Italia markets open in 5 hours 11 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.175,70 -98,35 (-0,26%) EUR/USD
1,0715 -0,0003 (-0,03%) Bitcoin EUR
53.439,43 -2.669,81 (-4,76%) CMC Crypto 200
1.264,68 -74,39 (-5,56%)
UniCredit S.p.A. (0RLS.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:13AM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 34,67 | 34,58 | 34,58 | 34,75 | 34,75 | 128.522 |
| 30 apr 2024 | 35,10 | 35,25 | 34,54 | 34,75 | 34,75 | 844.005 |
| 29 apr 2024 | 35,49 | 35,75 | 34,84 | 34,93 | 34,93 | 563.836 |
| 26 apr 2024 | 34,85 | 35,47 | 34,88 | 35,31 | 35,31 | 342.399 |
| 25 apr 2024 | 35,13 | 35,29 | 34,51 | 34,60 | 34,60 | 568.893 |
| 24 apr 2024 | 35,57 | 35,69 | 34,82 | 35,13 | 35,13 | 424.200 |
| 23 apr 2024 | 34,32 | 35,33 | 34,25 | 35,16 | 35,16 | 779.288 |
| 22 apr 2024 | 33,98 | 34,24 | 33,57 | 34,06 | 34,06 | 1.436.425 |
| 22 apr 2024 | 1.8029 Dividendo | |||||
| 19 apr 2024 | 34,95 | 35,28 | 34,50 | 35,11 | 33,31 | 4.425.318 |
| 18 apr 2024 | 34,43 | 35,08 | 34,49 | 34,73 | 32,94 | 629.499 |
| 17 apr 2024 | 33,78 | 34,54 | 33,72 | 34,24 | 32,48 | 610.103 |
| 16 apr 2024 | 34,30 | 33,87 | 33,45 | 33,68 | 31,95 | 428.083 |
| 15 apr 2024 | 34,04 | 34,76 | 34,29 | 34,35 | 32,58 | 343.417 |
| 12 apr 2024 | 33,97 | 34,66 | 33,87 | 34,13 | 32,38 | 1.000.584 |
| 11 apr 2024 | 35,10 | 35,17 | 33,58 | 33,97 | 32,23 | 803.805 |
| 10 apr 2024 | 34,69 | 35,13 | 34,21 | 35,01 | 33,21 | 644.278 |
| 09 apr 2024 | 35,35 | 35,61 | 34,51 | 34,81 | 33,02 | 10.859.231 |
| 08 apr 2024 | 34,96 | 35,38 | 34,82 | 35,26 | 33,45 | 10.300.746 |
| 05 apr 2024 | 35,44 | 35,10 | 34,13 | 34,88 | 33,09 | 727.483 |
| 04 apr 2024 | 35,65 | 35,82 | 35,44 | 35,69 | 33,86 | 1.014.012 |
| 03 apr 2024 | 35,25 | 35,74 | 35,28 | 35,73 | 33,89 | 449.302 |
| 02 apr 2024 | 35,24 | 35,63 | 34,88 | 35,07 | 33,27 | 10.478.068 |
| 28 mar 2024 | 34,46 | 35,30 | 34,44 | 34,96 | 33,16 | 1.317.223 |
| 27 mar 2024 | 34,52 | 34,65 | 34,30 | 34,37 | 32,60 | 322.355 |
| 26 mar 2024 | 34,07 | 34,55 | 34,06 | 34,38 | 32,61 | 345.265 |
| 25 mar 2024 | 33,62 | 34,17 | 33,47 | 33,93 | 32,19 | 933.130 |
| 22 mar 2024 | 33,87 | 33,97 | 33,44 | 33,77 | 32,04 | 1.336.569 |
| 21 mar 2024 | 33,79 | 34,27 | 33,51 | 33,79 | 32,05 | 1.336.246 |
| 20 mar 2024 | 33,89 | 33,95 | 33,60 | 33,83 | 32,09 | 1.186.273 |
