Italia markets close in 1 hour 34 minutes
FTSE MIB
33.858,96 +229,75 (+0,68%) Dow Jones
38.792,47 +116,79 (+0,30%) Nasdaq
16.249,63 +93,30 (+0,58%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,71 +0,60 (+0,77%) Bitcoin EUR
59.186,38 -298,96 (-0,50%)
Infrastrutture Wireless Italiane S.p.A. (0R8S.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:41PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 10,17 | 10,23 | 10,13 | 10,13 | 10,13 | 11.452 |
| 03 mag 2024 | 10,15 | 10,33 | 10,16 | 10,20 | 10,20 | 15.167 |
| 02 mag 2024 | 10,08 | 10,12 | 10,12 | 10,08 | 10,08 | 49.191 |
| 01 mag 2024 | 10,05 | 10,08 | 10,08 | 10,11 | 10,11 | 11.536 |
| 30 apr 2024 | 10,08 | 10,11 | 9,98 | 10,11 | 10,11 | 92.552 |
| 29 apr 2024 | 10,00 | 10,07 | 9,95 | 10,01 | 10,01 | 10.186 |
| 26 apr 2024 | 9,95 | 10,03 | 9,90 | 9,94 | 9,94 | 25.897 |
| 25 apr 2024 | 9,97 | 9,96 | 9,84 | 9,94 | 9,94 | 13.772 |
| 24 apr 2024 | 10,07 | 10,07 | 9,93 | 10,04 | 10,04 | 20.178 |
| 23 apr 2024 | 10,02 | 10,08 | 9,94 | 10,01 | 10,01 | 30.065 |
| 22 apr 2024 | 9,90 | 10,06 | 9,98 | 10,02 | 10,02 | 32.185 |
| 19 apr 2024 | 9,86 | 9,97 | 9,80 | 9,88 | 9,88 | 73.632 |
| 18 apr 2024 | 9,78 | 9,87 | 9,81 | 9,81 | 9,81 | 15.081 |
| 17 apr 2024 | 9,80 | 9,86 | 9,68 | 9,85 | 9,85 | 38.179 |
| 16 apr 2024 | 9,91 | 9,90 | 9,69 | 9,70 | 9,70 | 62.072 |
| 15 apr 2024 | 10,01 | 10,01 | 9,89 | 9,91 | 9,91 | 26.605 |
| 12 apr 2024 | 9,98 | 10,05 | 9,90 | 9,98 | 9,98 | 23.223 |
| 11 apr 2024 | 10,00 | 10,08 | 9,93 | 10,02 | 10,02 | 196.448 |
| 10 apr 2024 | 10,08 | 10,19 | 9,93 | 10,06 | 10,06 | 41.439 |
| 09 apr 2024 | 9,96 | 10,07 | 9,90 | 10,04 | 10,04 | 14.252 |
| 08 apr 2024 | 10,06 | 10,00 | 9,92 | 9,98 | 9,98 | 57.332 |
| 05 apr 2024 | 10,15 | 10,04 | 9,89 | 10,02 | 10,02 | 145.384 |
| 04 apr 2024 | 10,20 | 10,22 | 10,09 | 10,16 | 10,16 | 100.906 |
| 03 apr 2024 | 10,38 | 10,28 | 10,15 | 10,27 | 10,27 | 27.239 |
| 02 apr 2024 | 10,44 | 10,52 | 10,26 | 10,39 | 10,39 | 24.662 |
| 28 mar 2024 | 10,62 | 10,66 | 10,51 | 10,52 | 10,52 | 46.442 |
| 27 mar 2024 | 10,54 | 10,63 | 10,45 | 10,50 | 10,50 | 18.938 |
| 26 mar 2024 | 10,52 | 10,65 | 10,52 | 10,57 | 10,57 | 25.125 |
| 25 mar 2024 | 10,52 | 10,59 | 10,40 | 10,54 | 10,54 | 106.861 |
| 22 mar 2024 | 10,39 | 10,59 | 10,39 | 10,55 | 10,55 | 12.056 |
