Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.280,36 +2.621,63 (+4,63%)
Hapag-Lloyd Aktiengesellschaft (0RCG.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:51PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 150,75 | 156,00 | 148,90 | 148,80 | 148,80 | 434 |
| 02 mag 2024 | 163,75 | 165,60 | 150,20 | 150,65 | 150,65 | 1.019 |
| 02 mag 2024 | 9.25 Dividendo | |||||
| 01 mag 2024 | 171,25 | 171,25 | 171,25 | 171,25 | 162,00 | - |
| 30 apr 2024 | 166,65 | 171,90 | 165,40 | 171,25 | 162,00 | 296 |
| 29 apr 2024 | 171,35 | 174,80 | 166,90 | 167,15 | 158,12 | 398 |
| 26 apr 2024 | 169,50 | 172,80 | 161,70 | 168,10 | 159,02 | 1.762 |
| 25 apr 2024 | 175,35 | 179,90 | 168,20 | 169,20 | 160,06 | 1.254 |
| 24 apr 2024 | 168,90 | 179,00 | 166,90 | 174,85 | 165,41 | 7.416 |
| 23 apr 2024 | 157,30 | 170,00 | 156,20 | 168,20 | 159,11 | 2.112 |
| 22 apr 2024 | 152,30 | 158,10 | 149,30 | 157,90 | 149,37 | 915 |
| 19 apr 2024 | 143,25 | 150,70 | 142,40 | 150,65 | 142,51 | 222 |
| 18 apr 2024 | 146,85 | 146,90 | 143,30 | 144,80 | 136,98 | 1.923 |
| 17 apr 2024 | 147,55 | 150,20 | 145,70 | 146,35 | 138,44 | 2.307 |
| 16 apr 2024 | 147,25 | 148,80 | 143,80 | 145,80 | 137,92 | 934 |
| 15 apr 2024 | 148,10 | 152,00 | 146,80 | 148,00 | 140,01 | 2.908 |
| 12 apr 2024 | 149,40 | 152,00 | 147,30 | 148,00 | 140,01 | 10.196 |
| 11 apr 2024 | 148,70 | 151,10 | 145,00 | 147,45 | 139,49 | 10.020 |
| 10 apr 2024 | 146,75 | 149,70 | 140,10 | 146,15 | 138,26 | 2.856 |
| 09 apr 2024 | 140,90 | 147,60 | 139,50 | 145,10 | 137,26 | 4.599 |
| 08 apr 2024 | 140,50 | 143,70 | 139,80 | 140,50 | 132,91 | 1.933 |
| 05 apr 2024 | 141,30 | 143,40 | 136,20 | 140,90 | 133,29 | 536 |
| 04 apr 2024 | 138,95 | 143,19 | 137,30 | 142,25 | 134,57 | 964 |
| 03 apr 2024 | 138,75 | 141,90 | 133,10 | 139,55 | 132,01 | 4.406 |
| 02 apr 2024 | 145,80 | 147,50 | 138,78 | 140,10 | 132,53 | 5.478 |
| 28 mar 2024 | 136,40 | 140,00 | 134,70 | 138,95 | 131,44 | 2.138 |
| 27 mar 2024 | 128,80 | 137,40 | 128,40 | 136,10 | 128,75 | 3.490 |
| 26 mar 2024 | 123,15 | 128,70 | 122,00 | 127,15 | 120,28 | 2.544 |
| 25 mar 2024 | 123,45 | 125,80 | 118,80 | 124,30 | 117,59 | 1.551 |
| 22 mar 2024 | 123,65 | 126,30 | 122,90 | 124,90 | 118,15 | 160 |
| 21 mar 2024 | 122,95 | 126,90 | 122,30 | 125,20 | 118,44 | 1.590 |
| 20 mar 2024 | 121,80 | 123,40 | 118,80 | 122,05 | 115,46 | 775 |
