Italia markets close in 3 hours 48 minutes
FTSE MIB
33.802,50 -79,00 (-0,23%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
81,89 -0,84 (-1,02%) Bitcoin EUR
61.211,33 +2.242,07 (+3,80%)
Aena S.M.E., S.A. (0R4Y.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:16PM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 181,30 | 181,30 | 172,10 | 173,10 | 173,10 | 1.011 |
| 18 apr 2024 | 174,95 | 175,40 | 174,10 | 175,05 | 175,05 | 20.837 |
| 17 apr 2024 | 170,95 | 175,50 | 172,00 | 175,05 | 175,05 | 21.887 |
| 16 apr 2024 | 174,05 | 173,90 | 171,50 | 173,20 | 173,20 | 41.075 |
| 15 apr 2024 | 174,35 | 177,40 | 172,60 | 173,30 | 173,30 | 32.925 |
| 12 apr 2024 | 174,45 | 176,40 | 172,80 | 173,70 | 173,70 | 115.701 |
| 11 apr 2024 | 177,50 | 178,00 | 171,30 | 171,65 | 171,65 | 119.323 |
| 10 apr 2024 | 178,95 | 180,20 | 176,00 | 176,90 | 176,90 | 318.925 |
| 09 apr 2024 | 177,00 | 178,60 | 176,30 | 176,60 | 176,60 | 31.434 |
| 08 apr 2024 | 178,05 | 178,33 | 176,80 | 177,40 | 177,40 | 34.855 |
| 05 apr 2024 | 178,05 | 178,30 | 175,50 | 175,55 | 175,55 | 15.191 |
| 04 apr 2024 | 178,45 | 181,40 | 178,90 | 179,85 | 179,85 | 13.338 |
| 03 apr 2024 | 179,65 | 181,50 | 178,70 | 180,00 | 180,00 | 10.518 |
| 02 apr 2024 | 171,55 | 181,90 | 176,50 | 180,90 | 180,90 | 8.499 |
| 28 mar 2024 | 181,02 | 182,95 | 179,60 | 180,75 | 180,75 | 134.872 |
| 27 mar 2024 | 182,00 | 182,75 | 180,20 | 180,70 | 180,70 | 19.055 |
| 26 mar 2024 | 178,80 | 181,40 | 178,45 | 179,27 | 179,27 | 21.060 |
| 25 mar 2024 | 179,38 | 180,25 | 178,80 | 180,10 | 180,10 | 27.955 |
| 22 mar 2024 | 178,85 | 181,02 | 178,00 | 180,20 | 180,20 | 20.180 |
| 21 mar 2024 | 182,00 | 180,85 | 177,50 | 180,15 | 180,15 | 24.344 |
| 20 mar 2024 | 176,00 | 179,26 | 176,00 | 177,07 | 177,07 | 19.811 |
| 19 mar 2024 | 175,68 | 177,50 | 174,40 | 175,77 | 175,77 | 18.501 |
| 18 mar 2024 | 178,50 | 178,60 | 175,70 | 177,88 | 177,88 | 39.746 |
| 15 mar 2024 | 178,00 | 179,35 | 178,00 | 179,32 | 179,32 | 82.707 |
| 14 mar 2024 | 178,20 | 182,15 | 179,05 | 181,93 | 181,93 | 28.808 |
| 13 mar 2024 | 181,02 | 182,95 | 179,95 | 182,10 | 182,10 | 101.668 |
| 12 mar 2024 | 182,00 | 182,20 | 179,10 | 181,93 | 181,93 | 135.260 |
| 11 mar 2024 | 179,18 | 180,50 | 178,15 | 179,68 | 179,68 | 129.650 |
| 08 mar 2024 | 178,20 | 180,10 | 175,85 | 179,18 | 179,18 | 56.788 |
| 07 mar 2024 | 176,00 | 178,35 | 175,30 | 175,63 | 175,63 | 59.269 |
| 06 mar 2024 | 179,02 | 178,20 | 175,95 | 176,95 | 176,95 | 38.003 |
