Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,15 -2,78 (-3,39%) Bitcoin EUR
53.321,86 -2.536,04 (-4,54%)
Grenke AG (0R97.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:05PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 22,10 | 22,30 | 21,90 | 22,05 | 22,05 | 552 |
| 29 apr 2024 | 22,00 | 22,10 | 21,35 | 22,00 | 22,00 | 311 |
| 26 apr 2024 | 21,77 | 22,00 | 21,80 | 22,05 | 22,05 | 2.631 |
| 25 apr 2024 | 22,20 | 22,10 | 21,70 | 21,67 | 21,67 | 940 |
| 24 apr 2024 | 22,45 | 22,45 | 22,20 | 22,15 | 22,15 | 14.359 |
| 23 apr 2024 | 22,35 | 22,50 | 22,40 | 22,35 | 22,35 | 308 |
| 22 apr 2024 | 22,40 | 22,70 | 22,25 | 22,30 | 22,30 | 3.176 |
| 19 apr 2024 | 22,20 | 22,39 | 22,20 | 22,25 | 22,25 | 6.226 |
| 18 apr 2024 | 22,35 | 22,50 | 22,35 | 22,45 | 22,45 | 1.178 |
| 17 apr 2024 | 22,40 | 22,70 | 22,40 | 22,65 | 22,65 | 986 |
| 16 apr 2024 | 22,15 | 22,50 | 22,15 | 22,40 | 22,40 | 1.108 |
| 15 apr 2024 | 22,65 | 22,90 | 22,55 | 22,65 | 22,65 | 1.597 |
| 12 apr 2024 | 22,90 | 23,15 | 22,55 | 22,70 | 22,70 | 1.018 |
| 11 apr 2024 | 23,23 | 23,20 | 22,75 | 22,80 | 22,80 | 9.626 |
| 10 apr 2024 | 23,27 | 23,40 | 23,05 | 23,13 | 23,13 | 3.195 |
| 09 apr 2024 | 23,08 | 23,40 | 22,95 | 23,33 | 23,33 | 1.941 |
| 08 apr 2024 | 22,95 | 23,35 | 22,90 | 23,17 | 23,17 | 2.323 |
| 05 apr 2024 | 23,23 | 23,35 | 22,90 | 22,95 | 22,95 | 932 |
| 04 apr 2024 | 23,42 | 23,85 | 23,40 | 23,63 | 23,63 | 2.383 |
| 03 apr 2024 | 23,42 | 23,35 | 22,95 | 23,08 | 23,08 | 375 |
| 02 apr 2024 | 24,25 | 24,25 | 23,50 | 23,67 | 23,67 | 968 |
| 28 mar 2024 | 24,75 | 24,90 | 24,05 | 24,40 | 24,40 | 1.407 |
| 27 mar 2024 | 24,10 | 24,65 | 24,30 | 24,80 | 24,80 | 886 |
| 26 mar 2024 | 23,52 | 24,20 | 23,45 | 24,15 | 24,15 | 23 |
| 25 mar 2024 | 23,27 | 23,90 | 23,40 | 23,73 | 23,73 | 159 |
| 22 mar 2024 | 22,80 | 23,35 | 23,00 | 23,23 | 23,23 | 349 |
| 21 mar 2024 | 22,40 | 22,80 | 22,30 | 22,60 | 22,60 | 298 |
| 20 mar 2024 | 23,08 | 22,90 | 22,45 | 22,30 | 22,30 | 603 |
| 19 mar 2024 | 23,17 | 23,05 | 22,70 | 22,80 | 22,80 | 599 |
| 18 mar 2024 | 23,52 | 24,40 | 23,10 | 22,95 | 22,95 | 601 |
| 15 mar 2024 | 23,23 | 23,50 | 22,95 | 23,42 | 23,42 | 3.110 |