| 21 mar 2024 | 10,38 | 10,51 | 10,38 | 10,39 | 10,39 | 117.738 |
| 20 mar 2024 | 10,31 | 10,38 | 10,23 | 10,34 | 10,34 | 25.682 |
| 19 mar 2024 | 10,33 | 10,38 | 10,26 | 10,28 | 10,28 | 7.559 |
| 18 mar 2024 | 10,46 | 10,45 | 10,24 | 10,41 | 10,41 | 62.240 |
| 15 mar 2024 | 10,30 | 10,52 | 10,27 | 10,49 | 10,49 | 571.842 |
| 14 mar 2024 | 10,32 | 10,32 | 10,22 | 10,32 | 10,32 | 402.778 |
| 13 mar 2024 | 10,34 | 10,41 | 10,27 | 10,40 | 10,40 | 17.891 |
| 12 mar 2024 | 10,44 | 10,49 | 10,31 | 10,42 | 10,42 | 32.781 |
| 11 mar 2024 | 10,35 | 10,54 | 10,36 | 10,47 | 10,47 | 46.028 |
| 08 mar 2024 | 10,51 | 10,55 | 10,27 | 10,38 | 10,38 | 58.031 |
| 07 mar 2024 | 10,48 | 10,67 | 10,42 | 10,59 | 10,59 | 106.602 |
| 06 mar 2024 | 10,52 | 10,73 | 10,48 | 10,59 | 10,59 | 59.940 |
| 05 mar 2024 | 10,44 | 10,52 | 10,45 | 10,45 | 10,45 | 20.102 |
| 04 mar 2024 | 10,49 | 10,51 | 10,38 | 10,46 | 10,46 | 45.130 |
| 01 mar 2024 | 10,23 | 10,47 | 10,31 | 10,38 | 10,38 | 73.101 |
| 29 feb 2024 | 10,47 | 10,44 | 10,23 | 10,39 | 10,39 | 96.798 |
| 28 feb 2024 | 10,58 | 10,69 | 10,39 | 10,45 | 10,45 | 29.741 |
| 27 feb 2024 | 10,66 | 10,65 | 10,54 | 10,59 | 10,59 | 21.984 |
| 26 feb 2024 | 10,77 | 10,68 | 10,60 | 10,66 | 10,66 | 20.937 |
| 23 feb 2024 | 10,75 | 10,73 | 10,65 | 10,70 | 10,70 | 33.630 |
| 22 feb 2024 | 10,72 | 10,85 | 10,74 | 10,81 | 10,81 | 3.748 |
| 21 feb 2024 | 10,77 | 10,79 | 10,66 | 10,68 | 10,68 | 31.845 |
| 20 feb 2024 | 10,77 | 10,79 | 10,68 | 10,70 | 10,70 | 12.145 |
| 19 feb 2024 | 10,61 | 10,72 | 10,64 | 10,66 | 10,66 | 11.772 |
| 16 feb 2024 | 10,81 | 10,84 | 10,63 | 10,65 | 10,65 | 6.232 |
| 15 feb 2024 | 10,75 | 10,82 | 10,71 | 10,69 | 10,69 | 11.196 |
| 14 feb 2024 | 10,70 | 10,72 | 10,61 | 10,65 | 10,65 | 15.386 |
| 13 feb 2024 | 10,78 | 10,76 | 10,57 | 10,72 | 10,72 | 8.297 |
| 12 feb 2024 | 10,75 | 10,84 | 10,77 | 10,81 | 10,81 | 37.239 |
| 09 feb 2024 | 10,72 | 10,80 | 10,66 | 10,75 | 10,75 | 12.778 |
| 08 feb 2024 | 10,73 | 10,79 | 10,60 | 10,65 | 10,65 | 33.735 |
| 07 feb 2024 | 10,92 | 10,94 | 10,62 | 10,77 | 10,77 | 33.544 |
| 06 feb 2024 | 11,05 | 11,00 | 10,84 | 10,98 | 10,98 | 25.239 |
| 05 feb 2024 | 11,11 | 11,14 | 10,94 | 11,08 | 11,08 | 26.365 |
| 02 feb 2024 | 11,22 | 11,28 | 11,12 | 11,24 | 11,24 | 196.491 |