| 19 mar 2024 | 33,32 | 33,87 | 33,22 | 33,69 | 31,96 | 1.278.939 |
| 18 mar 2024 | 32,94 | 33,38 | 32,86 | 33,35 | 31,64 | 1.792.060 |
| 15 mar 2024 | 32,25 | 32,90 | 32,00 | 32,51 | 30,84 | 1.102.416 |
| 14 mar 2024 | 32,28 | 32,49 | 32,08 | 32,25 | 30,59 | 833.520 |
| 13 mar 2024 | 31,75 | 32,53 | 31,66 | 32,47 | 30,80 | 1.463.198 |
| 12 mar 2024 | 30,91 | 31,74 | 30,93 | 31,67 | 30,04 | 898.992 |
| 11 mar 2024 | 30,76 | 31,03 | 30,20 | 30,85 | 29,26 | 7.102.726 |
| 08 mar 2024 | 31,24 | 31,30 | 30,72 | 30,87 | 29,28 | 1.155.221 |
| 07 mar 2024 | 31,46 | 31,56 | 30,75 | 31,16 | 29,56 | 2.246.808 |
| 06 mar 2024 | 31,50 | 31,67 | 31,23 | 31,58 | 29,95 | 811.032 |
| 05 mar 2024 | 31,31 | 31,63 | 30,92 | 31,45 | 29,83 | 1.312.461 |
| 04 mar 2024 | 31,10 | 31,39 | 31,00 | 31,34 | 29,73 | 1.640.424 |
| 01 mar 2024 | 31,01 | 31,32 | 31,00 | 31,08 | 29,48 | 758.733 |
| 29 feb 2024 | 31,03 | 31,22 | 30,91 | 31,01 | 29,42 | 2.593.757 |
| 28 feb 2024 | 30,83 | 31,11 | 30,56 | 30,92 | 29,33 | 591.373 |
| 27 feb 2024 | 30,89 | 31,04 | 30,53 | 30,71 | 29,13 | 712.411 |
| 26 feb 2024 | 31,04 | 31,14 | 30,83 | 31,00 | 29,41 | 617.842 |
| 23 feb 2024 | 30,42 | 31,05 | 30,13 | 30,77 | 29,19 | 1.250.495 |
| 22 feb 2024 | 30,73 | 30,89 | 30,27 | 30,43 | 28,87 | 1.398.910 |
| 21 feb 2024 | 29,87 | 30,67 | 30,00 | 30,43 | 28,87 | 1.230.970 |
| 20 feb 2024 | 29,77 | 29,95 | 29,70 | 29,71 | 28,18 | 4.608.531 |
| 19 feb 2024 | 29,87 | 29,95 | 29,70 | 29,88 | 28,34 | 383.919 |
| 16 feb 2024 | 29,56 | 30,00 | 29,70 | 29,77 | 28,24 | 761.210 |
| 15 feb 2024 | 29,95 | 29,98 | 29,41 | 29,58 | 28,06 | 1.178.544 |
| 14 feb 2024 | 29,50 | 30,01 | 29,31 | 30,01 | 28,47 | 1.165.277 |
| 13 feb 2024 | 29,54 | 29,65 | 29,24 | 29,56 | 28,04 | 1.443.054 |
| 12 feb 2024 | 29,17 | 29,60 | 29,11 | 29,50 | 27,98 | 1.044.504 |
| 09 feb 2024 | 29,05 | 29,14 | 28,82 | 28,98 | 27,49 | 902.209 |
| 08 feb 2024 | 28,78 | 29,20 | 28,45 | 29,14 | 27,64 | 1.210.343 |
| 07 feb 2024 | 28,88 | 28,99 | 28,47 | 28,56 | 27,09 | 1.561.533 |
| 06 feb 2024 | 29,12 | 29,45 | 28,73 | 28,77 | 27,30 | 1.997.725 |
| 05 feb 2024 | 26,70 | 29,45 | 26,50 | 28,85 | 27,37 | 3.952.248 |
| 02 feb 2024 | 26,72 | 26,80 | 26,17 | 26,64 | 25,27 | 995.216 |
| 01 feb 2024 | 27,25 | 27,20 | 26,50 | 26,74 | 25,36 | 1.278.497 |
| 31 gen 2024 | 26,95 | 27,84 | 27,07 | 27,32 | 25,91 | 2.357.952 |
