Italia markets closed
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0732 +0,0031 (+0,29%) Bitcoin EUR
60.381,15 +766,08 (+1,29%) CMC Crypto 200
1.395,89 +13,31 (+0,96%)
Maisons du Monde S.A. (0RHL.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:55PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 4,6200 | 4,6200 | 4,5550 | 4,5875 | 4,5875 | 901 |
| 24 apr 2024 | 4,7575 | 4,7900 | 4,5897 | 4,6650 | 4,6650 | 1.568 |
| 23 apr 2024 | 4,8300 | 4,8150 | 4,8100 | 4,7825 | 4,7825 | 868 |
| 22 apr 2024 | 4,5775 | 4,7700 | 4,6000 | 4,7125 | 4,7125 | 821 |
| 19 apr 2024 | 4,7025 | 4,7000 | 4,5550 | 4,5675 | 4,5675 | 1.574 |
| 18 apr 2024 | 4,6900 | 4,7312 | 4,7046 | 4,7525 | 4,7525 | 1.323 |
| 17 apr 2024 | 4,7375 | 4,7350 | 4,6900 | 4,7025 | 4,7025 | 2.139 |
| 16 apr 2024 | 4,8000 | 4,8200 | 4,6900 | 4,7025 | 4,7025 | 1.746 |
| 15 apr 2024 | 4,9775 | 5,0400 | 4,8200 | 4,8600 | 4,8600 | 3.517 |
| 12 apr 2024 | 4,9575 | 5,0465 | 4,9949 | 5,0150 | 5,0150 | 3.487 |
| 11 apr 2024 | 5,0675 | 4,9700 | 4,9229 | 4,9375 | 4,9375 | 2.880 |
| 10 apr 2024 | 4,8825 | 5,2900 | 4,9500 | 4,9600 | 4,9600 | 6.472 |
| 09 apr 2024 | 4,8800 | 4,8953 | 4,7500 | 4,8350 | 4,8350 | 34.873 |
| 08 apr 2024 | 4,5075 | 4,7553 | 4,5070 | 4,7475 | 4,7475 | 9.664 |
| 05 apr 2024 | 4,6300 | 4,6500 | 4,5198 | 4,5625 | 4,5625 | 9.680 |
| 04 apr 2024 | 4,5575 | 4,6803 | 4,5450 | 4,5925 | 4,5925 | 6.500 |
| 03 apr 2024 | 4,2450 | 4,5821 | 4,2450 | 4,5625 | 4,5625 | 5.486 |
| 02 apr 2024 | 4,3075 | 4,3300 | 4,2198 | 4,2150 | 4,2150 | 2.223 |
| 28 mar 2024 | 4,3500 | 4,4000 | 4,3349 | 4,3810 | 4,3810 | 2.313 |
| 27 mar 2024 | 4,4300 | 4,4260 | 4,3620 | 4,3750 | 4,3750 | 1.118 |
| 26 mar 2024 | 4,3690 | 4,4360 | 4,3300 | 4,4020 | 4,4020 | 668 |
| 25 mar 2024 | 4,6500 | 4,6820 | 4,3297 | 4,3610 | 4,3610 | 7.633 |
| 22 mar 2024 | 4,6070 | 4,7320 | 4,6460 | 4,6620 | 4,6620 | 3.295 |
| 21 mar 2024 | 4,6850 | 4,7440 | 4,5840 | 4,6420 | 4,6420 | 13.996 |
| 20 mar 2024 | 4,5160 | 4,7440 | 4,5460 | 4,7220 | 4,7220 | 4.200 |
| 19 mar 2024 | 4,6890 | 4,6360 | 4,4780 | 4,5410 | 4,5410 | 2.761 |
| 18 mar 2024 | 4,6010 | 4,8500 | 4,6200 | 4,6400 | 4,6400 | 7.003 |
| 15 mar 2024 | 4,6130 | 4,6600 | 4,5880 | 4,6070 | 4,6070 | 96.130 |
| 14 mar 2024 | 4,6290 | 4,7000 | 4,4500 | 4,6170 | 4,6170 | 4.928 |
| 13 mar 2024 | 4,3200 | 4,6240 | 4,3500 | 4,5410 | 4,5410 | 7.899 |
| 12 mar 2024 | 4,2740 | 4,4680 | 4,1500 | 4,3950 | 4,3950 | 6.188 |
