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
58.689,17 +3.573,33 (+6,48%)
Amundi S.A. (0RDX.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:07PM 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 | 66,90 | 68,60 | 67,10 | 68,40 | 68,40 | 9.400 |
| 02 mag 2024 | 65,18 | 66,75 | 65,85 | 66,25 | 66,25 | 9.795 |
| 01 mag 2024 | 65,75 | 65,75 | 65,75 | 65,63 | 65,63 | 1.388 |
| 30 apr 2024 | 65,18 | 66,15 | 64,20 | 65,63 | 65,63 | 24.419 |
| 29 apr 2024 | 65,68 | 66,75 | 65,25 | 65,88 | 65,88 | 11.722 |
| 26 apr 2024 | 65,03 | 68,30 | 65,74 | 66,90 | 66,90 | 442.917 |
| 25 apr 2024 | 64,85 | 64,95 | 63,20 | 63,72 | 63,72 | 96.367 |
| 24 apr 2024 | 65,28 | 65,75 | 64,75 | 65,32 | 65,32 | 77.435 |
| 23 apr 2024 | 64,90 | 65,65 | 64,80 | 65,22 | 65,22 | 50.111 |
| 22 apr 2024 | 64,10 | 65,30 | 64,00 | 64,60 | 64,60 | 59.821 |
| 19 apr 2024 | 63,88 | 64,10 | 62,40 | 63,92 | 63,92 | 30.861 |
| 18 apr 2024 | 63,88 | 63,95 | 63,35 | 63,83 | 63,83 | 41.210 |
| 17 apr 2024 | 63,03 | 64,00 | 63,05 | 63,22 | 63,22 | 42.887 |
| 16 apr 2024 | 63,58 | 63,65 | 62,75 | 62,95 | 62,95 | 119.060 |
| 15 apr 2024 | 63,38 | 65,40 | 63,85 | 64,25 | 64,25 | 85.059 |
| 12 apr 2024 | 64,30 | 65,45 | 63,50 | 64,05 | 64,05 | 54.032 |
| 11 apr 2024 | 64,95 | 65,15 | 63,70 | 64,15 | 64,15 | 31.542 |
| 10 apr 2024 | 65,38 | 66,10 | 64,55 | 64,75 | 64,75 | 31.972 |
| 09 apr 2024 | 65,68 | 66,20 | 64,15 | 65,72 | 65,72 | 40.100 |
| 08 apr 2024 | 65,13 | 66,65 | 65,15 | 65,57 | 65,57 | 182.805 |
| 05 apr 2024 | 65,28 | 65,00 | 63,70 | 64,50 | 64,50 | 78.599 |
| 04 apr 2024 | 65,57 | 66,40 | 65,40 | 65,68 | 65,68 | 64.051 |
| 03 apr 2024 | 63,47 | 65,85 | 63,60 | 65,03 | 65,03 | 97.526 |
| 02 apr 2024 | 64,00 | 64,50 | 63,00 | 63,88 | 63,88 | 62.768 |
| 28 mar 2024 | 63,17 | 64,00 | 63,10 | 63,17 | 63,17 | 85.002 |
| 27 mar 2024 | 63,38 | 63,50 | 60,90 | 63,38 | 63,38 | 61.296 |
| 26 mar 2024 | 63,28 | 63,55 | 62,75 | 63,03 | 63,03 | 54.851 |
| 25 mar 2024 | 62,95 | 63,40 | 62,30 | 62,70 | 62,70 | 34.934 |
| 22 mar 2024 | 62,75 | 62,90 | 62,10 | 62,75 | 62,75 | 39.845 |
| 21 mar 2024 | 61,78 | 63,05 | 61,80 | 62,30 | 62,30 | 171.646 |
| 20 mar 2024 | 61,03 | 61,50 | 60,40 | 61,03 | 61,03 | 31.219 |
| 19 mar 2024 | 60,30 | 61,10 | 60,20 | 61,08 | 61,08 | 109.426 |
