Italia markets open in 11 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0702 -0,0014 (-0,13%) Bitcoin EUR
57.542,86 +449,60 (+0,79%) CMC Crypto 200
1.278,74 -5,05 (-0,39%)
Italgas S.p.A. (0RK1.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:24PM BST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 4,7530 | 4,7620 | 4,7340 | 4,7570 | 4,7570 | 35.986 |
| 24 giu 2024 | 4,7965 | 4,7940 | 4,7240 | 4,7810 | 4,7810 | 209.008 |
| 21 giu 2024 | 4,8210 | 4,8400 | 4,7500 | 4,8345 | 4,8345 | 42.037 |
| 20 giu 2024 | 4,7550 | 4,8560 | 4,7300 | 4,8255 | 4,8255 | 53.927 |
| 19 giu 2024 | 4,8245 | 4,8440 | 4,7500 | 4,7200 | 4,7200 | 954.685 |
| 18 giu 2024 | 4,7865 | 4,8160 | 4,7820 | 4,7765 | 4,7765 | 37.362 |
| 17 giu 2024 | 4,8490 | 4,8440 | 4,7680 | 4,8445 | 4,8445 | 45.787 |
| 14 giu 2024 | 4,9115 | 4,8960 | 4,8180 | 4,8735 | 4,8735 | 156.290 |
| 13 giu 2024 | 4,9495 | 4,9600 | 4,8660 | 4,9495 | 4,9495 | 593.708 |
| 12 giu 2024 | 4,8445 | 4,9600 | 4,8420 | 4,9540 | 4,9540 | 56.107 |
| 11 giu 2024 | 4,9630 | 4,9880 | 4,8400 | 4,8860 | 4,8860 | 360.712 |
| 10 giu 2024 | 4,9830 | 4,9760 | 4,8820 | 4,9060 | 4,9060 | 42.036 |
| 07 giu 2024 | 4,9820 | 5,0200 | 4,9160 | 4,9910 | 4,9910 | 34.075 |
| 06 giu 2024 | 5,0345 | 5,0350 | 4,9560 | 5,0110 | 5,0110 | 99.483 |
| 05 giu 2024 | 5,0145 | 5,0800 | 5,0000 | 5,0400 | 5,0400 | 138.762 |
| 04 giu 2024 | 4,9675 | 5,0450 | 4,9400 | 4,9675 | 4,9675 | 118.723 |
| 03 giu 2024 | 4,9395 | 4,9620 | 4,9020 | 4,9385 | 4,9385 | 129.305 |
| 31 mag 2024 | 4,8590 | 4,9160 | 4,8500 | 4,8905 | 4,8905 | 150.427 |
| 30 mag 2024 | 4,8535 | 4,8740 | 4,8460 | 4,8535 | 4,8535 | 43.398 |
| 29 mag 2024 | 4,8970 | 4,8800 | 4,8300 | 4,8770 | 4,8770 | 104.703 |
| 28 mag 2024 | 4,9150 | 4,9340 | 4,8840 | 4,9150 | 4,9150 | 183.403 |
| 24 mag 2024 | 4,8290 | 4,8720 | 4,7800 | 4,7965 | 4,7965 | 373.798 |
| 23 mag 2024 | 4,9395 | 4,9360 | 4,8200 | 4,8210 | 4,8210 | 229.915 |
| 22 mag 2024 | 5,0210 | 5,0350 | 4,9230 | 5,0145 | 5,0145 | 382.354 |
| 21 mag 2024 | 5,0735 | 5,0600 | 4,9550 | 5,0290 | 5,0290 | 442.854 |
| 20 mag 2024 | 5,1050 | 5,1250 | 5,0400 | 5,0905 | 5,0905 | 498.750 |
| 20 mag 2024 | 0.352 Dividendo | |||||
| 17 mag 2024 | 5,3925 | 5,4450 | 5,3850 | 5,3925 | 5,0405 | 921.858 |
| 16 mag 2024 | 5,4000 | 5,4300 | 5,3800 | 5,3925 | 5,0405 | 478.001 |
| 15 mag 2024 | 5,2825 | 5,3950 | 5,3350 | 5,3775 | 5,0265 | 2.503.312 |
| 14 mag 2024 | 5,3825 | 5,3850 | 5,2000 | 5,3575 | 5,0078 | 722.596 |
