Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.395,05 +759,52 (+1,23%)
Maisons du Monde S.A. (0RHL.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:29PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 3,7275 | 3,7100 | 3,6950 | 3,6850 | 3,6850 | 417 |
| 25 lug 2024 | 3,7725 | 3,7050 | 3,6500 | 3,6850 | 3,6850 | 45 |
| 24 lug 2024 | 3,8500 | 3,8050 | 3,7400 | 3,7675 | 3,7675 | 562 |
| 23 lug 2024 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | - |
| 22 lug 2024 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | - |
| 19 lug 2024 | 3,8000 | 3,8700 | 3,8550 | 3,8050 | 3,8050 | 138 |
| 18 lug 2024 | 3,9375 | 4,0400 | 3,9800 | 3,9425 | 3,9425 | 450 |
| 17 lug 2024 | 3,8500 | 3,8150 | 3,8150 | 3,9325 | 3,9325 | 40 |
| 16 lug 2024 | 3,9475 | 3,9150 | 3,7150 | 3,8250 | 3,8250 | 631 |
| 15 lug 2024 | 3,9875 | 4,0250 | 3,9250 | 3,9675 | 3,9675 | 182 |
| 12 lug 2024 | 4,0000 | 3,9950 | 3,9350 | 3,9625 | 3,9625 | 642 |
| 11 lug 2024 | 3,9775 | 3,9775 | 3,9775 | 3,9775 | 3,9775 | - |
| 10 lug 2024 | 4,0400 | 3,9850 | 3,9500 | 3,9775 | 3,9775 | 769 |
| 09 lug 2024 | 4,1825 | 4,1150 | 3,9850 | 3,9825 | 3,9825 | 316 |
| 08 lug 2024 | 4,1675 | 4,2700 | 4,1550 | 4,2050 | 4,2050 | 777 |
| 05 lug 2024 | 4,3525 | 4,3050 | 4,1200 | 4,2300 | 4,2300 | 817 |
| 04 lug 2024 | 4,2500 | 4,2450 | 4,2250 | 4,2250 | 4,2250 | 65 |
| 03 lug 2024 | 4,1725 | 4,2150 | 4,1700 | 4,2450 | 4,2450 | 310 |
| 03 lug 2024 | 0.06 Dividendo | |||||
| 02 lug 2024 | 4,1175 | 4,0750 | 4,0500 | 4,1025 | 4,0425 | 73 |
| 01 lug 2024 | 4,1575 | 4,2400 | 4,0650 | 4,1125 | 4,0524 | 315 |
| 28 giu 2024 | 4,0450 | 4,0850 | 4,0300 | 4,0500 | 3,9908 | 354 |
| 27 giu 2024 | 4,1875 | 4,1800 | 4,0200 | 4,0250 | 3,9661 | 1.180 |
| 26 giu 2024 | 4,5025 | 4,3100 | 4,2600 | 4,1825 | 4,1213 | 468 |
| 25 giu 2024 | 4,5825 | 4,5825 | 4,5825 | 4,5825 | 4,5155 | - |
| 24 giu 2024 | 4,4750 | 4,5150 | 4,5150 | 4,5825 | 4,5155 | 3 |
| 21 giu 2024 | 4,4300 | 4,5050 | 4,5050 | 4,4900 | 4,4243 | 388 |
| 20 giu 2024 | 4,2500 | 4,4650 | 4,4400 | 4,4550 | 4,3898 | 740 |
| 19 giu 2024 | 4,2200 | 4,2200 | 4,2150 | 4,2400 | 4,1780 | 74 |
| 18 giu 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2650 | 4,2026 | 36 |
| 17 giu 2024 | 4,2300 | 4,2550 | 4,2550 | 4,2900 | 4,2273 | 66 |
| 14 giu 2024 | 4,5025 | 4,4500 | 4,1600 | 4,2500 | 4,1878 | 557 |