| 18 mar 2024 | 60,00 | 60,70 | 60,05 | 60,25 | 60,25 | 29.075 |
| 15 mar 2024 | 59,67 | 60,15 | 59,70 | 59,83 | 59,83 | 231.515 |
| 14 mar 2024 | 60,40 | 60,70 | 59,94 | 60,50 | 60,50 | 98.193 |
| 13 mar 2024 | 61,03 | 61,10 | 60,25 | 60,90 | 60,90 | 63.871 |
| 12 mar 2024 | 60,85 | 61,30 | 60,60 | 60,90 | 60,90 | 81.522 |
| 11 mar 2024 | 61,33 | 61,60 | 60,80 | 61,22 | 61,22 | 133.488 |
| 08 mar 2024 | 61,53 | 61,95 | 61,50 | 61,72 | 61,72 | 26.367 |
| 07 mar 2024 | 60,60 | 61,70 | 60,70 | 61,72 | 61,72 | 23.866 |
| 06 mar 2024 | 60,15 | 61,65 | 60,30 | 61,22 | 61,22 | 32.220 |
| 05 mar 2024 | 60,50 | 60,45 | 60,00 | 60,20 | 60,20 | 49.026 |
| 04 mar 2024 | 60,90 | 60,65 | 59,90 | 60,15 | 60,15 | 23.758 |
| 01 mar 2024 | 60,45 | 61,50 | 60,35 | 60,90 | 60,90 | 63.333 |
| 29 feb 2024 | 60,90 | 61,35 | 60,75 | 61,08 | 61,08 | 73.614 |
| 28 feb 2024 | 61,03 | 60,95 | 60,40 | 60,90 | 60,90 | 16.098 |
| 27 feb 2024 | 60,90 | 61,25 | 60,70 | 61,17 | 61,17 | 21.599 |
| 26 feb 2024 | 61,53 | 61,60 | 60,89 | 61,38 | 61,38 | 37.673 |
| 23 feb 2024 | 61,78 | 61,80 | 61,00 | 61,58 | 61,58 | 37.235 |
| 22 feb 2024 | 61,03 | 61,85 | 60,50 | 61,42 | 61,42 | 49.393 |
| 21 feb 2024 | 60,35 | 60,95 | 60,20 | 60,60 | 60,60 | 28.645 |
| 20 feb 2024 | 60,35 | 60,85 | 59,75 | 60,35 | 60,35 | 39.018 |
| 19 feb 2024 | 60,50 | 60,50 | 59,40 | 59,92 | 59,92 | 13.538 |
| 16 feb 2024 | 60,30 | 60,80 | 59,90 | 60,40 | 60,40 | 115.358 |
| 15 feb 2024 | 59,38 | 60,50 | 59,70 | 59,78 | 59,78 | 44.148 |
| 14 feb 2024 | 59,03 | 60,05 | 59,05 | 59,38 | 59,38 | 87.754 |
| 13 feb 2024 | 60,10 | 60,25 | 58,65 | 59,17 | 59,17 | 142.811 |
| 12 feb 2024 | 60,30 | 61,00 | 59,80 | 60,45 | 60,45 | 65.860 |
| 09 feb 2024 | 60,30 | 60,40 | 57,90 | 60,15 | 60,15 | 119.618 |
| 08 feb 2024 | 60,80 | 61,25 | 60,40 | 61,08 | 61,08 | 82.343 |
| 07 feb 2024 | 61,88 | 61,30 | 58,70 | 60,15 | 60,15 | 170.640 |
| 06 feb 2024 | 61,47 | 62,35 | 61,10 | 61,78 | 61,78 | 67.908 |
| 05 feb 2024 | 62,00 | 61,90 | 61,20 | 61,78 | 61,78 | 92.603 |
| 02 feb 2024 | 62,20 | 62,95 | 61,55 | 62,35 | 62,35 | 60.430 |
| 01 feb 2024 | 62,55 | 62,85 | 61,70 | 62,10 | 62,10 | 72.795 |
| 31 gen 2024 | 63,03 | 63,15 | 62,50 | 62,90 | 62,90 | 81.553 |
