Italia markets close in 1 hour 15 minutes
FTSE MIB
34.266,89 +327,14 (+0,96%) Dow Jones
38.281,37 +195,57 (+0,51%) Nasdaq
15.916,49 +304,73 (+1,95%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,93 +0,36 (+0,43%) Bitcoin EUR
60.492,69 +949,74 (+1,60%)
Redcare Pharmacy NV (0RJT.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 02:59PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 132,40 | 133,40 | 128,90 | 130,10 | 130,10 | 750 |
| 25 apr 2024 | 130,60 | 135,00 | 125,80 | 133,85 | 133,85 | 63.022 |
| 24 apr 2024 | 136,40 | 140,00 | 135,30 | 139,75 | 139,75 | 11.774 |
| 23 apr 2024 | 132,30 | 142,00 | 131,40 | 137,75 | 137,75 | 13.772 |
| 22 apr 2024 | 130,40 | 131,50 | 130,00 | 130,20 | 130,20 | 4.395 |
| 19 apr 2024 | 132,20 | 132,50 | 127,50 | 129,25 | 129,25 | 7.713 |
| 18 apr 2024 | 135,35 | 135,80 | 131,80 | 134,50 | 134,50 | 7.621 |
| 17 apr 2024 | 138,00 | 138,50 | 135,00 | 136,00 | 136,00 | 29.526 |
| 16 apr 2024 | 133,75 | 139,20 | 131,70 | 137,25 | 137,25 | 10.646 |
| 15 apr 2024 | 137,05 | 138,70 | 134,00 | 134,60 | 134,60 | 70.430 |
| 12 apr 2024 | 140,40 | 140,81 | 137,40 | 139,35 | 139,35 | 54.307 |
| 11 apr 2024 | 139,25 | 139,40 | 134,70 | 135,65 | 135,65 | 22.153 |
| 10 apr 2024 | 148,00 | 152,80 | 137,00 | 137,15 | 137,15 | 40.567 |
| 09 apr 2024 | 145,05 | 145,72 | 143,00 | 144,40 | 144,40 | 56.161 |
| 08 apr 2024 | 150,10 | 150,50 | 144,80 | 148,80 | 148,80 | 7.066 |
| 05 apr 2024 | 147,75 | 149,50 | 144,80 | 147,85 | 147,85 | 18.281 |
| 04 apr 2024 | 152,00 | 152,50 | 149,00 | 152,10 | 152,10 | 10.029 |
| 03 apr 2024 | 147,85 | 150,00 | 145,30 | 145,75 | 145,75 | 9.411 |
| 02 apr 2024 | 152,20 | 152,80 | 148,40 | 151,55 | 151,55 | 7.756 |
| 28 mar 2024 | 148,40 | 152,70 | 147,15 | 151,63 | 151,63 | 16.900 |
| 27 mar 2024 | 142,57 | 149,02 | 141,55 | 148,57 | 148,57 | 13.394 |
| 26 mar 2024 | 147,40 | 148,75 | 141,05 | 141,05 | 141,05 | 13.000 |
| 25 mar 2024 | 144,93 | 147,75 | 145,00 | 145,15 | 145,15 | 13.251 |
| 22 mar 2024 | 143,40 | 145,22 | 142,40 | 143,82 | 143,82 | 43.459 |
| 21 mar 2024 | 141,52 | 144,90 | 140,05 | 143,57 | 143,57 | 47.408 |
| 20 mar 2024 | 144,30 | 144,40 | 140,30 | 144,15 | 144,15 | 81.312 |
| 19 mar 2024 | 140,25 | 142,60 | 139,65 | 140,20 | 140,20 | 11.804 |
| 18 mar 2024 | 141,68 | 145,98 | 140,85 | 144,77 | 144,77 | 29.369 |
| 15 mar 2024 | 138,73 | 144,70 | 139,20 | 141,82 | 141,82 | 183.410 |
| 14 mar 2024 | 127,00 | 140,90 | 124,25 | 139,57 | 139,57 | 22.055 |
