Italia markets close in 6 hours 27 minutes
FTSE MIB
33.860,77 +124,37 (+0,37%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,25 +0,30 (+0,38%) Bitcoin EUR
55.137,55 +1.332,05 (+2,48%)
Flughafen Zürich AG (0RG6.IL)
IOB - IOB Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
In data: 09:26AM BST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 187,40 | 189,10 | 187,00 | 189,10 | 189,10 | 844 |
| 02 mag 2024 | 183,65 | 188,10 | 183,40 | 187,85 | 187,85 | 46.255 |
| 01 mag 2024 | 184,20 | 184,20 | 184,20 | 185,35 | 185,35 | 297 |
| 30 apr 2024 | 188,80 | 189,20 | 184,20 | 185,35 | 185,35 | 5.965 |
| 29 apr 2024 | 188,50 | 189,80 | 187,40 | 188,70 | 188,70 | 577 |
| 26 apr 2024 | 188,10 | 189,10 | 187,20 | 188,40 | 188,40 | 7.699 |
| 25 apr 2024 | 187,85 | 188,40 | 185,90 | 187,25 | 187,25 | 198.668 |
| 24 apr 2024 | 188,90 | 194,20 | 186,40 | 187,35 | 187,35 | 25.656 |
| 24 apr 2024 | 5.3 Dividendo | |||||
| 23 apr 2024 | 191,05 | 193,70 | 188,90 | 191,85 | 186,55 | 31.759 |
| 22 apr 2024 | 191,30 | 191,60 | 189,30 | 191,10 | 185,82 | 34.100 |
| 19 apr 2024 | 191,45 | 191,90 | 189,10 | 190,20 | 184,95 | 18.620 |
| 18 apr 2024 | 192,65 | 192,90 | 191,40 | 192,85 | 187,52 | 20.623 |
| 17 apr 2024 | 189,75 | 192,10 | 181,70 | 192,05 | 186,74 | 18.884 |
| 16 apr 2024 | 188,80 | 189,63 | 187,90 | 189,05 | 183,83 | 66.403 |
| 15 apr 2024 | 190,00 | 192,90 | 188,90 | 191,10 | 185,82 | 81.723 |
| 12 apr 2024 | 193,95 | 196,42 | 189,96 | 192,85 | 187,52 | 6.694 |
| 11 apr 2024 | 200,00 | 200,60 | 189,40 | 192,05 | 186,74 | 21.128 |
| 10 apr 2024 | 202,10 | 202,40 | 200,20 | 202,70 | 197,10 | 67.243 |
| 09 apr 2024 | 202,15 | 202,60 | 201,20 | 201,95 | 196,37 | 29.729 |
| 08 apr 2024 | 203,25 | 204,60 | 202,00 | 203,50 | 197,88 | 19.623 |
| 05 apr 2024 | 204,40 | 202,70 | 200,60 | 201,95 | 196,37 | 13.707 |
| 04 apr 2024 | 204,80 | 205,20 | 203,00 | 203,70 | 198,07 | 42.886 |
| 03 apr 2024 | 203,70 | 204,67 | 202,65 | 204,60 | 198,95 | 3.868 |
| 02 apr 2024 | 204,65 | 206,00 | 198,60 | 205,00 | 199,34 | 3.900 |
| 28 mar 2024 | 207,45 | 206,60 | 203,40 | 206,15 | 200,45 | 14.970 |
| 27 mar 2024 | 205,40 | 207,80 | 206,20 | 205,55 | 199,87 | 7.059 |
| 26 mar 2024 | 204,60 | 206,00 | 204,20 | 205,80 | 200,11 | 6.758 |
| 25 mar 2024 | 200,45 | 204,60 | 201,00 | 204,05 | 198,41 | 5.086 |
| 22 mar 2024 | 198,50 | 200,80 | 199,00 | 199,45 | 193,94 | 1.810 |
| 21 mar 2024 | 197,35 | 198,80 | 196,20 | 197,00 | 191,56 | 3.318 |
