Italia markets closed

UniCredit S.p.A. (0RLS.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,96+0,59 (+1,72%)
Alla chiusura: 06:45PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202434,4935,3034,4434,9634,961.316.827
27 mar 202434,5234,6534,3034,3734,37322.355
26 mar 202434,0734,5534,0634,3834,38345.265
25 mar 202433,6234,1733,4733,9333,93933.130
22 mar 202433,8733,9733,4433,7733,771.336.569
21 mar 202433,7934,2733,5133,7933,791.336.246
20 mar 202433,8933,9533,6033,8333,831.186.273
19 mar 202433,3233,8733,2233,6933,691.278.939
18 mar 202432,9433,3832,8633,3533,351.792.060
15 mar 202432,2532,9032,0032,5132,511.102.416
14 mar 202432,2832,4932,0832,2532,25833.520
13 mar 202431,7532,5331,6632,4732,471.463.198
12 mar 202430,9131,7430,9331,6731,67898.992
11 mar 202430,7631,0330,2030,8530,857.102.726
08 mar 202431,2431,3030,7230,8730,871.155.221
07 mar 202431,4631,5630,7531,1631,162.246.808
06 mar 202431,5031,6731,2331,5831,58811.032
05 mar 202431,3131,6330,9231,4531,451.312.461
04 mar 202431,1031,3931,0031,3431,341.640.424
01 mar 202431,0131,3231,0031,0831,08758.733
29 feb 202431,0331,2230,9131,0131,012.593.757
28 feb 202430,8331,1130,5630,9230,92591.373
27 feb 202430,8931,0430,5330,7130,71712.411
26 feb 202431,0431,1430,8331,0031,00617.842
23 feb 202430,4231,0530,1330,7730,771.250.495
22 feb 202430,7330,8930,2730,4330,431.398.910
21 feb 202429,8730,6730,0030,4330,431.230.970
20 feb 202429,7729,9529,7029,7129,714.608.531
19 feb 202429,8729,9529,7029,8829,88383.919
16 feb 202429,5630,0029,7029,7729,77761.210
15 feb 202429,9529,9829,4129,5829,581.178.544
14 feb 202429,5030,0129,3130,0130,011.165.277
13 feb 202429,5429,6529,2429,5629,561.443.054
12 feb 202429,1729,6029,1129,5029,501.044.504
09 feb 202429,0529,1428,8228,9828,98902.209
08 feb 202428,7829,2028,4529,1429,141.210.343
07 feb 202428,8828,9928,4728,5628,561.561.533
06 feb 202429,1229,4528,7328,7728,771.997.725
05 feb 202426,7029,4526,5028,8528,853.952.248
02 feb 202426,7226,8026,1726,6426,64995.216
01 feb 202427,2527,2026,5026,7426,741.278.497
31 gen 202426,9527,8427,0727,3227,322.357.952
30 gen 202426,7127,0726,7127,0527,05979.310
29 gen 202426,7427,0726,4826,7426,74574.756
26 gen 202426,4726,6926,3326,5626,56407.761
25 gen 202426,9826,7326,4126,6626,66490.187
24 gen 202426,5427,0126,3626,9926,99524.767
23 gen 202426,5526,7526,3426,5926,59381.753
22 gen 202426,4426,7726,4126,6626,66509.791
19 gen 202426,5626,8526,4426,4826,48704.073
18 gen 202425,8426,8025,7626,6826,681.105.551
17 gen 202425,7325,9125,5625,8625,86673.966
16 gen 202425,7025,8625,1725,8225,82786.579
15 gen 202425,6425,8725,3825,6425,64481.155
12 gen 202425,6625,9525,4925,6725,67758.336
11 gen 202425,7126,1825,5625,5925,591.133.002
10 gen 202425,5925,9525,5125,9225,92318.588
09 gen 202426,0626,1325,3825,4925,491.352.351
08 gen 202425,7626,0725,6826,0026,00547.125
05 gen 202425,4325,9525,3525,9125,91892.588
04 gen 202424,8925,5824,7725,4425,44966.043
03 gen 202425,0025,2024,6924,8324,83631.801
02 gen 202424,5225,3624,6724,9924,99828.951
29 dic 202324,4324,6424,3324,4324,43400.963
28 dic 202324,4324,5324,3824,4824,48282.443
27 dic 202324,3024,5824,2824,4124,41399.169
22 dic 202324,3424,4324,2224,4124,41550.147
21 dic 202324,3324,4524,1524,3424,34442.423
20 dic 202324,4124,4624,1024,3324,331.102.990
19 dic 202324,0324,5224,0224,3124,311.801.631
18 dic 202323,6424,2023,5924,2024,202.644.707
15 dic 202323,9123,9723,4823,7423,741.350.034
14 dic 202324,8425,0623,6323,8823,889.493.426
13 dic 202325,1425,2824,9825,1425,14825.772
12 dic 202325,3025,5725,0225,1425,14678.961
11 dic 202325,3225,4425,1325,3525,351.726.677
08 dic 202325,1525,2924,7025,1325,13575.004
07 dic 202325,6425,6824,6725,0225,021.122.310
06 dic 202325,2425,7825,2125,6025,6016.186.381
05 dic 202325,2325,3525,1425,3225,32920.628
04 dic 202325,1725,3125,0925,1825,18392.574
01 dic 202325,0325,2124,9925,1125,11419.531
30 nov 202325,3325,3224,9325,0425,041.574.292
29 nov 202324,7525,3324,6525,2325,232.168.206
28 nov 202324,8524,9524,5624,6024,601.376.975
27 nov 202325,1425,0824,7824,7924,791.396.272
24 nov 202325,0325,1724,8625,1025,101.525.645
23 nov 202324,6325,0724,5024,9124,911.660.397
22 nov 202324,8925,0624,6724,8924,891.922.021
21 nov 202325,2325,1124,7224,7624,761.947.653
20 nov 202325,1825,5025,1125,2725,271.795.804
17 nov 202324,8025,0324,7724,8524,851.847.422
16 nov 202324,7825,0224,7124,8224,822.035.156
15 nov 202324,6624,8724,5124,5724,5716.589.365
14 nov 202324,7325,0024,2524,5924,594.132.259
13 nov 202323,9424,6523,8624,4524,451.723.655
10 nov 202323,8524,2223,8523,9723,97701.535
09 nov 202323,7723,9423,6323,7023,70558.631
08 nov 202323,5623,8123,1223,7423,74970.572
07 nov 202323,2923,6723,2723,5923,59554.118
*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...