| 14 mar 2024 | 23,67 | 23,80 | 23,05 | 23,02 | 23,02 | 1.303 |
| 13 mar 2024 | 23,73 | 23,95 | 23,50 | 23,58 | 23,58 | 1.912 |
| 12 mar 2024 | 22,85 | 24,00 | 22,85 | 23,83 | 23,83 | 1.328 |
| 11 mar 2024 | 22,95 | 23,15 | 22,65 | 22,85 | 22,85 | 6.097 |
| 08 mar 2024 | 22,35 | 22,80 | 21,85 | 22,65 | 22,65 | 2.191 |
| 07 mar 2024 | 22,45 | 22,85 | 22,20 | 22,45 | 22,45 | 1.664 |
| 06 mar 2024 | 22,25 | 22,60 | 22,15 | 22,45 | 22,45 | 1.294 |
| 05 mar 2024 | 22,40 | 22,55 | 22,20 | 22,35 | 22,35 | 629 |
| 04 mar 2024 | 22,55 | 22,55 | 22,50 | 22,55 | 22,55 | 42 |
| 01 mar 2024 | 22,70 | 22,80 | 22,50 | 22,45 | 22,45 | 1.648 |
| 29 feb 2024 | 22,60 | 22,80 | 22,65 | 22,60 | 22,60 | 530 |
| 28 feb 2024 | 22,80 | 22,85 | 22,55 | 22,55 | 22,55 | 975 |
| 27 feb 2024 | 22,75 | 22,95 | 22,25 | 22,80 | 22,80 | 776 |
| 26 feb 2024 | 23,17 | 23,00 | 22,75 | 22,95 | 22,95 | 1.019 |
| 23 feb 2024 | 23,27 | 23,30 | 23,10 | 23,13 | 23,13 | 38 |
| 22 feb 2024 | 23,63 | 23,45 | 23,30 | 23,42 | 23,42 | 73 |
| 21 feb 2024 | 23,83 | 23,85 | 23,55 | 23,77 | 23,77 | 369 |
| 20 feb 2024 | 23,92 | 24,20 | 23,80 | 24,05 | 24,05 | 166 |
| 19 feb 2024 | 23,88 | 24,05 | 23,70 | 24,15 | 24,15 | 95 |
| 16 feb 2024 | 24,00 | 24,10 | 23,80 | 24,00 | 24,00 | 1.771 |
| 15 feb 2024 | 24,05 | 24,10 | 23,30 | 23,88 | 23,88 | 815 |
| 14 feb 2024 | 23,52 | 24,20 | 24,00 | 24,15 | 24,15 | 1.504 |
| 13 feb 2024 | 24,00 | 24,00 | 23,35 | 23,58 | 23,58 | 281 |
| 12 feb 2024 | 23,42 | 24,05 | 23,85 | 23,92 | 23,92 | 234 |
| 09 feb 2024 | 23,63 | 23,55 | 23,35 | 23,48 | 23,48 | 216 |
| 08 feb 2024 | 23,52 | 23,80 | 23,50 | 23,58 | 23,58 | 2.785 |
| 07 feb 2024 | 24,30 | 24,85 | 23,35 | 23,48 | 23,48 | 6.459 |
| 06 feb 2024 | 22,90 | 24,45 | 22,65 | 24,40 | 24,40 | 64.285 |
| 05 feb 2024 | 23,02 | 22,98 | 22,80 | 22,95 | 22,95 | 4.267 |
| 02 feb 2024 | 22,85 | 23,05 | 22,75 | 22,95 | 22,95 | 294 |
| 01 feb 2024 | 23,17 | 23,35 | 22,40 | 22,75 | 22,75 | 1.820 |
| 31 gen 2024 | 22,70 | 22,55 | 22,40 | 22,65 | 22,65 | 20.230 |
| 30 gen 2024 | 22,80 | 22,85 | 22,65 | 22,80 | 22,80 | 545 |
| 29 gen 2024 | 22,90 | 22,95 | 22,65 | 22,75 | 22,75 | 298 |
| 26 gen 2024 | 22,95 | 23,15 | 22,75 | 23,17 | 23,17 | 871 |