| 05 mar 2024 | 179,02 | 178,10 | 175,03 | 176,70 | 176,70 | 14.178 |
| 04 mar 2024 | 175,48 | 176,95 | 174,30 | 176,75 | 176,75 | 55.661 |
| 01 mar 2024 | 173,82 | 175,32 | 171,90 | 172,45 | 172,45 | 32.229 |
| 29 feb 2024 | 175,43 | 176,15 | 172,80 | 175,27 | 175,27 | 16.499 |
| 28 feb 2024 | 174,00 | 177,80 | 172,00 | 176,15 | 176,15 | 47.178 |
| 27 feb 2024 | 175,73 | 175,95 | 172,95 | 175,23 | 175,23 | 77.576 |
| 26 feb 2024 | 175,02 | 182,00 | 175,15 | 175,52 | 175,52 | 9.635 |
| 23 feb 2024 | 174,00 | 176,05 | 173,60 | 173,57 | 173,57 | 64.025 |
| 22 feb 2024 | 172,30 | 173,55 | 171,50 | 172,70 | 172,70 | 16.814 |
| 21 feb 2024 | 170,55 | 173,60 | 170,15 | 171,73 | 171,73 | 54.637 |
| 20 feb 2024 | 169,38 | 170,80 | 168,50 | 168,85 | 168,85 | 60.071 |
| 19 feb 2024 | 168,00 | 168,40 | 165,35 | 166,55 | 166,55 | 24.926 |
| 16 feb 2024 | 168,00 | 167,65 | 165,73 | 165,93 | 165,93 | 21.263 |
| 15 feb 2024 | 166,45 | 167,85 | 166,15 | 167,57 | 167,57 | 20.010 |
| 14 feb 2024 | 166,10 | 167,15 | 165,50 | 165,73 | 165,73 | 7.282 |
| 13 feb 2024 | 169,18 | 167,10 | 165,80 | 166,55 | 166,55 | 17.881 |
| 12 feb 2024 | 166,00 | 168,05 | 165,90 | 167,27 | 167,27 | 28.350 |
| 09 feb 2024 | 168,20 | 168,50 | 166,50 | 167,38 | 167,38 | 27.131 |
| 08 feb 2024 | 166,10 | 169,60 | 167,25 | 168,45 | 168,45 | 330.506 |
| 07 feb 2024 | 168,85 | 170,90 | 168,50 | 169,77 | 169,77 | 41.980 |
| 06 feb 2024 | 166,00 | 172,12 | 166,95 | 170,80 | 170,80 | 15.156 |
| 05 feb 2024 | 163,02 | 167,30 | 164,25 | 165,32 | 165,32 | 12.860 |
| 02 feb 2024 | 165,02 | 166,00 | 163,78 | 165,02 | 165,02 | 29.716 |
| 01 feb 2024 | 163,43 | 164,64 | 162,75 | 163,82 | 163,82 | 171.141 |
| 31 gen 2024 | 164,00 | 165,30 | 164,23 | 164,25 | 164,25 | 32.349 |
| 30 gen 2024 | 162,15 | 169,60 | 163,50 | 163,73 | 163,73 | 152.587 |
| 29 gen 2024 | 163,57 | 164,90 | 163,55 | 163,57 | 163,57 | 11.285 |
| 26 gen 2024 | 161,88 | 164,80 | 162,85 | 163,63 | 163,63 | 10.785 |
| 25 gen 2024 | 161,57 | 163,05 | 161,69 | 161,68 | 161,68 | 65.258 |
| 24 gen 2024 | 164,00 | 162,65 | 161,15 | 162,30 | 162,30 | 14.125 |
| 23 gen 2024 | 164,00 | 165,10 | 160,50 | 161,77 | 161,77 | 23.311 |
| 22 gen 2024 | 163,02 | 165,35 | 164,10 | 165,13 | 165,13 | 14.765 |
| 19 gen 2024 | 164,55 | 166,30 | 162,85 | 165,27 | 165,27 | 71.285 |
| 18 gen 2024 | 163,57 | 164,35 | 161,60 | 163,82 | 163,82 | 97.212 |
| 17 gen 2024 | 168,00 | 166,25 | 160,35 | 160,75 | 160,75 | 46.025 |
