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
58.781,44 +479,89 (+0,82%)
Grifols, S.A. (0RDU.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:48PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 8,83 | 9,00 | 8,72 | 8,88 | 8,88 | 294.304 |
| 02 mag 2024 | 8,86 | 8,95 | 8,95 | 8,71 | 8,71 | 581.059 |
| 01 mag 2024 | 8,62 | 8,62 | 8,62 | 8,62 | 8,62 | - |
| 30 apr 2024 | 8,50 | 8,69 | 8,42 | 8,62 | 8,62 | 129.469 |
| 29 apr 2024 | 8,41 | 8,55 | 8,42 | 8,51 | 8,51 | 24.555 |
| 26 apr 2024 | 8,30 | 8,42 | 8,18 | 8,40 | 8,40 | 163.856 |
| 25 apr 2024 | 8,36 | 8,49 | 8,00 | 8,04 | 8,04 | 108.669 |
| 24 apr 2024 | 8,77 | 8,93 | 8,34 | 8,41 | 8,41 | 952.961 |
| 23 apr 2024 | 8,35 | 8,72 | 8,24 | 8,67 | 8,67 | 434.658 |
| 22 apr 2024 | 8,48 | 8,49 | 8,12 | 8,27 | 8,27 | 1.032.537 |
| 19 apr 2024 | 8,59 | 8,48 | 8,23 | 8,39 | 8,39 | 91.952 |
| 18 apr 2024 | 8,88 | 8,86 | 8,57 | 8,63 | 8,63 | 71.384 |
| 17 apr 2024 | 8,73 | 8,93 | 8,62 | 8,82 | 8,82 | 391.479 |
| 16 apr 2024 | 8,58 | 8,89 | 8,32 | 8,64 | 8,64 | 87.964 |
| 15 apr 2024 | 8,58 | 8,70 | 8,47 | 8,53 | 8,53 | 1.125.991 |
| 12 apr 2024 | 8,79 | 9,02 | 8,50 | 8,59 | 8,59 | 460.038 |
| 11 apr 2024 | 9,10 | 9,28 | 8,39 | 8,72 | 8,72 | 217.359 |
| 10 apr 2024 | 9,50 | 9,68 | 9,01 | 9,10 | 9,10 | 3.802.541 |
| 09 apr 2024 | 9,70 | 9,65 | 9,38 | 9,42 | 9,42 | 1.603.650 |
| 08 apr 2024 | 9,25 | 9,49 | 9,06 | 9,47 | 9,47 | 2.257.799 |
| 05 apr 2024 | 8,90 | 9,28 | 8,76 | 9,00 | 9,00 | 487.394 |
| 04 apr 2024 | 8,88 | 9,09 | 8,74 | 9,00 | 9,00 | 252.081 |
| 03 apr 2024 | 8,48 | 8,76 | 8,40 | 8,72 | 8,72 | 612.557 |
| 02 apr 2024 | 8,30 | 8,47 | 8,16 | 8,38 | 8,38 | 176.642 |
| 28 mar 2024 | 8,28 | 8,42 | 8,27 | 8,32 | 8,32 | 174.481 |
| 27 mar 2024 | 8,33 | 8,42 | 8,20 | 8,31 | 8,31 | 53.999 |
| 26 mar 2024 | 8,20 | 8,32 | 8,14 | 8,22 | 8,22 | 100.673 |
| 25 mar 2024 | 7,91 | 8,16 | 7,74 | 8,12 | 8,12 | 1.048.105 |
| 22 mar 2024 | 8,80 | 9,19 | 7,68 | 7,89 | 7,89 | 989.403 |
| 21 mar 2024 | 8,22 | 8,50 | 8,08 | 8,42 | 8,42 | 1.419.061 |
| 20 mar 2024 | 7,82 | 8,23 | 7,54 | 8,07 | 8,07 | 326.193 |
| 19 mar 2024 | 7,55 | 7,79 | 7,51 | 7,77 | 7,77 | 296.603 |
| 18 mar 2024 | 7,57 | 7,86 | 7,35 | 7,45 | 7,45 | 632.693 |