| 30 gen 2024 | 63,53 | 63,80 | 62,70 | 62,85 | 62,85 | 75.635 |
| 29 gen 2024 | 65,03 | 64,80 | 62,85 | 63,13 | 63,13 | 36.519 |
| 26 gen 2024 | 64,30 | 65,10 | 63,80 | 65,03 | 65,03 | 31.599 |
| 25 gen 2024 | 63,58 | 64,16 | 63,40 | 63,58 | 63,58 | 39.137 |
| 24 gen 2024 | 63,67 | 63,90 | 63,25 | 63,67 | 63,67 | 54.780 |
| 23 gen 2024 | 63,22 | 63,75 | 62,80 | 62,95 | 62,95 | 45.529 |
| 22 gen 2024 | 62,20 | 63,55 | 62,55 | 62,75 | 62,75 | 144.996 |
| 19 gen 2024 | 62,40 | 62,60 | 61,75 | 62,40 | 62,40 | 29.011 |
| 18 gen 2024 | 62,20 | 63,25 | 61,99 | 62,50 | 62,50 | 42.231 |
| 17 gen 2024 | 62,30 | 62,40 | 60,95 | 61,88 | 61,88 | 59.693 |
| 16 gen 2024 | 62,50 | 63,00 | 61,75 | 62,50 | 62,50 | 32.475 |
| 15 gen 2024 | 62,80 | 63,30 | 62,45 | 63,03 | 63,03 | 256.696 |
| 12 gen 2024 | 62,30 | 63,35 | 62,55 | 62,95 | 62,95 | 24.588 |
| 11 gen 2024 | 62,95 | 63,55 | 62,29 | 62,45 | 62,45 | 627.842 |
| 10 gen 2024 | 62,65 | 62,85 | 62,30 | 62,40 | 62,40 | 27.227 |
| 09 gen 2024 | 62,60 | 63,20 | 62,35 | 62,85 | 62,85 | 88.445 |
| 08 gen 2024 | 61,13 | 62,50 | 60,70 | 62,05 | 62,05 | 63.729 |
| 05 gen 2024 | 61,28 | 61,25 | 60,35 | 61,03 | 61,03 | 63.996 |
| 04 gen 2024 | 60,20 | 61,40 | 60,25 | 60,60 | 60,60 | 40.436 |
| 03 gen 2024 | 61,38 | 61,70 | 59,95 | 60,65 | 60,65 | 21.093 |
| 02 gen 2024 | 61,78 | 62,25 | 60,90 | 61,63 | 61,63 | 26.203 |
| 29 dic 2023 | 61,38 | 61,90 | 61,45 | 61,72 | 61,72 | 40.195 |
| 28 dic 2023 | 61,38 | 62,00 | 61,45 | 61,88 | 61,88 | 22.108 |
| 27 dic 2023 | 60,65 | 61,70 | 60,95 | 61,17 | 61,17 | 18.300 |
| 22 dic 2023 | 60,85 | 61,25 | 59,70 | 61,08 | 61,08 | 80.484 |
| 21 dic 2023 | 61,03 | 61,40 | 60,45 | 60,75 | 60,75 | 50.098 |
| 20 dic 2023 | 61,22 | 62,10 | 61,20 | 61,72 | 61,72 | 182.141 |
| 19 dic 2023 | 61,47 | 61,80 | 61,00 | 61,67 | 61,67 | 196.635 |
| 18 dic 2023 | 61,08 | 62,30 | 60,25 | 61,17 | 61,17 | 218.468 |
| 15 dic 2023 | 60,95 | 63,35 | 61,30 | 62,65 | 62,65 | 102.174 |
| 14 dic 2023 | 58,20 | 60,95 | 58,45 | 60,45 | 60,45 | 94.259 |
| 13 dic 2023 | 57,47 | 57,70 | 56,70 | 57,17 | 57,17 | 282.706 |
| 12 dic 2023 | 57,83 | 57,80 | 57,05 | 57,38 | 57,38 | 28.922 |
| 11 dic 2023 | 57,83 | 58,15 | 57,70 | 57,88 | 57,88 | 134.671 |
| *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.