Italia markets close in 1 hour 14 minutes
FTSE MIB
33.930,76 +301,55 (+0,90%) Dow Jones
38.825,03 +149,35 (+0,39%) Nasdaq
16.250,99 +94,66 (+0,59%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,89 +0,78 (+1,00%) Bitcoin EUR
59.428,95 +198,16 (+0,33%)
Talgo, S.A. (0R99.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:55PM 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 | 4,4100 | 4,4100 | 4,3800 | 4,3800 | 4,3800 | 350 |
| 03 mag 2024 | 4,4000 | 4,4250 | 4,3900 | 4,4200 | 4,4200 | 1.329 |
| 02 mag 2024 | 4,4050 | 4,4450 | 4,4200 | 4,4150 | 4,4150 | - |
| 01 mag 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 30 apr 2024 | 4,4450 | 4,4700 | 4,4200 | 4,4600 | 4,4600 | 4.870 |
| 29 apr 2024 | 4,4000 | 4,4350 | 4,4200 | 4,4000 | 4,4000 | 22 |
| 26 apr 2024 | 4,4200 | 4,4006 | 4,3900 | 4,3925 | 4,3925 | 2.846 |
| 25 apr 2024 | 4,4050 | 4,4250 | 4,3806 | 4,4050 | 4,4050 | 1.358 |
| 24 apr 2024 | 4,4600 | 4,4006 | 4,3850 | 4,4200 | 4,4200 | 597 |
| 23 apr 2024 | 4,4300 | 4,4850 | 4,3994 | 4,4450 | 4,4450 | 4.063 |
| 22 apr 2024 | 4,4150 | 4,4300 | 4,4000 | 4,4000 | 4,4000 | 2.660 |
| 19 apr 2024 | 4,4900 | 4,4100 | 4,3200 | 4,3925 | 4,3925 | 7.020 |
| 18 apr 2024 | 4,4700 | 4,4650 | 4,4294 | 4,4750 | 4,4750 | 7.987 |
| 17 apr 2024 | 4,3825 | 4,4644 | 4,4100 | 4,4250 | 4,4250 | 10.596 |
| 16 apr 2024 | 4,2000 | 4,3756 | 4,1800 | 4,3525 | 4,3525 | 5.718 |
| 15 apr 2024 | 4,3025 | 4,2400 | 4,1544 | 4,1575 | 4,1575 | 3.202 |
| 12 apr 2024 | 4,2450 | 4,3000 | 4,2044 | 4,2150 | 4,2150 | 11.767 |
| 11 apr 2024 | 4,2500 | 4,2800 | 4,2600 | 4,2950 | 4,2950 | 10.868 |
| 10 apr 2024 | 4,3025 | 4,3400 | 4,2450 | 4,2650 | 4,2650 | 6.810 |
| 09 apr 2024 | 4,4000 | 4,3800 | 4,3000 | 4,3275 | 4,3275 | 2.375 |
| 08 apr 2024 | 4,4350 | 4,4200 | 4,3844 | 4,4250 | 4,4250 | 2.764 |
| 05 apr 2024 | 4,4800 | 4,5000 | 4,4200 | 4,4200 | 4,4200 | 15.988 |
| 04 apr 2024 | 4,3875 | 4,3956 | 4,3956 | 4,3875 | 4,3875 | 240 |
| 03 apr 2024 | 4,4100 | 4,4400 | 4,3794 | 4,3775 | 4,3775 | 1.325 |
| 02 apr 2024 | 4,4500 | 4,4800 | 4,4042 | 4,4150 | 4,4150 | 39.637 |
| 28 mar 2024 | 4,4750 | 4,4959 | 4,4800 | 4,4500 | 4,4500 | 6.540 |
| 27 mar 2024 | 4,4600 | 4,4800 | 4,4100 | 4,4650 | 4,4650 | 22.697 |
| 26 mar 2024 | 4,5025 | 4,5000 | 4,4500 | 4,4200 | 4,4200 | 2.323 |
| 25 mar 2024 | 4,3025 | 4,4806 | 4,4000 | 4,4600 | 4,4600 | 56.438 |
| 22 mar 2024 | 4,2950 | 4,2700 | 4,2456 | 4,2450 | 4,2450 | 925 |