| 25 gen 2024 | 23,33 | 23,30 | 22,95 | 22,90 | 22,90 | 466 |
| 24 gen 2024 | 23,08 | 23,45 | 23,20 | 23,42 | 23,42 | 65 |
| 23 gen 2024 | 23,08 | 23,25 | 22,95 | 23,17 | 23,17 | 501 |
| 22 gen 2024 | 22,80 | 23,50 | 23,05 | 23,02 | 23,02 | 174 |
| 19 gen 2024 | 23,08 | 23,25 | 22,50 | 22,85 | 22,85 | 2.241 |
| 18 gen 2024 | 23,17 | 23,60 | 23,05 | 23,42 | 23,42 | 531 |
| 17 gen 2024 | 23,38 | 23,25 | 22,75 | 23,08 | 23,08 | 1.580 |
| 16 gen 2024 | 23,33 | 23,45 | 23,08 | 23,08 | 23,08 | 925 |
| 15 gen 2024 | 23,65 | 24,25 | 23,40 | 23,63 | 23,63 | 4.444 |
| 12 gen 2024 | 23,92 | 24,65 | 24,20 | 24,25 | 24,25 | 312 |
| 11 gen 2024 | 24,40 | 24,45 | 23,90 | 24,00 | 24,00 | 638 |
| 10 gen 2024 | 24,50 | 24,70 | 24,15 | 24,30 | 24,30 | 1.231 |
| 09 gen 2024 | 24,25 | 24,80 | 24,35 | 24,55 | 24,55 | 2.860 |
| 08 gen 2024 | 24,35 | 24,35 | 23,85 | 24,30 | 24,30 | 3.515 |
| 05 gen 2024 | 24,90 | 24,80 | 24,25 | 24,40 | 24,40 | 2.333 |
| 04 gen 2024 | 24,55 | 25,00 | 24,55 | 24,75 | 24,75 | 2.748 |
| 03 gen 2024 | 25,08 | 25,35 | 24,40 | 24,85 | 24,85 | 10.155 |
| 02 gen 2024 | 25,23 | 25,35 | 24,70 | 25,13 | 25,13 | 1.083 |
| 29 dic 2023 | 25,13 | 25,15 | 24,90 | 25,08 | 25,08 | 539 |
| 28 dic 2023 | 25,08 | 25,20 | 24,90 | 25,13 | 25,13 | 334 |
| 27 dic 2023 | 24,85 | 25,45 | 24,75 | 25,13 | 25,13 | 2.311 |
| 22 dic 2023 | 25,13 | 25,35 | 24,50 | 24,90 | 24,90 | 3.469 |
| 21 dic 2023 | 24,60 | 25,20 | 24,30 | 25,02 | 25,02 | 4.409 |
| 20 dic 2023 | 24,75 | 24,95 | 24,35 | 24,55 | 24,55 | 673 |
| 19 dic 2023 | 24,20 | 24,75 | 24,50 | 24,50 | 24,50 | 2.390 |
| 18 dic 2023 | 24,90 | 24,65 | 24,15 | 24,45 | 24,45 | 1.662 |
| 15 dic 2023 | 24,70 | 25,45 | 24,50 | 25,02 | 25,02 | 6.634 |
| 14 dic 2023 | 23,38 | 24,70 | 24,05 | 24,55 | 24,55 | 137.648 |
| 13 dic 2023 | 23,63 | 23,90 | 23,45 | 23,48 | 23,48 | 1.116 |
| 12 dic 2023 | 24,05 | 24,25 | 23,50 | 23,67 | 23,67 | 1.069 |
| 11 dic 2023 | 24,15 | 24,70 | 23,30 | 24,00 | 24,00 | 2.326 |
| 08 dic 2023 | 23,13 | 24,45 | 23,45 | 24,35 | 24,35 | 3.507 |
| 07 dic 2023 | 23,17 | 23,35 | 22,75 | 23,33 | 23,33 | 511 |
| 06 dic 2023 | 22,95 | 23,25 | 22,75 | 23,17 | 23,17 | 1.354 |
| *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.