| 13 mar 2024 | 134,15 | 134,65 | 127,50 | 130,40 | 130,40 | 9.923 |
| 12 mar 2024 | 125,40 | 133,00 | 125,20 | 131,05 | 131,05 | 30.706 |
| 11 mar 2024 | 118,45 | 125,45 | 118,20 | 123,10 | 123,10 | 23.552 |
| 08 mar 2024 | 126,40 | 126,50 | 120,60 | 124,88 | 124,88 | 7.085 |
| 07 mar 2024 | 129,52 | 130,00 | 123,35 | 124,53 | 124,53 | 50.410 |
| 06 mar 2024 | 131,45 | 134,85 | 130,05 | 134,15 | 134,15 | 20.561 |
| 05 mar 2024 | 131,20 | 139,45 | 128,00 | 127,68 | 127,68 | 15.657 |
| 04 mar 2024 | 130,30 | 131,90 | 127,65 | 130,15 | 130,15 | 14.815 |
| 01 mar 2024 | 140,57 | 140,35 | 128,60 | 130,57 | 130,57 | 45.348 |
| 29 feb 2024 | 142,30 | 141,20 | 139,80 | 140,40 | 140,40 | 17.817 |
| 28 feb 2024 | 141,82 | 142,00 | 139,42 | 140,30 | 140,30 | 6.749 |
| 27 feb 2024 | 142,82 | 143,50 | 140,75 | 142,20 | 142,20 | 18.530 |
| 26 feb 2024 | 140,82 | 143,25 | 137,85 | 138,30 | 138,30 | 28.003 |
| 23 feb 2024 | 140,35 | 142,15 | 140,40 | 141,52 | 141,52 | 3.718 |
| 22 feb 2024 | 141,10 | 143,05 | 139,80 | 139,68 | 139,68 | 27.828 |
| 21 feb 2024 | 142,63 | 144,20 | 140,00 | 142,68 | 142,68 | 5.022 |
| 20 feb 2024 | 145,73 | 143,25 | 136,95 | 142,77 | 142,77 | 12.925 |
| 19 feb 2024 | 145,52 | 146,25 | 144,65 | 145,40 | 145,40 | 5.051 |
| 16 feb 2024 | 146,93 | 146,90 | 143,88 | 145,00 | 145,00 | 6.399 |
| 15 feb 2024 | 149,93 | 150,00 | 145,35 | 146,40 | 146,40 | 3.705 |
| 14 feb 2024 | 144,68 | 149,70 | 144,47 | 147,52 | 147,52 | 28.836 |
| 13 feb 2024 | 148,10 | 148,30 | 145,00 | 147,20 | 147,20 | 49.004 |
| 12 feb 2024 | 145,73 | 149,85 | 145,35 | 149,57 | 149,57 | 21.377 |
| 09 feb 2024 | 142,77 | 146,40 | 143,35 | 142,77 | 142,77 | 132.557 |
| 08 feb 2024 | 143,35 | 144,90 | 142,50 | 143,15 | 143,15 | 23.685 |
| 07 feb 2024 | 144,10 | 148,75 | 139,25 | 149,10 | 149,10 | 78.401 |
| 06 feb 2024 | 138,05 | 144,95 | 138,30 | 140,00 | 140,00 | 22.726 |
| 05 feb 2024 | 135,68 | 140,10 | 135,80 | 139,82 | 139,82 | 8.028 |
| 02 feb 2024 | 132,73 | 139,30 | 133,13 | 134,15 | 134,15 | 28.838 |
| 01 feb 2024 | 129,57 | 134,24 | 129,58 | 133,93 | 133,93 | 9.761 |
| 31 gen 2024 | 129,68 | 130,95 | 128,95 | 130,30 | 130,30 | 1.891 |
| 30 gen 2024 | 129,20 | 132,10 | 129,05 | 129,73 | 129,73 | 1.973 |
| 29 gen 2024 | 132,35 | 132,75 | 128,10 | 130,30 | 130,30 | 4.637 |
| 26 gen 2024 | 134,20 | 134,30 | 131,54 | 133,68 | 133,68 | 3.006 |
| 25 gen 2024 | 131,52 | 135,50 | 129,55 | 135,30 | 135,30 | 1.962 |