| 20 mar 2024 | 197,15 | 197,40 | 194,70 | 196,65 | 191,22 | 24.814 |
| 19 mar 2024 | 197,95 | 198,00 | 195,20 | 196,85 | 191,41 | 24.353 |
| 18 mar 2024 | 197,95 | 198,90 | 197,20 | 197,95 | 192,48 | 546 |
| 15 mar 2024 | 196,05 | 199,10 | 196,90 | 197,00 | 191,56 | 6.482 |
| 14 mar 2024 | 196,40 | 197,80 | 195,50 | 197,35 | 191,90 | 1.076 |
| 13 mar 2024 | 197,00 | 198,50 | 195,20 | 196,80 | 191,36 | 17.166 |
| 12 mar 2024 | 193,00 | 196,80 | 192,60 | 195,10 | 189,71 | 4.108 |
| 11 mar 2024 | 188,90 | 194,20 | 188,60 | 191,65 | 186,36 | 4.103 |
| 08 mar 2024 | 187,65 | 190,00 | 182,10 | 188,60 | 183,39 | 93.655 |
| 07 mar 2024 | 186,00 | 188,50 | 185,88 | 186,10 | 180,96 | 32.612 |
| 06 mar 2024 | 188,50 | 187,90 | 185,90 | 185,65 | 180,52 | 9.789 |
| 05 mar 2024 | 188,90 | 190,00 | 188,50 | 188,80 | 183,58 | 4.425 |
| 04 mar 2024 | 187,75 | 189,30 | 187,30 | 187,85 | 182,66 | 34.239 |
| 01 mar 2024 | 186,80 | 188,50 | 186,91 | 186,70 | 181,54 | 4.428 |
| 29 feb 2024 | 187,15 | 186,80 | 184,81 | 187,25 | 182,08 | 6.940 |
| 28 feb 2024 | 186,20 | 187,32 | 185,70 | 185,85 | 180,72 | 3.846 |
| 27 feb 2024 | 186,60 | 186,90 | 185,40 | 186,70 | 181,54 | 951 |
| 26 feb 2024 | 187,15 | 188,80 | 186,60 | 188,10 | 182,90 | 2.829 |
| 23 feb 2024 | 184,20 | 187,53 | 184,30 | 187,35 | 182,17 | 26.519 |
| 22 feb 2024 | 185,05 | 186,90 | 183,86 | 184,00 | 178,92 | 307 |
| 21 feb 2024 | 182,70 | 185,20 | 181,30 | 184,10 | 179,01 | 1.604 |
| 20 feb 2024 | 182,70 | 183,90 | 181,70 | 182,00 | 176,97 | 5.158 |
| 19 feb 2024 | 181,25 | 183,32 | 180,10 | 181,75 | 176,73 | 1.633 |
| 16 feb 2024 | 181,15 | 182,00 | 180,50 | 180,90 | 175,90 | 4.696 |
| 15 feb 2024 | 180,50 | 182,20 | 181,00 | 180,50 | 175,51 | 2.363 |
| 14 feb 2024 | 177,65 | 180,00 | 178,10 | 178,30 | 173,37 | 2.301 |
| 13 feb 2024 | 181,35 | 182,10 | 177,90 | 178,80 | 173,86 | 2.478 |
| 12 feb 2024 | 182,30 | 182,40 | 180,95 | 182,30 | 177,26 | 1.381 |
| 09 feb 2024 | 183,85 | 183,70 | 180,90 | 183,15 | 178,09 | 1.231 |
| 08 feb 2024 | 186,70 | 186,50 | 183,20 | 185,25 | 180,13 | 10.610 |
| 07 feb 2024 | 186,60 | 187,20 | 178,90 | 185,85 | 180,72 | 25.309 |
| 06 feb 2024 | 186,00 | 187,50 | 185,10 | 186,80 | 181,64 | 8.157 |
| 05 feb 2024 | 181,25 | 188,00 | 181,80 | 182,40 | 177,36 | 11.486 |
| 02 feb 2024 | 178,30 | 181,50 | 179,00 | 179,05 | 174,10 | 2.749 |
| 01 feb 2024 | 178,20 | 178,70 | 176,89 | 178,00 | 173,08 | 44.541 |