| 01 feb 2024 | 11,28 | 11,24 | 11,13 | 11,13 | 11,13 | 133.389 |
| 31 gen 2024 | 11,35 | 11,37 | 11,23 | 11,27 | 11,27 | 15.562 |
| 30 gen 2024 | 11,19 | 11,35 | 11,23 | 11,25 | 11,25 | 69.675 |
| 29 gen 2024 | 11,26 | 11,29 | 11,10 | 11,23 | 11,23 | 43.856 |
| 26 gen 2024 | 11,20 | 11,32 | 11,19 | 11,20 | 11,20 | 16.882 |
| 25 gen 2024 | 11,14 | 11,21 | 11,06 | 11,14 | 11,14 | 17.198 |
| 24 gen 2024 | 11,10 | 11,19 | 10,98 | 11,06 | 11,06 | 24.175 |
| 23 gen 2024 | 11,03 | 11,11 | 11,00 | 11,10 | 11,10 | 21.427 |
| 22 gen 2024 | 11,02 | 11,11 | 10,98 | 11,09 | 11,09 | 77.138 |
| 19 gen 2024 | 11,03 | 11,09 | 10,98 | 11,02 | 11,02 | 32.483 |
| 18 gen 2024 | 11,10 | 11,10 | 10,98 | 11,03 | 11,03 | 33.160 |
| 17 gen 2024 | 11,35 | 11,34 | 11,02 | 11,15 | 11,15 | 39.689 |
| 16 gen 2024 | 11,45 | 11,45 | 11,35 | 11,44 | 11,44 | 32.909 |
| 15 gen 2024 | 11,35 | 11,48 | 11,35 | 11,37 | 11,37 | 8.119 |
| 12 gen 2024 | 11,35 | 11,45 | 11,32 | 11,43 | 11,43 | 20.074 |
| 11 gen 2024 | 11,20 | 11,51 | 11,16 | 11,43 | 11,43 | 297.727 |
| 10 gen 2024 | 11,57 | 11,59 | 11,45 | 11,50 | 11,50 | 11.435 |
| 09 gen 2024 | 11,48 | 11,58 | 11,49 | 11,55 | 11,55 | 17.099 |
| 08 gen 2024 | 11,42 | 11,52 | 11,38 | 11,40 | 11,40 | 4.458 |
| 05 gen 2024 | 11,51 | 11,50 | 11,35 | 11,49 | 11,49 | 8.727 |
| 04 gen 2024 | 11,48 | 11,57 | 11,44 | 11,53 | 11,53 | 23.828 |
| 03 gen 2024 | 11,58 | 11,63 | 11,47 | 11,47 | 11,47 | 51.741 |
| 02 gen 2024 | 11,51 | 11,61 | 11,44 | 11,44 | 11,44 | 25.086 |
| 29 dic 2023 | 11,47 | 11,53 | 11,45 | 11,52 | 11,52 | 20.281 |
| 28 dic 2023 | 11,55 | 11,52 | 11,48 | 11,52 | 11,52 | 10.328 |
| 27 dic 2023 | 11,48 | 11,52 | 11,44 | 11,51 | 11,51 | 77.841 |
| 22 dic 2023 | 11,50 | 11,53 | 11,47 | 11,51 | 11,51 | 56.464 |
| 21 dic 2023 | 11,38 | 11,56 | 11,43 | 11,45 | 11,45 | 20.099 |
| 20 dic 2023 | 11,34 | 11,47 | 11,32 | 11,40 | 11,40 | 110.674 |
| 19 dic 2023 | 11,27 | 11,32 | 11,26 | 11,34 | 11,34 | 4.179 |
| 18 dic 2023 | 11,30 | 11,30 | 11,18 | 11,22 | 11,22 | 12.012 |
| 15 dic 2023 | 11,48 | 11,43 | 11,02 | 11,41 | 11,41 | 352.483 |
| 14 dic 2023 | 11,43 | 11,60 | 11,40 | 11,54 | 11,54 | 182.550 |
| 13 dic 2023 | 11,41 | 11,43 | 11,27 | 11,30 | 11,30 | 18.087 |
| 12 dic 2023 | 11,48 | 11,47 | 11,31 | 11,44 | 11,44 | 29.785 |
| *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.