| 21 mar 2024 | 4,2650 | 4,2800 | 4,2394 | 4,2700 | 4,2700 | 2.251 |
| 20 mar 2024 | 4,3025 | 4,3200 | 4,2706 | 4,3075 | 4,3075 | 104 |
| 19 mar 2024 | 4,2400 | 4,3206 | 4,2450 | 4,2900 | 4,2900 | 2.461 |
| 18 mar 2024 | 4,2250 | 4,2500 | 4,2294 | 4,2400 | 4,2400 | 488 |
| 15 mar 2024 | 4,2200 | 4,2350 | 4,2344 | 4,2350 | 4,2350 | 738 |
| 14 mar 2024 | 4,2200 | 4,2500 | 4,2294 | 4,2400 | 4,2400 | 486 |
| 13 mar 2024 | 4,2300 | 4,2506 | 4,2300 | 4,2400 | 4,2400 | 995 |
| 12 mar 2024 | 4,2400 | 4,2506 | 4,2108 | 4,2150 | 4,2150 | 3.844 |
| 11 mar 2024 | 4,2300 | 4,2506 | 4,2506 | 4,2400 | 4,2400 | 8.546 |
| 08 mar 2024 | 4,5375 | 4,5650 | 4,1900 | 4,2400 | 4,2400 | 20.147 |
| 07 mar 2024 | 4,1875 | 4,3906 | 4,1902 | 4,3875 | 4,3875 | 13.948 |
| 06 mar 2024 | 4,4400 | 4,4904 | 4,1696 | 4,1375 | 4,1375 | 13.522 |
| 05 mar 2024 | 4,3175 | 4,2600 | 4,1996 | 4,2150 | 4,2150 | 4.443 |
| 04 mar 2024 | 4,1325 | 4,2706 | 4,0950 | 4,2650 | 4,2650 | 8.678 |
| 01 mar 2024 | 4,2050 | 4,2200 | 4,1294 | 4,1325 | 4,1325 | 4.558 |
| 29 feb 2024 | 4,4000 | 4,3150 | 4,2494 | 4,2700 | 4,2700 | 1.165 |
| 28 feb 2024 | 4,3775 | 4,2806 | 4,2806 | 4,3325 | 4,3325 | 219 |
| 27 feb 2024 | 4,4250 | 4,3489 | 4,3050 | 4,3625 | 4,3625 | 147 |
| 26 feb 2024 | 4,4400 | 4,4500 | 4,4050 | 4,4600 | 4,4600 | 843 |
| 23 feb 2024 | 4,4850 | 4,4446 | 4,4200 | 4,4350 | 4,4350 | 861 |
| 22 feb 2024 | 4,5475 | 4,5277 | 4,4500 | 4,4700 | 4,4700 | 2.846 |
| 21 feb 2024 | 4,5575 | 4,5800 | 4,5000 | 4,4950 | 4,4950 | 137 |
| 20 feb 2024 | 4,4700 | 4,5594 | 4,5500 | 4,5775 | 4,5775 | 26 |
| 19 feb 2024 | 4,5925 | 4,5500 | 4,5000 | 4,5025 | 4,5025 | 1.650 |
| 16 feb 2024 | 4,5925 | 4,5750 | 4,5494 | 4,5775 | 4,5775 | 278 |
| 15 feb 2024 | 4,5425 | 4,5944 | 4,5600 | 4,5625 | 4,5625 | 340 |
| 14 feb 2024 | 4,5475 | 4,5900 | 4,5494 | 4,5675 | 4,5675 | 3.612 |
| 13 feb 2024 | 4,4250 | 4,5650 | 4,4850 | 4,5375 | 4,5375 | 11.103 |
| 12 feb 2024 | 4,5575 | 4,5950 | 4,4100 | 4,4900 | 4,4900 | 4.354 |
| 09 feb 2024 | 4,7575 | 4,7575 | 4,7575 | 4,7575 | 4,7575 | - |
| 08 feb 2024 | 4,3525 | 4,7800 | 4,4950 | 4,7575 | 4,7575 | 1.455 |
| 07 feb 2024 | 4,3775 | 4,4000 | 4,3694 | 4,3775 | 4,3775 | 252 |
| 06 feb 2024 | 4,3025 | 4,3650 | 4,3300 | 4,3325 | 4,3325 | 1.492 |
| 05 feb 2024 | 4,3175 | 4,3409 | 4,3050 | 4,3125 | 4,3125 | 1.664 |
| 02 feb 2024 | 4,1625 | 4,3444 | 4,2500 | 4,3425 | 4,3425 | 10.542 |