| 13 mag 2024 | 5,3250 | 5,3900 | 5,3200 | 5,3400 | 4,9914 | 208.518 |
| 10 mag 2024 | 5,2875 | 5,3400 | 5,2700 | 5,3000 | 4,9540 | 213.061 |
| 09 mag 2024 | 5,2775 | 5,2950 | 5,2600 | 5,2725 | 4,9283 | 88.240 |
| 08 mag 2024 | 5,2535 | 5,2900 | 5,2500 | 5,2545 | 4,9115 | 280.262 |
| 07 mag 2024 | 5,2775 | 5,2900 | 5,2250 | 5,2775 | 4,9330 | 185.135 |
| 03 mag 2024 | 5,2255 | 5,2850 | 5,2250 | 5,2435 | 4,9012 | 75.166 |
| 02 mag 2024 | 5,2155 | 5,2750 | 5,2200 | 5,2155 | 4,8751 | 152.747 |
| 01 mag 2024 | 5,2490 | 5,2490 | 5,2490 | 5,2490 | 4,9064 | - |
| 30 apr 2024 | 5,2490 | 5,2600 | 5,2000 | 5,2490 | 4,9064 | 178.644 |
| 29 apr 2024 | 5,2100 | 5,2500 | 5,2100 | 5,2255 | 4,8844 | 102.063 |
| 26 apr 2024 | 5,1340 | 5,2100 | 5,1250 | 5,1195 | 4,7853 | 98.177 |
| 25 apr 2024 | 5,1820 | 5,1650 | 5,0950 | 5,1630 | 4,8260 | 129.235 |
| 24 apr 2024 | 5,1820 | 5,1900 | 5,1250 | 5,1675 | 4,8302 | 82.228 |
| 23 apr 2024 | 5,1195 | 5,1950 | 5,1300 | 5,1295 | 4,7947 | 57.229 |
| 22 apr 2024 | 5,0490 | 5,1300 | 5,0700 | 5,1060 | 4,7727 | 74.221 |
| 19 apr 2024 | 5,0435 | 5,0650 | 4,9880 | 5,0100 | 4,6830 | 74.044 |
| 18 apr 2024 | 5,0100 | 5,0300 | 4,9840 | 5,0200 | 4,6923 | 359.101 |
| 17 apr 2024 | 5,0590 | 5,0500 | 4,9740 | 5,0010 | 4,6746 | 178.407 |
| 16 apr 2024 | 5,0905 | 5,0850 | 4,9820 | 5,0400 | 4,7110 | 114.280 |
| 15 apr 2024 | 5,1195 | 5,1300 | 5,0700 | 5,0960 | 4,7634 | 117.935 |
| 12 apr 2024 | 5,1005 | 5,1400 | 5,0350 | 5,0390 | 4,7101 | 451.922 |
| 11 apr 2024 | 5,0590 | 5,1000 | 5,0300 | 5,0390 | 4,7101 | 179.168 |
| 10 apr 2024 | 5,1430 | 5,1700 | 5,0100 | 5,0480 | 4,7185 | 527.882 |
| 09 apr 2024 | 5,2010 | 5,1700 | 5,1300 | 5,1350 | 4,7998 | 35.759 |
| 08 apr 2024 | 5,1585 | 5,1750 | 5,1300 | 5,1585 | 4,8218 | 103.907 |
| 05 apr 2024 | 5,3150 | 5,3250 | 5,1400 | 5,2065 | 4,8666 | 143.786 |
| 04 apr 2024 | 5,3400 | 5,3400 | 5,3150 | 5,3150 | 4,9681 | 29.818 |
| 03 apr 2024 | 5,3400 | 5,3400 | 5,2900 | 5,3300 | 4,9821 | 469.042 |
| 02 apr 2024 | 5,4150 | 5,4250 | 5,3150 | 5,3825 | 5,0312 | 61.568 |
| 28 mar 2024 | 5,3875 | 5,4000 | 5,3450 | 5,3825 | 5,0312 | 191.445 |
| 27 mar 2024 | 5,3575 | 5,4000 | 5,3200 | 5,3575 | 5,0078 | 43.569 |
| 26 mar 2024 | 5,3450 | 5,3750 | 5,3150 | 5,3250 | 4,9774 | 82.234 |
| 25 mar 2024 | 5,2625 | 5,3450 | 5,2600 | 5,2675 | 4,9237 | 53.151 |
| 22 mar 2024 | 5,1730 | 5,2900 | 5,1850 | 5,1965 | 4,8573 | 165.818 |
| 21 mar 2024 | 5,2490 | 5,2500 | 5,1600 | 5,2110 | 4,8708 | 1.656.669 |
