| 08 mar 2024 | 59,87 | 60,22 | 59,74 | 59,60 | 59,19 | 11.086 |
| 07 mar 2024 | 61,04 | 61,04 | 60,44 | 59,60 | 59,19 | 14.531 |
| 06 mar 2024 | 60,07 | 60,56 | 60,05 | 59,60 | 59,19 | 15.767 |
| 05 mar 2024 | 59,84 | 60,33 | 59,57 | 59,60 | 59,19 | 27.816 |
| 04 mar 2024 | 58,53 | 59,21 | 58,42 | 59,60 | 59,19 | 16.913 |
| 01 mar 2024 | 58,67 | 58,80 | 58,20 | 59,60 | 59,19 | 30.973 |
| 29 feb 2024 | 59,35 | 59,38 | 58,64 | 59,60 | 59,19 | 21.418 |
| 28 feb 2024 | 59,60 | 59,76 | 59,31 | 59,60 | 59,19 | 22.857 |
| 27 feb 2024 | 59,58 | 59,67 | 59,21 | 59,60 | 59,19 | 16.913 |
| 26 feb 2024 | 58,85 | 59,84 | 58,20 | 133,93 | 133,00 | 32.806 |
| 26 feb 2024 | 3:1 Frazionamento azionario | |||||
| 23 feb 2024 | 58,72 | 59,20 | 58,52 | 44,64 | 44,33 | 22.587 |
| 22 feb 2024 | 57,81 | 58,39 | 57,81 | 44,64 | 44,33 | 112.110 |
| 21 feb 2024 | 58,67 | 58,67 | 57,70 | 44,64 | 44,33 | 24.888 |
| 20 feb 2024 | 57,93 | 60,40 | 56,55 | 44,64 | 44,33 | 217.851 |
| 19 feb 2024 | 44,64 | 44,64 | 44,64 | 44,64 | 44,33 | - |
| 16 feb 2024 | 56,43 | 57,30 | 56,43 | 44,64 | 44,33 | 28.470 |
| 15 feb 2024 | 56,33 | 56,54 | 56,00 | 44,64 | 44,33 | 5.850 |
| 14 feb 2024 | 56,38 | 56,38 | 55,85 | 44,64 | 44,33 | 1.412.655 |
| 13 feb 2024 | 56,93 | 57,03 | 56,25 | 44,64 | 44,33 | 20.148 |
| 12 feb 2024 | 56,38 | 56,76 | 56,38 | 44,64 | 44,33 | 13.932 |
| 09 feb 2024 | 56,48 | 56,57 | 56,31 | 44,64 | 44,33 | 13.887 |
| 08 feb 2024 | 56,46 | 56,84 | 56,43 | 44,64 | 44,33 | 14.577 |
| 07 feb 2024 | 56,76 | 56,88 | 56,56 | 44,64 | 44,33 | 30.741 |
| 06 feb 2024 | 56,22 | 56,65 | 56,12 | 44,64 | 44,33 | 4.797.159 |
| *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.