| 13 giu 2024 | 4,9475 | 4,7400 | 4,5600 | 4,5825 | 4,5155 | 3.030 |
| 12 giu 2024 | 4,7475 | 4,8700 | 4,7100 | 4,8550 | 4,7840 | 2.195 |
| 11 giu 2024 | 4,9575 | 5,0100 | 4,7050 | 4,8150 | 4,7446 | 9.514 |
| 10 giu 2024 | 4,9975 | 5,0000 | 4,9300 | 4,8750 | 4,8037 | 46 |
| 07 giu 2024 | 5,4050 | 5,4050 | 5,4050 | 5,4050 | 5,3260 | - |
| 06 giu 2024 | 5,4050 | 5,4050 | 5,4050 | 5,4050 | 5,3260 | - |
| 05 giu 2024 | 5,4050 | 5,4050 | 5,4050 | 5,4050 | 5,3260 | - |
| 04 giu 2024 | 5,4050 | 5,4050 | 5,4050 | 5,4050 | 5,3260 | - |
| 03 giu 2024 | 5,3200 | 5,3800 | 5,3500 | 5,4050 | 5,3260 | 19 |
| 31 mag 2024 | 5,1450 | 5,2300 | 5,0200 | 5,2300 | 5,1535 | 170 |
| 30 mag 2024 | 4,9500 | 5,1300 | 4,9750 | 5,1025 | 5,0279 | 253 |
| 29 mag 2024 | 5,1025 | 5,0300 | 5,0300 | 4,9875 | 4,9146 | - |
| 28 mag 2024 | 4,9475 | 5,0400 | 4,9950 | 5,0375 | 4,9638 | 1.093 |
| 24 mag 2024 | 5,0150 | 4,9950 | 4,9700 | 4,9800 | 4,9072 | 148 |
| 23 mag 2024 | 5,1550 | 5,1100 | 4,9900 | 5,0275 | 4,9540 | 1.889 |
| 22 mag 2024 | 5,1350 | 5,1600 | 5,0400 | 5,1125 | 5,0377 | 282 |
| 21 mag 2024 | 5,0450 | 5,1200 | 4,9150 | 5,1750 | 5,0993 | 269 |
| 20 mag 2024 | 5,1350 | 5,1200 | 5,0500 | 5,0775 | 5,0032 | 107 |
| 17 mag 2024 | 4,9975 | 5,1000 | 4,9750 | 5,1125 | 5,0377 | 128 |
| 16 mag 2024 | 5,0875 | 5,0700 | 4,8850 | 4,9975 | 4,9244 | 199 |
| 15 mag 2024 | 5,2300 | 5,2100 | 5,0500 | 5,0375 | 4,9638 | 50 |
| 14 mag 2024 | 4,9600 | 5,0100 | 4,9800 | 5,2400 | 5,1634 | 62 |
| 13 mag 2024 | 5,2200 | 5,2800 | 5,2500 | 5,0375 | 4,9638 | 382 |
| 10 mag 2024 | 4,9875 | 5,1100 | 5,0400 | 5,1125 | 5,0377 | 320 |
| 09 mag 2024 | 5,0175 | 5,0700 | 4,9550 | 4,9800 | 4,9072 | 52 |
| 08 mag 2024 | 4,9000 | 5,0300 | 4,9000 | 5,0375 | 4,9638 | 1.655 |
| 07 mag 2024 | 4,6600 | 4,6800 | 4,6800 | 4,8750 | 4,8037 | 217 |
| 03 mag 2024 | 4,6400 | 4,6550 | 4,6250 | 4,6200 | 4,5524 | 58 |
| 02 mag 2024 | 4,4600 | 4,4950 | 4,4900 | 4,6000 | 4,5327 | 3 |
| 01 mag 2024 | 4,5075 | 4,5075 | 4,5075 | 4,5075 | 4,4416 | - |
| 30 apr 2024 | 4,6300 | 4,6700 | 4,5000 | 4,5075 | 4,4416 | 194 |
| 29 apr 2024 | 4,6100 | 4,6550 | 4,5850 | 4,6450 | 4,5771 | 40 |
| 26 apr 2024 | 4,6100 | 4,6102 | 4,5650 | 4,5725 | 4,5056 | 1.097 |
| 25 apr 2024 | 4,6400 | 4,6200 | 4,5550 | 4,5875 | 4,5204 | 901 |
| 24 apr 2024 | 4,7575 | 4,7900 | 4,5897 | 4,6650 | 4,5968 | 1.568 |