| 11 mar 2024 | 4,1490 | 4,3000 | 4,2320 | 4,2600 | 4,2600 | 6.313 |
| 08 mar 2024 | 4,0880 | 4,1082 | 4,0721 | 4,1040 | 4,1040 | 6.271 |
| 07 mar 2024 | 4,0670 | 4,0962 | 3,9300 | 4,0770 | 4,0770 | 3.104 |
| 06 mar 2024 | 3,9220 | 4,0782 | 3,8800 | 4,0530 | 4,0530 | 3.007 |
| 05 mar 2024 | 4,0410 | 4,0380 | 3,9100 | 3,9540 | 3,9540 | 1.596 |
| 04 mar 2024 | 4,2050 | 4,2180 | 4,0400 | 4,0570 | 4,0570 | 3.184 |
| 01 mar 2024 | 4,2990 | 4,3000 | 4,1800 | 4,2090 | 4,2090 | 4.489 |
| 29 feb 2024 | 4,3690 | 4,4020 | 4,2600 | 4,2870 | 4,2870 | 9.355 |
| 28 feb 2024 | 4,4200 | 4,4500 | 4,3580 | 4,4140 | 4,4140 | 6.933 |
| 27 feb 2024 | 4,3500 | 4,4240 | 4,3460 | 4,4340 | 4,4340 | 4.224 |
| 26 feb 2024 | 4,3280 | 4,3540 | 4,2800 | 4,3260 | 4,3260 | 5.085 |
| 23 feb 2024 | 4,5820 | 4,5600 | 4,2460 | 4,3400 | 4,3400 | 8.396 |
| 22 feb 2024 | 4,5450 | 4,6600 | 4,5520 | 4,5780 | 4,5780 | 1.310 |
| 21 feb 2024 | 4,5800 | 4,6000 | 4,5220 | 4,5330 | 4,5330 | 4.884 |
| 20 feb 2024 | 4,5160 | 4,5880 | 4,4440 | 4,5410 | 4,5410 | 3.952 |
| 19 feb 2024 | 4,6500 | 4,6240 | 4,5142 | 4,5160 | 4,5160 | 11.845 |
| 16 feb 2024 | 4,5700 | 4,6780 | 4,6000 | 4,6370 | 4,6370 | 1.083 |
| 15 feb 2024 | 4,4590 | 4,5639 | 4,5380 | 4,5490 | 4,5490 | 1.122 |
| 14 feb 2024 | 4,4550 | 4,5200 | 4,4540 | 4,4730 | 4,4730 | 1.622 |
| 13 feb 2024 | 4,4200 | 4,4685 | 4,3660 | 4,4340 | 4,4340 | 5.087 |
| 12 feb 2024 | 4,3110 | 4,4380 | 4,3440 | 4,3770 | 4,3770 | 1.782 |
| 09 feb 2024 | 4,4000 | 4,4640 | 4,3180 | 4,3950 | 4,3950 | 903 |
| 08 feb 2024 | 4,3810 | 4,4500 | 4,4137 | 4,4630 | 4,4630 | 405 |
| 07 feb 2024 | 4,3750 | 4,4460 | 4,3400 | 4,3710 | 4,3710 | 867 |
| 06 feb 2024 | 4,6700 | 4,6080 | 4,4140 | 4,4630 | 4,4630 | 1.632 |
| 05 feb 2024 | 4,5080 | 4,6520 | 4,5400 | 4,5800 | 4,5800 | 1.704 |
| 02 feb 2024 | 4,4020 | 4,6100 | 4,4600 | 4,5370 | 4,5370 | 23.090 |
| 01 feb 2024 | 4,4490 | 4,4760 | 4,2976 | 4,3260 | 4,3260 | 6.904 |
| 31 gen 2024 | 4,5020 | 4,5860 | 4,4720 | 4,5160 | 4,5160 | 106 |
| 30 gen 2024 | 4,6990 | 4,7460 | 4,5165 | 4,5180 | 4,5180 | 769 |
| 29 gen 2024 | 4,5900 | 4,7200 | 4,6300 | 4,7050 | 4,7050 | 2.756 |
| 26 gen 2024 | 4,5390 | 4,6397 | 4,5100 | 4,6150 | 4,6150 | 1.094 |
| 25 gen 2024 | 4,8360 | 5,0450 | 4,4903 | 4,4960 | 4,4960 | 4.268 |
| 24 gen 2024 | 4,4800 | 4,7737 | 4,5300 | 4,7200 | 4,7200 | 4.091 |
| 23 gen 2024 | 4,6010 | 4,6620 | 4,4600 | 4,4940 | 4,4940 | 4.313 |