| 15 mar 2024 | 7,22 | 7,57 | 7,10 | 7,56 | 7,56 | 127.944 |
| 14 mar 2024 | 7,90 | 8,15 | 7,03 | 7,13 | 7,13 | 525.775 |
| 13 mar 2024 | 8,01 | 8,26 | 7,75 | 7,92 | 7,92 | 1.144.042 |
| 12 mar 2024 | 8,76 | 8,69 | 7,99 | 8,15 | 8,15 | 1.055.517 |
| 11 mar 2024 | 8,80 | 9,34 | 7,75 | 8,55 | 8,55 | 2.132.535 |
| 08 mar 2024 | 7,35 | 8,72 | 7,18 | 8,33 | 8,33 | 1.808.648 |
| 07 mar 2024 | 6,90 | 7,13 | 6,66 | 6,87 | 6,87 | 12.487.115 |
| 06 mar 2024 | 7,61 | 7,58 | 6,37 | 6,88 | 6,88 | 2.335.306 |
| 05 mar 2024 | 8,05 | 8,11 | 7,60 | 7,74 | 7,74 | 781.863 |
| 04 mar 2024 | 9,02 | 9,09 | 7,92 | 8,07 | 8,07 | 1.551.253 |
| 01 mar 2024 | 8,04 | 9,25 | 7,50 | 8,93 | 8,93 | 4.314.553 |
| 29 feb 2024 | 11,45 | 11,64 | 7,53 | 7,60 | 7,60 | 1.969.032 |
| 28 feb 2024 | 11,65 | 12,03 | 11,45 | 11,57 | 11,57 | 1.529.688 |
| 27 feb 2024 | 11,95 | 11,94 | 11,64 | 11,80 | 11,80 | 2.428.227 |
| 26 feb 2024 | 11,75 | 11,90 | 11,58 | 11,81 | 11,81 | 1.021.458 |
| 23 feb 2024 | 11,15 | 11,50 | 11,09 | 11,43 | 11,43 | 1.585.692 |
| 22 feb 2024 | 10,98 | 11,23 | 10,72 | 11,04 | 11,04 | 228.746 |
| 21 feb 2024 | 11,00 | 11,05 | 10,77 | 10,79 | 10,79 | 155.598 |
| 20 feb 2024 | 11,00 | 11,34 | 10,18 | 10,98 | 10,98 | 1.165.591 |
| 19 feb 2024 | 10,60 | 11,00 | 10,59 | 10,90 | 10,90 | 97.997 |
| 16 feb 2024 | 10,62 | 10,73 | 10,53 | 10,56 | 10,56 | 409.968 |
| 15 feb 2024 | 10,60 | 10,71 | 10,52 | 10,60 | 10,60 | 673.485 |
| 14 feb 2024 | 10,50 | 10,68 | 10,40 | 10,63 | 10,63 | 361.548 |
| 13 feb 2024 | 10,81 | 10,85 | 10,36 | 10,44 | 10,44 | 146.927 |
| 12 feb 2024 | 10,25 | 10,69 | 10,26 | 10,65 | 10,65 | 120.553 |
| 09 feb 2024 | 10,11 | 10,32 | 10,02 | 10,18 | 10,18 | 263.270 |
| 08 feb 2024 | 10,25 | 10,30 | 10,04 | 10,14 | 10,14 | 134.588 |
| 07 feb 2024 | 10,45 | 10,70 | 10,19 | 10,26 | 10,26 | 654.442 |
| 06 feb 2024 | 10,55 | 10,86 | 10,48 | 10,59 | 10,59 | 424.798 |
| 05 feb 2024 | 10,32 | 10,52 | 10,21 | 10,39 | 10,39 | 274.578 |
| 02 feb 2024 | 10,27 | 10,52 | 10,08 | 10,22 | 10,22 | 242.086 |
| 01 feb 2024 | 10,19 | 10,18 | 9,68 | 10,06 | 10,06 | 339.682 |
| 31 gen 2024 | 10,60 | 10,49 | 10,07 | 10,23 | 10,23 | 329.789 |
| 30 gen 2024 | 10,05 | 10,53 | 9,97 | 10,47 | 10,47 | 1.257.509 |
