Italia markets open in 37 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0734 +0,0007 (+0,06%) Bitcoin EUR
55.369,49 +1.768,61 (+3,30%) CMC Crypto 200
1.298,23 +21,25 (+1,66%)
Neinor Homes, S.A. (0RNU.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:52PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 10,56 | 10,86 | 10,52 | 10,76 | 10,76 | 162 |
| 01 mag 2024 | 10,46 | 10,46 | 10,46 | 10,46 | 10,46 | - |
| 30 apr 2024 | 10,49 | 10,50 | 10,40 | 10,46 | 10,46 | 664 |
| 29 apr 2024 | 10,49 | 10,40 | 10,34 | 10,35 | 10,35 | 70 |
| 26 apr 2024 | 10,23 | 10,34 | 10,30 | 10,35 | 10,35 | 750 |
| 25 apr 2024 | 10,33 | 10,44 | 10,20 | 10,36 | 10,36 | 1.470 |
| 24 apr 2024 | 10,49 | 10,42 | 10,38 | 10,40 | 10,40 | 3.730 |
| 23 apr 2024 | 10,68 | 10,50 | 10,36 | 10,46 | 10,46 | 4.427 |
| 22 apr 2024 | 10,33 | 10,72 | 10,34 | 10,74 | 10,74 | 3.685 |
| 19 apr 2024 | 10,33 | 10,26 | 10,20 | 10,30 | 10,30 | 3.429 |
| 18 apr 2024 | 10,07 | 10,32 | 10,14 | 10,30 | 10,30 | 3.207 |
| 17 apr 2024 | 10,23 | 10,14 | 10,06 | 10,15 | 10,15 | 993 |
| 16 apr 2024 | 10,27 | 10,30 | 10,09 | 10,05 | 10,05 | 2.579 |
| 15 apr 2024 | 10,40 | 10,44 | 10,28 | 10,35 | 10,35 | 106 |
| 12 apr 2024 | 10,16 | 10,40 | 10,24 | 10,39 | 10,39 | 2.584 |
| 11 apr 2024 | 10,18 | 10,28 | 10,14 | 10,19 | 10,19 | 3.046 |
| 10 apr 2024 | 10,23 | 10,24 | 10,18 | 10,22 | 10,22 | 34 |
| 09 apr 2024 | 10,37 | 10,34 | 10,16 | 10,22 | 10,22 | 13.054 |
| 08 apr 2024 | 10,16 | 10,36 | 10,23 | 10,19 | 10,19 | 1.713 |
| 05 apr 2024 | 10,20 | 10,22 | 10,18 | 10,15 | 10,15 | 1.678 |
| 04 apr 2024 | 10,09 | 10,26 | 10,22 | 10,39 | 10,39 | 1.716 |
| 03 apr 2024 | 10,09 | 10,20 | 10,08 | 10,06 | 10,06 | 2.889 |
| 02 apr 2024 | 10,20 | 10,16 | 10,06 | 10,19 | 10,19 | 3.659 |
| 28 mar 2024 | 10,18 | 10,18 | 10,16 | 10,18 | 10,18 | 1.446 |
| 27 mar 2024 | 10,14 | 10,28 | 10,18 | 10,15 | 10,15 | 1.695 |
| 26 mar 2024 | 10,03 | 10,24 | 10,14 | 10,18 | 10,18 | 16.233 |
| 25 mar 2024 | 10,09 | 10,20 | 10,08 | 10,09 | 10,09 | 2.512 |
| 22 mar 2024 | 10,27 | 10,34 | 10,18 | 10,20 | 10,20 | 916 |
| 21 mar 2024 | 10,27 | 10,34 | 10,16 | 10,24 | 10,24 | 2.616 |
| 20 mar 2024 | 10,60 | 10,34 | 10,26 | 10,31 | 10,31 | 993 |