| 23 apr 2024 | 4,8300 | 4,8150 | 4,8100 | 4,7825 | 4,7126 | 868 |
| 22 apr 2024 | 4,5775 | 4,7700 | 4,6000 | 4,7125 | 4,6436 | 821 |
| 19 apr 2024 | 4,7025 | 4,7000 | 4,5550 | 4,5675 | 4,5007 | 1.574 |
| 18 apr 2024 | 4,6900 | 4,7312 | 4,7046 | 4,7525 | 4,6830 | 1.323 |
| 17 apr 2024 | 4,7375 | 4,7350 | 4,6900 | 4,7025 | 4,6337 | 2.139 |
| 16 apr 2024 | 4,8000 | 4,8200 | 4,6900 | 4,7025 | 4,6337 | 1.746 |
| 15 apr 2024 | 4,9775 | 5,0400 | 4,8200 | 4,8600 | 4,7889 | 3.517 |
| 12 apr 2024 | 4,9575 | 5,0465 | 4,9949 | 5,0150 | 4,9417 | 3.487 |
| 11 apr 2024 | 5,0675 | 4,9700 | 4,9229 | 4,9375 | 4,8653 | 2.880 |
| 10 apr 2024 | 4,8825 | 5,2900 | 4,9500 | 4,9600 | 4,8875 | 6.472 |
| 09 apr 2024 | 4,8800 | 4,8953 | 4,7500 | 4,8350 | 4,7643 | 34.873 |
| 08 apr 2024 | 4,5075 | 4,7553 | 4,5070 | 4,7475 | 4,6781 | 9.664 |
| 05 apr 2024 | 4,6300 | 4,6500 | 4,5198 | 4,5625 | 4,4958 | 9.680 |
| 04 apr 2024 | 4,5575 | 4,6803 | 4,5450 | 4,5925 | 4,5253 | 6.500 |
| 03 apr 2024 | 4,2450 | 4,5821 | 4,2450 | 4,5625 | 4,4958 | 5.486 |
| 02 apr 2024 | 4,3075 | 4,3300 | 4,2198 | 4,2150 | 4,1534 | 2.223 |
| 28 mar 2024 | 4,3500 | 4,4000 | 4,3349 | 4,3810 | 4,3169 | 2.313 |
| 27 mar 2024 | 4,4300 | 4,4260 | 4,3620 | 4,3750 | 4,3110 | 1.118 |
| 26 mar 2024 | 4,3690 | 4,4360 | 4,3300 | 4,4020 | 4,3376 | 668 |
| 25 mar 2024 | 4,6500 | 4,6820 | 4,3297 | 4,3610 | 4,2972 | 7.633 |
| 22 mar 2024 | 4,6070 | 4,7320 | 4,6460 | 4,6620 | 4,5938 | 3.295 |
| 21 mar 2024 | 4,6850 | 4,7440 | 4,5840 | 4,6420 | 4,5741 | 13.996 |
| 20 mar 2024 | 4,5160 | 4,7440 | 4,5460 | 4,7220 | 4,6529 | 4.200 |
| 19 mar 2024 | 4,6890 | 4,6360 | 4,4780 | 4,5410 | 4,4746 | 2.761 |
| 18 mar 2024 | 4,6010 | 4,8500 | 4,6200 | 4,6400 | 4,5721 | 7.003 |
| 15 mar 2024 | 4,6130 | 4,6600 | 4,5880 | 4,6070 | 4,5396 | 96.130 |
| 14 mar 2024 | 4,6290 | 4,7000 | 4,4500 | 4,6170 | 4,5495 | 4.928 |
| 13 mar 2024 | 4,3200 | 4,6240 | 4,3500 | 4,5410 | 4,4746 | 7.899 |
| 12 mar 2024 | 4,2740 | 4,4680 | 4,1500 | 4,3950 | 4,3307 | 6.188 |
| 11 mar 2024 | 4,1490 | 4,3000 | 4,2320 | 4,2600 | 4,1977 | 6.313 |
| 08 mar 2024 | 4,0880 | 4,1082 | 4,0721 | 4,1040 | 4,0440 | 6.271 |
| 07 mar 2024 | 4,0670 | 4,0962 | 3,9300 | 4,0770 | 4,0174 | 3.104 |
| 06 mar 2024 | 3,9220 | 4,0782 | 3,8800 | 4,0530 | 3,9937 | 3.007 |
| *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.