Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.496,93 +1.380,38 (+2,30%)
Tinexta S.p.A. (0RIW.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:43PM BST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 18,74 | 18,81 | 18,36 | 18,73 | 18,73 | 266 |
| 16 mag 2024 | 18,83 | 18,75 | 18,75 | 19,10 | 19,10 | 14 |
| 15 mag 2024 | 18,98 | 18,84 | 18,68 | 18,97 | 18,97 | 1.106 |
| 14 mag 2024 | 18,47 | 19,22 | 18,72 | 18,58 | 18,58 | 1.244 |
| 13 mag 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 10 mag 2024 | 18,34 | 18,40 | 18,40 | 18,38 | 18,38 | 102 |
| 09 mag 2024 | 18,45 | 18,31 | 18,31 | 18,46 | 18,46 | 96 |
| 08 mag 2024 | 18,43 | 18,43 | 18,25 | 18,41 | 18,41 | 5.866 |
| 07 mag 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 03 mag 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 02 mag 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 01 mag 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 30 apr 2024 | 17,82 | 17,74 | 17,74 | 18,00 | 18,00 | 332 |
| 29 apr 2024 | 17,61 | 17,76 | 17,66 | 17,65 | 17,65 | 308 |
| 26 apr 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
| 25 apr 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
| 24 apr 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
| 23 apr 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
| 22 apr 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
| 19 apr 2024 | 17,11 | 17,03 | 17,00 | 17,02 | 17,02 | 694 |
| 18 apr 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 17 apr 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 16 apr 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 15 apr 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 12 apr 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 11 apr 2024 | 17,87 | 17,92 | 17,92 | 17,81 | 17,81 | 3.397 |
| 10 apr 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 09 apr 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 08 apr 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 05 apr 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 04 apr 2024 | 18,38 | 18,38 | 18,24 | 18,34 | 18,34 | 824 |
| 03 apr 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 02 apr 2024 | 19,15 | 19,18 | 19,16 | 18,31 | 18,31 | 462 |
| 28 mar 2024 | 19,15 | 19,06 | 19,01 | 19,02 | 19,02 | 298 |
| 27 mar 2024 | 19,11 | 19,15 | 19,15 | 19,38 | 19,38 | 242 |
| 26 mar 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 25 mar 2024 | 18,80 | 18,67 | 18,67 | 18,75 | 18,75 | 136 |
| 22 mar 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 21 mar 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 20 mar 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 19 mar 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 18 mar 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 15 mar 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 14 mar 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 13 mar 2024 | 18,17 | 18,00 | 18,00 | 18,09 | 18,09 | 158 |
| 12 mar 2024 | 18,10 | 18,28 | 18,16 | 18,21 | 18,21 | 580 |
| 11 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 08 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 07 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 06 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 05 mar 2024 | 18,41 | 18,41 | 18,03 | 18,40 | 18,40 | 1.648 |
| 04 mar 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 01 mar 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 29 feb 2024 | 18,81 | 18,74 | 18,43 | 18,74 | 18,74 | 874 |
| 28 feb 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 27 feb 2024 | 18,73 | 19,02 | 18,91 | 18,86 | 18,86 | 404 |
| 26 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 23 feb 2024 | 18,41 | 18,41 | 18,21 | 18,20 | 18,20 | 630 |
| 22 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 21 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 20 feb 2024 | 19,00 | 18,87 | 18,72 | 19,02 | 19,02 | 1.344 |
| 19 feb 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 16 feb 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 15 feb 2024 | 19,08 | 19,15 | 19,13 | 19,13 | 19,13 | 144 |
| 14 feb 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 13 feb 2024 | 19,45 | 19,27 | 19,27 | 19,38 | 19,38 | 134 |
| 12 feb 2024 | 19,26 | 19,31 | 19,31 | 19,32 | 19,32 | 254 |
| 09 feb 2024 | 19,17 | 19,44 | 19,21 | 19,22 | 19,22 | 464 |
| 08 feb 2024 | 18,94 | 19,12 | 19,12 | 18,91 | 18,91 | 442 |
| 07 feb 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 06 feb 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 05 feb 2024 | 19,18 | 18,83 | 18,75 | 19,32 | 19,32 | 425 |
| 02 feb 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 01 feb 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 31 gen 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 30 gen 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 29 gen 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 26 gen 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 25 gen 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 24 gen 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 23 gen 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 22 gen 2024 | 19,02 | 18,99 | 18,99 | 19,05 | 19,05 | 150 |
| 19 gen 2024 | 19,13 | 18,92 | 18,92 | 19,04 | 19,04 | 60 |
| 18 gen 2024 | 18,69 | 19,03 | 19,01 | 18,81 | 18,81 | 124 |
| 17 gen 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 16 gen 2024 | 18,75 | 18,80 | 18,72 | 18,68 | 18,68 | 463 |
| 15 gen 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 12 gen 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 11 gen 2024 | 18,86 | 18,76 | 18,60 | 19,04 | 19,04 | 781 |
| 10 gen 2024 | 19,10 | 19,01 | 18,81 | 19,20 | 19,20 | 425 |
| 09 gen 2024 | 18,84 | 19,00 | 19,00 | 18,83 | 18,83 | 132 |
| 08 gen 2024 | 18,76 | 18,76 | 18,28 | 18,49 | 18,49 | 1.924 |
| 05 gen 2024 | 18,97 | 18,68 | 18,31 | 18,70 | 18,70 | 3.710 |
| 04 gen 2024 | 19,00 | 18,85 | 18,79 | 19,20 | 19,20 | 142 |
| 03 gen 2024 | 19,91 | 19,24 | 19,06 | 19,26 | 19,26 | 362 |
| 02 gen 2024 | 20,33 | 20,04 | 20,04 | 20,31 | 20,31 | 22 |
| 29 dic 2023 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 28 dic 2023 | 20,40 | 20,16 | 20,12 | 20,40 | 20,40 | 1.294 |
| 27 dic 2023 | 20,53 | 20,34 | 20,34 | 20,52 | 20,52 | 198 |
| 22 dic 2023 | 20,64 | 20,42 | 20,42 | 20,53 | 20,53 | 1.000 |
| *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.