| 19 mar 2024 | 10,23 | 10,34 | 10,31 | 10,37 | 10,37 | 1.061 |
| 18 mar 2024 | 9,82 | 10,16 | 10,12 | 10,03 | 10,03 | 4.649 |
| 15 mar 2024 | 9,53 | 9,82 | 9,68 | 9,65 | 9,65 | 363 |
| 14 mar 2024 | 9,60 | 9,69 | 9,60 | 9,68 | 9,68 | 2.856 |
| 13 mar 2024 | 9,69 | 9,70 | 9,67 | 9,73 | 9,73 | 1.885 |
| 12 mar 2024 | 9,90 | 9,81 | 9,71 | 9,81 | 9,81 | 3.164 |
| 11 mar 2024 | 10,07 | 9,82 | 9,77 | 9,94 | 9,94 | 4.154 |
| 08 mar 2024 | 9,99 | 9,93 | 9,89 | 10,01 | 10,01 | 3.769 |
| 07 mar 2024 | 9,98 | 9,96 | 9,90 | 9,94 | 9,94 | 869 |
| 06 mar 2024 | 10,06 | 9,97 | 9,95 | 9,99 | 9,99 | 145 |
| 05 mar 2024 | 9,90 | 9,91 | 9,91 | 9,94 | 9,94 | 293 |
| 04 mar 2024 | 9,90 | 10,00 | 9,92 | 10,02 | 10,02 | 22.817 |
| 01 mar 2024 | 10,26 | 10,06 | 10,04 | 10,03 | 10,03 | 17.110 |
| 29 feb 2024 | 10,22 | 10,24 | 10,06 | 10,06 | 10,06 | 28.245 |
| 28 feb 2024 | 9,99 | 10,04 | 9,87 | 9,98 | 9,98 | 10.616 |
| 27 feb 2024 | 9,86 | 9,95 | 9,87 | 9,95 | 9,95 | 2.046 |
| 26 feb 2024 | 10,11 | 10,02 | 9,90 | 9,82 | 9,82 | 4.148 |
| 23 feb 2024 | 9,96 | 10,12 | 10,06 | 10,03 | 10,03 | 3.303 |
| 22 feb 2024 | 9,90 | 9,90 | 9,56 | 9,73 | 9,73 | 10.263 |
| 21 feb 2024 | 9,88 | 9,86 | 9,79 | 9,77 | 9,77 | 318 |
| 20 feb 2024 | 10,30 | 9,94 | 9,88 | 9,81 | 9,81 | 2.257 |
| 19 feb 2024 | 9,77 | 10,10 | 10,06 | 9,96 | 9,96 | 741 |
| 16 feb 2024 | 10,60 | 10,40 | 10,04 | 10,15 | 10,15 | 133 |
| 15 feb 2024 | 10,89 | 10,49 | 10,40 | 10,50 | 10,50 | 1.846 |
| 15 feb 2024 | 0.53 Dividendo | |||||
| 14 feb 2024 | 11,02 | 11,30 | 10,91 | 11,22 | 10,69 | 1.440 |
| 13 feb 2024 | 11,50 | 11,50 | 10,98 | 11,11 | 10,59 | 1.427 |
| 12 feb 2024 | 10,80 | 11,42 | 10,80 | 11,50 | 10,96 | 319 |
| 09 feb 2024 | 10,63 | 10,84 | 10,60 | 10,85 | 10,34 | 1.646 |
| 08 feb 2024 | 10,56 | 10,60 | 10,56 | 10,52 | 10,02 | 184 |
| 07 feb 2024 | 10,43 | 10,56 | 10,44 | 10,44 | 9,95 | 94 |
| 06 feb 2024 | 10,49 | 10,44 | 10,44 | 10,50 | 10,00 | 57 |
| 05 feb 2024 | 10,46 | 10,54 | 10,48 | 10,52 | 10,02 | 859 |
| 02 feb 2024 | 10,49 | 10,52 | 10,47 | 10,46 | 9,97 | 796 |
| 01 feb 2024 | 10,53 | 10,50 | 10,48 | 10,43 | 9,93 | 493 |
| 31 gen 2024 | 10,49 | 10,44 | 10,44 | 10,39 | 9,89 | 559 |