| 24 gen 2024 | 130,73 | 133,30 | 130,40 | 130,68 | 130,68 | 3.319 |
| 23 gen 2024 | 128,63 | 130,17 | 127,45 | 128,52 | 128,52 | 24.791 |
| 22 gen 2024 | 129,00 | 129,25 | 126,20 | 127,88 | 127,88 | 13.208 |
| 19 gen 2024 | 125,82 | 128,65 | 124,80 | 126,15 | 126,15 | 11.620 |
| 18 gen 2024 | 121,82 | 124,30 | 119,70 | 120,82 | 120,82 | 15.041 |
| 17 gen 2024 | 123,93 | 124,20 | 118,75 | 119,53 | 119,53 | 24.344 |
| 16 gen 2024 | 124,05 | 125,90 | 123,65 | 124,72 | 124,72 | 45.923 |
| 15 gen 2024 | 126,35 | 129,40 | 124,75 | 126,15 | 126,15 | 7.770 |
| 12 gen 2024 | 125,00 | 131,75 | 124,90 | 130,15 | 130,15 | 13.646 |
| 11 gen 2024 | 132,00 | 131,55 | 123,30 | 125,63 | 125,63 | 27.017 |
| 10 gen 2024 | 141,93 | 142,75 | 130,59 | 131,52 | 131,52 | 53.040 |
| 09 gen 2024 | 140,88 | 144,45 | 139,20 | 140,77 | 140,77 | 57.059 |
| 08 gen 2024 | 136,93 | 141,50 | 135,90 | 137,15 | 137,15 | 15.624 |
| 05 gen 2024 | 132,93 | 137,10 | 132,20 | 134,63 | 134,63 | 23.317 |
| 04 gen 2024 | 128,45 | 130,00 | 125,70 | 127,35 | 127,35 | 5.518 |
| 03 gen 2024 | 130,73 | 131,13 | 127,05 | 128,52 | 128,52 | 16.841 |
| 02 gen 2024 | 132,57 | 134,45 | 130,80 | 131,15 | 131,15 | 7.264 |
| 29 dic 2023 | 131,82 | 132,55 | 130,90 | 131,57 | 131,57 | 1.271 |
| 28 dic 2023 | 134,00 | 134,70 | 131,25 | 132,73 | 132,73 | 2.948 |
| 27 dic 2023 | 130,68 | 134,35 | 129,45 | 130,15 | 130,15 | 3.804 |
| 22 dic 2023 | 132,68 | 132,30 | 122,75 | 127,78 | 127,78 | 9.605 |
| 21 dic 2023 | 135,20 | 136,45 | 133,20 | 134,30 | 134,30 | 5.767 |
| 20 dic 2023 | 133,82 | 137,05 | 133,75 | 134,68 | 134,68 | 19.012 |
| 19 dic 2023 | 135,10 | 136,00 | 132,35 | 134,45 | 134,45 | 9.033 |
| 18 dic 2023 | 135,25 | 134,95 | 131,65 | 133,35 | 133,35 | 7.897 |
| 15 dic 2023 | 134,52 | 136,84 | 133,50 | 135,45 | 135,45 | 5.672 |
| 14 dic 2023 | 134,30 | 136,70 | 132,10 | 134,40 | 134,40 | 89.323 |
| 13 dic 2023 | 131,57 | 132,95 | 130,95 | 132,57 | 132,57 | 83.750 |
| 12 dic 2023 | 135,52 | 136,10 | 132,05 | 136,00 | 136,00 | 27.456 |
| 11 dic 2023 | 133,20 | 136,45 | 133,40 | 134,20 | 134,20 | 4.772 |
| 08 dic 2023 | 134,52 | 135,83 | 133,25 | 134,25 | 134,25 | 8.809 |
| 07 dic 2023 | 133,93 | 135,45 | 130,60 | 134,00 | 134,00 | 3.893 |
| 06 dic 2023 | 126,72 | 135,30 | 125,20 | 134,30 | 134,30 | 12.798 |
| 05 dic 2023 | 126,20 | 125,95 | 124,10 | 125,82 | 125,82 | 20.939 |
| 04 dic 2023 | 126,20 | 128,48 | 125,85 | 127,63 | 127,63 | 9.779 |
| *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.