| 22 gen 2024 | 4,6990 | 4,7620 | 4,5960 | 4,6310 | 4,6310 | 1.900 |
| 19 gen 2024 | 4,6810 | 4,7000 | 4,5140 | 4,6950 | 4,6950 | 5.392 |
| 18 gen 2024 | 4,6400 | 4,6880 | 4,5660 | 4,6130 | 4,6130 | 4.564 |
| 17 gen 2024 | 4,7540 | 4,7040 | 4,6120 | 4,6400 | 4,6400 | 1.729 |
| 16 gen 2024 | 4,8160 | 4,9700 | 4,7700 | 4,7730 | 4,7730 | 7.029 |
| 15 gen 2024 | 4,9040 | 5,0600 | 4,8660 | 4,9180 | 4,9180 | 2.982 |
| 12 gen 2024 | 5,0440 | 5,1050 | 5,0100 | 5,0305 | 5,0305 | 2.274 |
| 11 gen 2024 | 5,1085 | 5,1700 | 5,0142 | 5,0395 | 5,0395 | 2.003 |
| 10 gen 2024 | 5,2600 | 5,2650 | 5,1300 | 5,1475 | 5,1475 | 4.225 |
| 09 gen 2024 | 5,2750 | 5,3500 | 5,2550 | 5,3225 | 5,3225 | 19.097 |
| 08 gen 2024 | 5,0885 | 5,2250 | 4,9920 | 5,2250 | 5,2250 | 5.263 |
| 05 gen 2024 | 5,2200 | 5,0950 | 4,9580 | 5,0540 | 5,0540 | 3.982 |
| 04 gen 2024 | 5,2100 | 5,2750 | 5,1500 | 5,1575 | 5,1575 | 5.228 |
| 03 gen 2024 | 5,5375 | 5,5450 | 5,2447 | 5,2850 | 5,2850 | 11.448 |
| 02 gen 2024 | 5,7025 | 5,7400 | 5,4858 | 5,5275 | 5,5275 | 5.947 |
| 29 dic 2023 | 5,5325 | 5,7350 | 5,6050 | 5,7025 | 5,7025 | 6.639 |
| 28 dic 2023 | 5,5425 | 5,6000 | 5,5688 | 5,5275 | 5,5275 | 7.061 |
| 27 dic 2023 | 5,4750 | 5,5750 | 5,4702 | 5,5125 | 5,5125 | 2.886 |
| 22 dic 2023 | 5,5375 | 5,6200 | 5,5150 | 5,4800 | 5,4800 | 7.497 |
| 21 dic 2023 | 5,3725 | 5,5850 | 5,3600 | 5,5525 | 5,5525 | 10.184 |
| 20 dic 2023 | 5,2000 | 5,5700 | 5,3168 | 5,4550 | 5,4550 | 13.546 |
| 19 dic 2023 | 5,0885 | 5,1450 | 5,0150 | 5,1040 | 5,1040 | 12.099 |
| 18 dic 2023 | 5,1275 | 5,1403 | 5,0150 | 5,0940 | 5,0940 | 15.707 |
| 15 dic 2023 | 5,2300 | 5,4250 | 5,1000 | 5,1220 | 5,1220 | 22.597 |
| 14 dic 2023 | 4,8100 | 5,2050 | 4,8200 | 5,1425 | 5,1425 | 9.389 |
| 13 dic 2023 | 5,0295 | 5,0150 | 4,7600 | 4,8120 | 4,8120 | 8.805 |
| 12 dic 2023 | 5,0540 | 5,0950 | 4,9620 | 5,0070 | 5,0070 | 8.623 |
| 11 dic 2023 | 5,2350 | 5,2700 | 5,0250 | 5,0650 | 5,0650 | 10.364 |
| 08 dic 2023 | 5,0070 | 5,2900 | 5,1000 | 5,2150 | 5,2150 | 11.638 |
| 07 dic 2023 | 4,8590 | 5,0200 | 4,8860 | 5,0060 | 5,0060 | 5.861 |
| 06 dic 2023 | 4,8990 | 5,0500 | 4,9020 | 4,9925 | 4,9925 | 8.591 |
| 05 dic 2023 | 4,9225 | 4,9840 | 4,8961 | 4,9035 | 4,9035 | 6.617 |
| 04 dic 2023 | 4,6420 | 5,0300 | 4,6817 | 4,8770 | 4,8770 | 12.159 |
| 01 dic 2023 | 4,7200 | 4,7720 | 4,4080 | 4,6110 | 4,6110 | 12.093 |
| *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.