| 29 gen 2024 | 9,64 | 10,01 | 9,56 | 9,90 | 9,90 | 1.090.688 |
| 26 gen 2024 | 9,47 | 9,61 | 9,32 | 9,53 | 9,53 | 165.977 |
| 25 gen 2024 | 9,64 | 9,53 | 9,24 | 9,37 | 9,37 | 409.923 |
| 24 gen 2024 | 9,27 | 9,60 | 9,10 | 9,57 | 9,57 | 732.943 |
| 23 gen 2024 | 9,00 | 9,29 | 8,77 | 8,98 | 8,98 | 869.432 |
| 22 gen 2024 | 8,44 | 8,87 | 8,40 | 8,81 | 8,81 | 178.779 |
| 19 gen 2024 | 8,55 | 8,50 | 8,15 | 8,32 | 8,32 | 1.249.066 |
| 18 gen 2024 | 8,65 | 8,56 | 8,29 | 8,40 | 8,40 | 1.028.991 |
| 17 gen 2024 | 9,00 | 9,32 | 8,38 | 8,59 | 8,59 | 759.364 |
| 16 gen 2024 | 9,00 | 9,28 | 8,84 | 8,94 | 8,94 | 786.684 |
| 15 gen 2024 | 8,93 | 9,64 | 8,68 | 8,93 | 8,93 | 2.964.297 |
| 12 gen 2024 | 9,75 | 9,71 | 8,14 | 8,86 | 8,86 | 4.964.581 |
| 11 gen 2024 | 12,00 | 11,96 | 9,73 | 9,83 | 9,83 | 4.935.874 |
| 10 gen 2024 | 10,80 | 11,99 | 9,92 | 11,83 | 11,83 | 2.909.033 |
| 09 gen 2024 | 13,39 | 13,39 | 7,80 | 10,56 | 10,56 | 3.427.930 |
| 08 gen 2024 | 14,57 | 14,56 | 14,07 | 14,27 | 14,27 | 576.119 |
| 05 gen 2024 | 14,90 | 14,79 | 14,51 | 14,56 | 14,56 | 259.928 |
| 04 gen 2024 | 14,30 | 15,05 | 14,62 | 15,01 | 15,01 | 590.113 |
| 03 gen 2024 | 14,80 | 15,12 | 14,44 | 14,52 | 14,52 | 778.463 |
| 02 gen 2024 | 15,40 | 15,63 | 14,81 | 14,92 | 14,92 | 586.523 |
| 29 dic 2023 | 14,08 | 15,91 | 14,22 | 15,67 | 15,67 | 1.051.095 |
| 28 dic 2023 | 14,18 | 14,26 | 14,10 | 14,14 | 14,14 | 76.248 |
| 27 dic 2023 | 14,11 | 14,46 | 14,09 | 14,19 | 14,19 | 99.477 |
| 22 dic 2023 | 14,16 | 14,79 | 14,10 | 14,10 | 14,10 | 24.291 |
| 21 dic 2023 | 14,23 | 14,39 | 14,23 | 14,39 | 14,39 | 97.994 |
| 20 dic 2023 | 14,27 | 14,65 | 14,43 | 14,52 | 14,52 | 96.213 |
| 19 dic 2023 | 13,94 | 14,40 | 13,93 | 14,36 | 14,36 | 211.599 |
| 18 dic 2023 | 13,85 | 13,99 | 13,68 | 13,90 | 13,90 | 962.957 |
| 15 dic 2023 | 14,23 | 14,30 | 13,94 | 13,94 | 13,94 | 329.303 |
| 14 dic 2023 | 14,20 | 14,52 | 14,01 | 14,20 | 14,20 | 215.460 |
| 13 dic 2023 | 13,99 | 14,10 | 13,77 | 13,78 | 13,78 | 165.072 |
| 12 dic 2023 | 14,01 | 14,16 | 13,79 | 13,91 | 13,91 | 84.217 |
| 11 dic 2023 | 14,25 | 14,25 | 14,06 | 14,13 | 14,13 | 1.198.143 |
| *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.