| 20 mar 2024 | 5,2825 | 5,2900 | 5,2050 | 5,2725 | 4,9283 | 221.156 |
| 19 mar 2024 | 5,3050 | 5,2800 | 5,2250 | 5,2535 | 4,9106 | 210.875 |
| 18 mar 2024 | 5,3625 | 5,3450 | 5,2600 | 5,3250 | 4,9774 | 305.578 |
| 15 mar 2024 | 5,3675 | 5,3800 | 5,3250 | 5,3525 | 5,0031 | 639.749 |
| 14 mar 2024 | 5,3875 | 5,4100 | 5,3250 | 5,4000 | 5,0475 | 898.411 |
| 13 mar 2024 | 5,3575 | 5,4200 | 5,3650 | 5,3775 | 5,0265 | 247.170 |
| 12 mar 2024 | 5,3725 | 5,4100 | 5,3000 | 5,3400 | 4,9914 | 407.094 |
| 11 mar 2024 | 5,3350 | 5,3750 | 5,2900 | 5,3300 | 4,9821 | 313.386 |
| 08 mar 2024 | 5,3150 | 5,3600 | 5,2800 | 5,2825 | 4,9377 | 635.799 |
| 07 mar 2024 | 5,1830 | 5,3100 | 5,1750 | 5,2875 | 4,9424 | 122.023 |
| 06 mar 2024 | 5,1730 | 5,2300 | 5,1700 | 5,1910 | 4,8522 | 338.945 |
| 05 mar 2024 | 5,1005 | 5,1950 | 5,1000 | 5,1150 | 4,7811 | 199.184 |
| 04 mar 2024 | 5,0915 | 5,1150 | 5,0800 | 5,1105 | 4,7769 | 129.073 |
| 01 mar 2024 | 5,0545 | 5,1050 | 5,0450 | 5,0625 | 4,7320 | 377.251 |
| 29 feb 2024 | 5,0635 | 5,0650 | 5,0250 | 5,0390 | 4,7101 | 490.166 |
| 28 feb 2024 | 5,0625 | 5,0900 | 5,0350 | 5,0590 | 4,7288 | 134.525 |
| 27 feb 2024 | 5,0245 | 5,0750 | 5,0100 | 5,0200 | 4,6923 | 120.702 |
| 26 feb 2024 | 5,1060 | 5,0900 | 5,0250 | 5,0715 | 4,7405 | 128.560 |
| 23 feb 2024 | 5,1005 | 5,1050 | 5,0550 | 5,0815 | 4,7498 | 224.102 |
| 22 feb 2024 | 5,1875 | 5,2100 | 5,0850 | 5,0870 | 4,7549 | 362.008 |
| 21 feb 2024 | 5,2065 | 5,2200 | 5,1650 | 5,1810 | 4,8428 | 264.970 |
| 20 feb 2024 | 5,1575 | 5,2050 | 5,1350 | 5,1485 | 4,8124 | 214.865 |
| 19 feb 2024 | 5,1305 | 5,1650 | 5,1100 | 5,1630 | 4,8260 | 79.051 |
| 16 feb 2024 | 5,1295 | 5,1300 | 5,0900 | 5,1195 | 4,7853 | 92.087 |
| 15 feb 2024 | 5,1150 | 5,1400 | 5,1000 | 5,1295 | 4,7947 | 61.432 |
| 14 feb 2024 | 5,1350 | 5,1400 | 5,0850 | 5,1340 | 4,7989 | 104.499 |
| 13 feb 2024 | 5,1540 | 5,1850 | 5,1300 | 5,1620 | 4,8250 | 310.636 |
| 12 feb 2024 | 5,0870 | 5,1400 | 5,0950 | 5,1050 | 4,7718 | 72.539 |
| 09 feb 2024 | 5,1070 | 5,1400 | 5,0500 | 5,1005 | 4,7676 | 79.550 |
| 08 feb 2024 | 5,1295 | 5,1300 | 5,0950 | 5,1195 | 4,7853 | 73.918 |
| 07 feb 2024 | 5,1875 | 5,2100 | 5,1000 | 5,1160 | 4,7820 | 69.138 |
| 06 feb 2024 | 5,1485 | 5,2150 | 5,1150 | 5,1485 | 4,8124 | 614.583 |
| 05 feb 2024 | 5,2000 | 5,2000 | 5,1000 | 5,2010 | 4,8615 | 449.716 |
| 02 feb 2024 | 5,2290 | 5,2750 | 5,1700 | 5,2390 | 4,8970 | 56.811 |
| *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.