| 01 feb 2024 | 4,1675 | 4,2150 | 4,2100 | 4,2250 | 4,2250 | 6.207 |
| 31 gen 2024 | 4,2000 | 4,2054 | 4,1850 | 4,1725 | 4,1725 | 615 |
| 30 gen 2024 | 4,1825 | 4,2200 | 4,1500 | 4,2000 | 4,2000 | 196 |
| 29 gen 2024 | 4,2000 | 4,1385 | 4,1344 | 4,1475 | 4,1475 | 66 |
| 26 gen 2024 | 4,1575 | 4,1631 | 4,1444 | 4,1575 | 4,1575 | 361 |
| 25 gen 2024 | 4,2000 | 4,2300 | 4,1694 | 4,2100 | 4,2100 | 307 |
| 24 gen 2024 | 4,1825 | 4,1944 | 4,1944 | 4,2000 | 4,2000 | 292 |
| 23 gen 2024 | 4,1575 | 4,2250 | 4,1744 | 4,1925 | 4,1925 | 126 |
| 22 gen 2024 | 4,2000 | 4,2100 | 4,1696 | 4,2300 | 4,2300 | 315 |
| 19 gen 2024 | 4,1475 | 4,2850 | 4,1494 | 4,1475 | 4,1475 | 3.952 |
| 18 gen 2024 | 4,3025 | 4,3700 | 4,1921 | 4,2150 | 4,2150 | 1.127 |
| 17 gen 2024 | 4,3875 | 4,3550 | 4,3094 | 4,3275 | 4,3275 | 11.739 |
| 16 gen 2024 | 4,4300 | 4,4300 | 4,3750 | 4,4000 | 4,4000 | 14.225 |
| 15 gen 2024 | 4,4400 | 4,4400 | 4,3950 | 4,4150 | 4,4150 | 11.065 |
| 12 gen 2024 | 4,3775 | 4,4300 | 4,3994 | 4,4400 | 4,4400 | 700 |
| 11 gen 2024 | 4,3925 | 4,4400 | 4,3944 | 4,4350 | 4,4350 | 1.293 |
| 10 gen 2024 | 4,3675 | 4,4200 | 4,3800 | 4,4100 | 4,4100 | 759 |
| 09 gen 2024 | 4,3675 | 4,4300 | 4,3650 | 4,4150 | 4,4150 | 5.598 |
| 08 gen 2024 | 4,4100 | 4,4150 | 4,3850 | 4,4050 | 4,4050 | 4.055 |
| 05 gen 2024 | 4,3775 | 4,4100 | 4,3400 | 4,3575 | 4,3575 | 18.441 |
| 04 gen 2024 | 4,2600 | 4,3700 | 4,3100 | 4,3175 | 4,3175 | 1.718 |
| 03 gen 2024 | 4,3775 | 4,3500 | 4,2944 | 4,3475 | 4,3475 | 7.268 |
| 02 gen 2024 | 4,3675 | 4,4500 | 4,3500 | 4,3725 | 4,3725 | 8.659 |
| 29 dic 2023 | 4,4850 | 4,4900 | 4,3850 | 4,4900 | 4,4900 | 2.342 |
| 28 dic 2023 | 4,4700 | 4,4950 | 4,4600 | 4,4700 | 4,4700 | 2.731 |
| 27 dic 2023 | 4,3775 | 4,4800 | 4,3900 | 4,4200 | 4,4200 | 7.896 |
| 22 dic 2023 | 4,3375 | 4,3700 | 4,3400 | 4,3575 | 4,3575 | 3.612 |
| 21 dic 2023 | 4,3575 | 4,3650 | 4,3050 | 4,3225 | 4,3225 | 635 |
| 20 dic 2023 | 4,3125 | 4,3950 | 4,3200 | 4,3375 | 4,3375 | 865 |
| 19 dic 2023 | 4,3025 | 4,3500 | 4,3005 | 4,3275 | 4,3275 | 10.758 |
| 18 dic 2023 | 4,3025 | 4,3450 | 4,2700 | 4,3025 | 4,3025 | 1.112 |
| 15 dic 2023 | 4,3375 | 4,3650 | 4,2750 | 4,2950 | 4,2950 | 2.939 |
| 14 dic 2023 | 4,2500 | 4,3000 | 4,2400 | 4,2750 | 4,2750 | 1.880 |
| 13 dic 2023 | 4,2350 | 4,2350 | 4,1850 | 4,2200 | 4,2200 | 2.669 |
| 12 dic 2023 | 4,1675 | 4,2300 | 4,1600 | 4,1775 | 4,1775 | 1.910 |
| *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.