| 19 mar 2024 | 123,55 | 124,80 | 119,40 | 121,90 | 115,32 | 1.466 |
| 18 mar 2024 | 122,45 | 125,00 | 120,10 | 122,05 | 115,46 | 870 |
| 15 mar 2024 | 116,00 | 126,50 | 112,90 | 124,80 | 118,06 | 9.627 |
| 14 mar 2024 | 132,50 | 140,00 | 112,90 | 113,30 | 107,18 | 8.246 |
| 13 mar 2024 | 135,25 | 138,40 | 132,80 | 134,65 | 127,38 | 2.490 |
| 12 mar 2024 | 132,60 | 136,00 | 132,30 | 135,25 | 127,94 | 1.613 |
| 11 mar 2024 | 132,80 | 134,70 | 131,30 | 133,20 | 126,01 | 473 |
| 08 mar 2024 | 134,95 | 136,40 | 132,60 | 133,40 | 126,19 | 432 |
| 07 mar 2024 | 131,25 | 137,10 | 130,90 | 135,65 | 128,32 | 3.023 |
| 06 mar 2024 | 133,10 | 135,30 | 130,80 | 132,20 | 125,06 | 3.034 |
| 05 mar 2024 | 132,40 | 135,10 | 130,80 | 132,50 | 125,34 | 878 |
| 04 mar 2024 | 133,40 | 134,50 | 129,60 | 133,70 | 126,48 | 1.826 |
| 01 mar 2024 | 132,90 | 134,40 | 130,00 | 134,75 | 127,47 | 3.883 |
| 29 feb 2024 | 132,90 | 136,60 | 131,50 | 132,90 | 125,72 | 7.418 |
| 28 feb 2024 | 130,65 | 134,00 | 130,90 | 133,50 | 126,29 | 2.197 |
| 27 feb 2024 | 133,30 | 134,40 | 129,20 | 130,35 | 123,31 | 1.887 |
| 26 feb 2024 | 133,80 | 136,50 | 132,50 | 133,60 | 126,38 | 1.460 |
| 23 feb 2024 | 136,20 | 136,90 | 132,50 | 135,55 | 128,23 | 3.212 |
| 22 feb 2024 | 135,05 | 137,70 | 134,30 | 136,60 | 129,22 | 4.716 |
| 21 feb 2024 | 133,10 | 135,60 | 131,30 | 133,40 | 126,19 | 2.111 |
| 20 feb 2024 | 134,55 | 138,70 | 131,00 | 131,55 | 124,44 | 8.846 |
| 19 feb 2024 | 129,50 | 136,30 | 128,00 | 135,75 | 128,42 | 1.265 |
| 16 feb 2024 | 130,75 | 131,80 | 127,90 | 130,05 | 123,03 | 4.517 |
| 15 feb 2024 | 132,10 | 134,20 | 130,40 | 130,85 | 123,78 | 1.031 |
| 14 feb 2024 | 132,90 | 135,20 | 129,40 | 131,85 | 124,73 | 870 |
| 13 feb 2024 | 135,55 | 138,10 | 129,10 | 130,05 | 123,03 | 1.722 |
| 12 feb 2024 | 128,70 | 133,50 | 127,50 | 133,10 | 125,91 | 1.499 |
| 09 feb 2024 | 128,70 | 131,30 | 125,10 | 129,00 | 122,03 | 5.268 |
| 08 feb 2024 | 136,00 | 142,70 | 123,20 | 129,70 | 122,69 | 10.750 |
| 07 feb 2024 | 144,50 | 145,60 | 140,10 | 140,70 | 133,10 | 574 |
| 06 feb 2024 | 141,70 | 144,71 | 139,80 | 143,15 | 135,42 | 1.670 |
| 05 feb 2024 | 134,25 | 143,40 | 133,70 | 141,80 | 134,14 | 3.654 |
| 02 feb 2024 | 136,30 | 139,40 | 132,20 | 135,25 | 127,94 | 3.105 |
| 01 feb 2024 | 139,55 | 141,00 | 138,20 | 139,35 | 131,82 | 1.294 |