| 30 gen 2024 | 10,46 | 10,38 | 10,34 | 10,40 | 9,91 | 47 |
| 29 gen 2024 | 10,49 | 10,50 | 10,42 | 10,44 | 9,95 | 1.633 |
| 26 gen 2024 | 10,46 | 10,47 | 10,40 | 10,48 | 9,98 | 1.474 |
| 25 gen 2024 | 10,80 | 10,78 | 10,52 | 10,48 | 9,98 | 160 |
| 24 gen 2024 | 10,44 | 10,76 | 10,50 | 10,76 | 10,25 | 24.199 |
| 23 gen 2024 | 10,53 | 10,62 | 10,46 | 10,57 | 10,08 | 1.119 |
| 22 gen 2024 | 10,80 | 10,58 | 10,54 | 10,56 | 10,06 | 22.529 |
| 19 gen 2024 | 10,56 | 10,56 | 10,50 | 10,57 | 10,08 | 1.707 |
| 18 gen 2024 | 10,65 | 10,68 | 10,46 | 10,59 | 10,09 | 2.176 |
| 17 gen 2024 | 10,56 | 10,52 | 10,30 | 10,44 | 9,95 | 2.709 |
| 16 gen 2024 | 10,49 | 10,52 | 10,36 | 10,48 | 9,98 | 1.150 |
| 15 gen 2024 | 10,54 | 10,60 | 10,52 | 10,68 | 10,18 | 1.076 |
| 12 gen 2024 | 10,70 | 10,72 | 10,68 | 10,70 | 10,20 | 77 |
| 11 gen 2024 | 11,13 | 10,94 | 10,71 | 10,74 | 10,23 | 546 |
| 10 gen 2024 | 11,00 | 10,98 | 10,66 | 10,78 | 10,27 | 367 |
| 09 gen 2024 | 11,00 | 11,04 | 10,84 | 11,00 | 10,48 | 1.508 |
| 08 gen 2024 | 10,80 | 11,06 | 10,48 | 11,04 | 10,52 | 6.672 |
| 05 gen 2024 | 10,77 | 10,76 | 10,52 | 10,60 | 10,10 | 593 |
| 04 gen 2024 | 10,40 | 10,66 | 10,40 | 10,60 | 10,10 | 1.652 |
| 03 gen 2024 | 10,49 | 10,54 | 10,42 | 10,46 | 9,97 | 895 |
| 02 gen 2024 | 10,49 | 10,58 | 10,36 | 10,40 | 9,91 | 1.693 |
| 29 dic 2023 | 10,18 | 10,56 | 10,12 | 10,27 | 9,79 | 5.873 |
| 28 dic 2023 | 10,23 | 10,30 | 10,18 | 10,30 | 9,81 | 1.340 |
| 27 dic 2023 | 10,37 | 10,40 | 10,18 | 10,20 | 9,72 | 2.115 |
| 22 dic 2023 | 10,18 | 10,38 | 10,20 | 10,33 | 9,84 | 1.543 |
| 21 dic 2023 | 10,57 | 10,50 | 10,30 | 10,37 | 9,88 | 2.829 |
| 20 dic 2023 | 10,49 | 10,50 | 10,22 | 10,44 | 9,95 | 3.466 |
| 19 dic 2023 | 9,98 | 10,46 | 10,18 | 10,27 | 9,79 | 2.462 |
| 18 dic 2023 | 10,37 | 10,26 | 10,04 | 10,09 | 9,61 | 4.960 |
| 15 dic 2023 | 10,31 | 10,46 | 10,14 | 10,40 | 9,91 | 728 |
| 14 dic 2023 | 10,30 | 10,50 | 10,28 | 10,44 | 9,95 | 2.221 |
| 13 dic 2023 | 10,03 | 10,40 | 10,16 | 10,16 | 9,68 | 1.616 |
| 12 dic 2023 | 10,20 | 10,44 | 10,14 | 10,29 | 9,80 | 3.601 |
| 11 dic 2023 | 10,60 | 10,32 | 10,20 | 10,24 | 9,76 | 559 |
| *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.