| 30 gen 2024 | 26,71 | 27,07 | 26,71 | 27,05 | 25,66 | 979.310 |
| 29 gen 2024 | 26,74 | 27,07 | 26,48 | 26,74 | 25,36 | 574.756 |
| 26 gen 2024 | 26,47 | 26,69 | 26,33 | 26,56 | 25,19 | 407.761 |
| 25 gen 2024 | 26,98 | 26,73 | 26,41 | 26,66 | 25,29 | 490.187 |
| 24 gen 2024 | 26,54 | 27,01 | 26,36 | 26,99 | 25,60 | 524.767 |
| 23 gen 2024 | 26,55 | 26,75 | 26,34 | 26,59 | 25,22 | 381.753 |
| 22 gen 2024 | 26,44 | 26,77 | 26,41 | 26,66 | 25,29 | 509.791 |
| 19 gen 2024 | 26,56 | 26,85 | 26,44 | 26,48 | 25,12 | 704.073 |
| 18 gen 2024 | 25,84 | 26,80 | 25,76 | 26,68 | 25,31 | 1.105.551 |
| 17 gen 2024 | 25,73 | 25,91 | 25,56 | 25,86 | 24,54 | 673.966 |
| 16 gen 2024 | 25,70 | 25,86 | 25,17 | 25,82 | 24,49 | 786.579 |
| 15 gen 2024 | 25,64 | 25,87 | 25,38 | 25,64 | 24,32 | 481.155 |
| 12 gen 2024 | 25,66 | 25,95 | 25,49 | 25,67 | 24,35 | 758.336 |
| 11 gen 2024 | 25,71 | 26,18 | 25,56 | 25,59 | 24,28 | 1.133.002 |
| 10 gen 2024 | 25,59 | 25,95 | 25,51 | 25,92 | 24,58 | 318.588 |
| 09 gen 2024 | 26,06 | 26,13 | 25,38 | 25,49 | 24,18 | 1.352.351 |
| 08 gen 2024 | 25,76 | 26,07 | 25,68 | 26,00 | 24,66 | 547.125 |
| 05 gen 2024 | 25,43 | 25,95 | 25,35 | 25,91 | 24,57 | 892.588 |
| 04 gen 2024 | 24,89 | 25,58 | 24,77 | 25,44 | 24,13 | 966.043 |
| 03 gen 2024 | 25,00 | 25,20 | 24,69 | 24,83 | 23,56 | 631.801 |
| 02 gen 2024 | 24,52 | 25,36 | 24,67 | 24,99 | 23,70 | 828.951 |
| 29 dic 2023 | 24,43 | 24,64 | 24,33 | 24,43 | 23,18 | 400.963 |
| 28 dic 2023 | 24,43 | 24,53 | 24,38 | 24,48 | 23,22 | 282.443 |
| 27 dic 2023 | 24,30 | 24,58 | 24,28 | 24,41 | 23,15 | 399.169 |
| 22 dic 2023 | 24,34 | 24,43 | 24,22 | 24,41 | 23,16 | 550.147 |
| 21 dic 2023 | 24,33 | 24,45 | 24,15 | 24,34 | 23,09 | 442.423 |
| 20 dic 2023 | 24,41 | 24,46 | 24,10 | 24,33 | 23,08 | 1.102.990 |
| 19 dic 2023 | 24,03 | 24,52 | 24,02 | 24,31 | 23,06 | 1.801.631 |
| 18 dic 2023 | 23,64 | 24,20 | 23,59 | 24,20 | 22,96 | 2.644.707 |
| 15 dic 2023 | 23,91 | 23,97 | 23,48 | 23,74 | 22,52 | 1.350.034 |
| 14 dic 2023 | 24,84 | 25,06 | 23,63 | 23,88 | 22,65 | 9.493.426 |
| 13 dic 2023 | 25,14 | 25,28 | 24,98 | 25,14 | 23,85 | 825.772 |
| 12 dic 2023 | 25,30 | 25,57 | 25,02 | 25,14 | 23,85 | 678.961 |
| 11 dic 2023 | 25,32 | 25,44 | 25,13 | 25,35 | 24,05 | 1.726.677 |
| 08 dic 2023 | 25,15 | 25,29 | 24,70 | 25,13 | 23,84 | 575.004 |
| *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.