| 31 gen 2024 | 139,75 | 143,50 | 137,40 | 139,35 | 131,82 | 4.672 |
| 30 gen 2024 | 151,45 | 152,60 | 136,50 | 139,45 | 131,92 | 13.807 |
| 29 gen 2024 | 151,75 | 155,60 | 150,30 | 153,70 | 145,40 | 1.689 |
| 26 gen 2024 | 153,40 | 156,00 | 151,50 | 153,00 | 144,74 | 5.248 |
| 25 gen 2024 | 154,85 | 157,40 | 154,60 | 154,45 | 146,11 | 4.860 |
| 24 gen 2024 | 155,35 | 156,00 | 152,50 | 154,25 | 145,92 | 2.009 |
| 23 gen 2024 | 156,10 | 157,20 | 151,20 | 155,05 | 146,68 | 1.769 |
| 22 gen 2024 | 153,90 | 156,40 | 150,90 | 153,30 | 145,02 | 2.800 |
| 19 gen 2024 | 154,45 | 156,00 | 150,40 | 151,15 | 142,99 | 5.046 |
| 18 gen 2024 | 160,00 | 161,80 | 151,00 | 153,30 | 145,02 | 2.223 |
| 17 gen 2024 | 158,25 | 164,30 | 151,40 | 158,35 | 149,80 | 4.911 |
| 16 gen 2024 | 160,80 | 166,20 | 158,10 | 160,00 | 151,36 | 3.228 |
| 15 gen 2024 | 158,30 | 161,80 | 153,40 | 161,40 | 152,68 | 4.519 |
| 12 gen 2024 | 164,80 | 168,00 | 156,20 | 156,60 | 148,14 | 23.696 |
| 11 gen 2024 | 152,20 | 160,00 | 150,30 | 158,85 | 150,27 | 5.927 |
| 10 gen 2024 | 156,30 | 158,80 | 149,10 | 152,30 | 144,07 | 4.513 |
| 09 gen 2024 | 155,85 | 159,50 | 151,70 | 153,80 | 145,49 | 3.867 |
| 08 gen 2024 | 169,20 | 171,40 | 152,10 | 152,70 | 144,45 | 10.958 |
| 05 gen 2024 | 178,75 | 179,50 | 158,30 | 169,30 | 160,16 | 9.270 |
| 04 gen 2024 | 152,40 | 171,00 | 145,50 | 168,90 | 159,78 | 9.348 |
| 03 gen 2024 | 142,65 | 148,70 | 138,50 | 145,90 | 138,02 | 8.107 |
| 02 gen 2024 | 139,45 | 143,80 | 134,10 | 139,25 | 131,73 | 4.378 |
| 29 dic 2023 | 135,15 | 137,00 | 132,80 | 134,85 | 127,57 | 964 |
| 28 dic 2023 | 134,05 | 137,10 | 132,00 | 133,70 | 126,48 | 3.586 |
| 27 dic 2023 | 147,05 | 147,80 | 134,20 | 134,75 | 127,47 | 8.997 |
| 22 dic 2023 | 144,90 | 147,50 | 140,00 | 142,65 | 134,94 | 4.780 |
| 21 dic 2023 | 136,00 | 143,60 | 134,10 | 142,35 | 134,66 | 5.115 |
| 20 dic 2023 | 133,20 | 138,00 | 131,30 | 136,60 | 129,22 | 3.901 |
| 19 dic 2023 | 138,45 | 144,50 | 128,00 | 132,00 | 124,87 | 8.590 |
| 18 dic 2023 | 130,65 | 138,40 | 125,00 | 136,00 | 128,65 | 9.551 |
| 15 dic 2023 | 108,90 | 130,10 | 107,40 | 127,75 | 120,85 | 8.596 |
| 14 dic 2023 | 104,80 | 111,60 | 102,00 | 108,00 | 102,17 | 7.940 |
| 13 dic 2023 | 105,60 | 107,90 | 102,50 | 104,20 | 98,57 | 1.195 |
| 12 dic 2023 | 110,25 | 111,40 | 105,60 | 105,80 | 100,09 | 578 |
| *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.