| 31 gen 2024 | 180,70 | 181,10 | 178,70 | 179,85 | 174,88 | 7.981 |
| 30 gen 2024 | 179,85 | 182,12 | 180,20 | 180,10 | 175,12 | 5.265 |
| 29 gen 2024 | 180,80 | 181,40 | 179,40 | 179,65 | 174,69 | 7.041 |
| 26 gen 2024 | 177,75 | 179,60 | 176,70 | 176,80 | 171,92 | 4.765 |
| 25 gen 2024 | 174,60 | 177,50 | 174,50 | 177,15 | 172,26 | 22.222 |
| 24 gen 2024 | 173,75 | 174,70 | 173,80 | 173,55 | 168,76 | 2.385 |
| 23 gen 2024 | 177,35 | 175,10 | 173,00 | 174,90 | 170,07 | 23.632 |
| 22 gen 2024 | 175,45 | 176,30 | 175,10 | 175,05 | 170,21 | 13.324 |
| 19 gen 2024 | 175,45 | 176,30 | 173,60 | 175,25 | 170,41 | 8.583 |
| 18 gen 2024 | 173,85 | 174,60 | 173,79 | 173,85 | 169,05 | 11.497 |
| 17 gen 2024 | 176,80 | 176,00 | 172,00 | 174,20 | 169,39 | 6.728 |
| 16 gen 2024 | 177,45 | 178,60 | 176,97 | 176,80 | 171,92 | 1.016 |
| 15 gen 2024 | 177,80 | 179,00 | 176,70 | 177,75 | 172,84 | 2.868 |
| 12 gen 2024 | 179,35 | 180,90 | 177,90 | 179,75 | 174,78 | 3.205 |
| 11 gen 2024 | 180,60 | 181,60 | 178,30 | 180,80 | 175,81 | 2.756 |
| 10 gen 2024 | 180,10 | 180,80 | 179,50 | 179,75 | 174,78 | 4.472 |
| 09 gen 2024 | 179,85 | 181,82 | 179,50 | 180,00 | 175,03 | 1.734 |
| 08 gen 2024 | 176,20 | 179,80 | 175,70 | 178,70 | 173,76 | 7.256 |
| 05 gen 2024 | 174,10 | 176,50 | 173,80 | 174,40 | 169,58 | 24.262 |
| 04 gen 2024 | 173,55 | 175,10 | 172,90 | 173,75 | 168,95 | 3.653 |
| 03 gen 2024 | 175,05 | 175,70 | 172,40 | 172,60 | 167,83 | 11.288 |
| 02 gen 2024 | 176,70 | 176,70 | 176,70 | 176,70 | 171,82 | - |
| 29 dic 2023 | 175,75 | 176,80 | 175,50 | 176,70 | 171,82 | 1.832 |
| 28 dic 2023 | 176,50 | 177,00 | 175,80 | 177,15 | 172,26 | 3.192 |
| 27 dic 2023 | 177,85 | 177,91 | 176,30 | 177,05 | 172,16 | 2.858 |
| 22 dic 2023 | 177,15 | 178,30 | 176,70 | 177,45 | 172,55 | 41.700 |
| 21 dic 2023 | 178,10 | 178,20 | 176,80 | 178,00 | 173,08 | 5.669 |
| 20 dic 2023 | 179,35 | 179,80 | 177,50 | 179,85 | 174,88 | 85.708 |
| 19 dic 2023 | 179,05 | 179,10 | 176,60 | 177,65 | 172,74 | 33.497 |
| 18 dic 2023 | 180,80 | 181,20 | 179,00 | 180,50 | 175,51 | 3.638 |
| 15 dic 2023 | 184,90 | 185,02 | 178,60 | 179,35 | 174,40 | 26.235 |
| 14 dic 2023 | 185,55 | 188,50 | 183,20 | 186,40 | 181,25 | 6.207 |
| 13 dic 2023 | 184,40 | 186,50 | 182,30 | 185,25 | 180,13 | 30.946 |
| 12 dic 2023 | 183,45 | 184,10 | 182,00 | 184,00 | 178,92 | 10.756 |
| *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.