| 16 gen 2024 | 167,02 | 167,56 | 164,25 | 164,35 | 164,35 | 43.280 |
| 15 gen 2024 | 169,50 | 169,60 | 168,05 | 168,85 | 168,85 | 109.897 |
| 12 gen 2024 | 167,88 | 168,95 | 166,80 | 168,15 | 168,15 | 80.224 |
| 11 gen 2024 | 159,02 | 167,85 | 165,10 | 167,73 | 167,73 | 12.268 |
| 10 gen 2024 | 163,13 | 166,02 | 163,85 | 164,00 | 164,00 | 55.390 |
| 09 gen 2024 | 163,77 | 165,30 | 161,80 | 164,45 | 164,45 | 35.143 |
| 08 gen 2024 | 162,00 | 161,78 | 159,79 | 161,23 | 161,23 | 7.272 |
| 05 gen 2024 | 160,00 | 161,60 | 159,85 | 160,05 | 160,05 | 56.036 |
| 04 gen 2024 | 159,02 | 162,07 | 159,35 | 159,82 | 159,82 | 21.467 |
| 03 gen 2024 | 160,95 | 164,15 | 159,46 | 160,30 | 160,30 | 5.674 |
| 02 gen 2024 | 159,88 | 166,25 | 163,80 | 164,75 | 164,75 | 8.005 |
| 29 dic 2023 | 164,60 | 165,35 | 164,00 | 165,18 | 165,18 | 3.249 |
| 28 dic 2023 | 164,70 | 165,70 | 164,35 | 164,95 | 164,95 | 3.753 |
| 27 dic 2023 | 164,50 | 164,95 | 163,60 | 163,82 | 163,82 | 19.476 |
| 22 dic 2023 | 161,02 | 164,60 | 162,35 | 164,15 | 164,15 | 78.261 |
| 21 dic 2023 | 162,95 | 164,17 | 162,40 | 162,80 | 162,80 | 4.219 |
| 20 dic 2023 | 162,90 | 164,45 | 161,40 | 163,82 | 163,82 | 67.070 |
| 19 dic 2023 | 163,18 | 164,32 | 161,80 | 163,13 | 163,13 | 16.954 |
| 18 dic 2023 | 162,00 | 164,25 | 162,60 | 162,80 | 162,80 | 128.538 |
| 15 dic 2023 | 162,00 | 165,75 | 162,10 | 162,90 | 162,90 | 136.165 |
| 14 dic 2023 | 164,00 | 166,45 | 162,70 | 164,50 | 164,50 | 79.265 |
| 13 dic 2023 | 161,02 | 162,90 | 161,05 | 161,82 | 161,82 | 207.656 |
| 12 dic 2023 | 162,50 | 162,55 | 160,85 | 161,73 | 161,73 | 34.973 |
| 11 dic 2023 | 163,02 | 163,55 | 161,20 | 163,07 | 163,07 | 12.700 |
| 08 dic 2023 | 163,48 | 164,25 | 161,85 | 162,15 | 162,15 | 33.334 |
| 07 dic 2023 | 160,60 | 163,10 | 161,10 | 163,27 | 163,27 | 23.069 |
| 06 dic 2023 | 163,02 | 164,35 | 161,40 | 164,15 | 164,15 | 495.548 |
| 05 dic 2023 | 161,02 | 161,90 | 159,65 | 160,75 | 160,75 | 12.089 |
| 04 dic 2023 | 159,48 | 161,15 | 159,60 | 160,30 | 160,30 | 20.731 |
| 01 dic 2023 | 160,00 | 159,92 | 158,05 | 158,20 | 158,20 | 7.486 |
| 30 nov 2023 | 157,48 | 158,95 | 157,10 | 157,48 | 157,48 | 55.567 |
| 29 nov 2023 | 153,48 | 158,10 | 156,40 | 157,52 | 157,52 | 38.423 |
| 28 nov 2023 | 156,05 | 157,00 | 154,85 | 156,25 | 156,25 | 10.343 |
| 27 nov 2023 | 156,00 | 157,80 | 156,05 | 156,80 | 156,80 | 12.110 |
| *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.