Italia markets closed
Dow Jones
37.874,97 -585,95 (-1,52%) Nasdaq
15.449,44 -263,31 (-1,68%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0722 +0,0021 (+0,19%) Bitcoin EUR
59.584,41 -998,88 (-1,65%) CMC Crypto 200
1.375,61 -6,96 (-0,50%)
Gestamp Automoción, S.A. (0ROM.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:26PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 2,8050 | 2,8100 | 2,7600 | 2,7600 | 2,7600 | 2.199 |
| 24 apr 2024 | 2,8450 | 2,8300 | 2,7897 | 2,8025 | 2,8025 | 20.502 |
| 23 apr 2024 | 2,8250 | 2,8150 | 2,7300 | 2,8025 | 2,8025 | 14.845 |
| 22 apr 2024 | 2,7800 | 2,8400 | 2,7900 | 2,8100 | 2,8100 | 25.931 |
| 19 apr 2024 | 2,7800 | 2,7800 | 2,7500 | 2,7600 | 2,7600 | 24.713 |
| 18 apr 2024 | 2,7600 | 2,7800 | 2,6750 | 2,7625 | 2,7625 | 19.823 |
| 17 apr 2024 | 2,8100 | 2,8100 | 2,7446 | 2,7750 | 2,7750 | 19.041 |
| 16 apr 2024 | 2,8775 | 2,8550 | 2,7650 | 2,7950 | 2,7950 | 10.607 |
| 15 apr 2024 | 2,9000 | 2,9050 | 2,8646 | 2,8675 | 2,8675 | 33.543 |
| 12 apr 2024 | 2,9400 | 2,9400 | 2,8950 | 2,9300 | 2,9300 | 31.396 |
| 11 apr 2024 | 2,9050 | 2,9250 | 2,8800 | 2,8900 | 2,8900 | 76.384 |
| 10 apr 2024 | 2,9000 | 2,9550 | 2,8900 | 2,8925 | 2,8925 | 60.562 |
| 09 apr 2024 | 2,9100 | 2,9350 | 2,8900 | 2,9025 | 2,9025 | 15.577 |
| 08 apr 2024 | 2,9000 | 2,9500 | 2,8700 | 2,9250 | 2,9250 | 19.872 |
| 05 apr 2024 | 3,0100 | 3,0050 | 2,8900 | 2,9275 | 2,9275 | 33.846 |
| 04 apr 2024 | 2,9700 | 2,9600 | 2,9250 | 2,9400 | 2,9400 | 33.879 |
| 03 apr 2024 | 2,9100 | 2,9551 | 2,9100 | 2,9225 | 2,9225 | 20.374 |
| 02 apr 2024 | 3,0200 | 3,0100 | 2,8800 | 2,9400 | 2,9400 | 17.378 |
| 28 mar 2024 | 2,9800 | 2,9920 | 2,9060 | 2,9930 | 2,9930 | 8.090 |
| 27 mar 2024 | 2,9000 | 3,0000 | 2,9140 | 2,9420 | 2,9420 | 13.170 |
| 26 mar 2024 | 2,9200 | 2,9400 | 2,9020 | 2,9080 | 2,9080 | 23.031 |
| 25 mar 2024 | 2,9510 | 2,9400 | 2,8920 | 2,9150 | 2,9150 | 44.784 |
| 22 mar 2024 | 2,9340 | 2,9400 | 2,8940 | 2,9050 | 2,9050 | 30.505 |
| 21 mar 2024 | 2,9180 | 2,9260 | 2,8880 | 2,8920 | 2,8920 | 81.900 |
| 20 mar 2024 | 2,9510 | 2,9700 | 2,8720 | 2,9010 | 2,9010 | 45.403 |
| 19 mar 2024 | 2,9100 | 2,9240 | 2,8580 | 2,8660 | 2,8660 | 24.873 |
| 18 mar 2024 | 2,8760 | 2,9420 | 2,8900 | 2,9260 | 2,9260 | 71.235 |
| 15 mar 2024 | 2,8600 | 2,9100 | 2,8520 | 2,9060 | 2,9060 | 74.391 |
| 14 mar 2024 | 2,8860 | 2,9280 | 2,8620 | 2,8740 | 2,8740 | 57.773 |
| 13 mar 2024 | 2,8860 | 2,8940 | 2,8700 | 2,8770 | 2,8770 | 96.581 |
| 12 mar 2024 | 2,8510 | 2,9028 | 2,8060 | 2,8880 | 2,8880 | 81.171 |
| 11 mar 2024 | 2,8510 | 2,8780 | 2,8160 | 2,8470 | 2,8470 | 43.772 |
| 08 mar 2024 | 2,8900 | 2,8840 | 2,8260 | 2,8800 | 2,8800 | 59.917 |
| 07 mar 2024 | 2,8900 | 2,8880 | 2,8140 | 2,8550 | 2,8550 | 541.808 |
| 06 mar 2024 | 2,8780 | 2,8980 | 2,8200 | 2,8300 | 2,8300 | 14.213 |
| 05 mar 2024 | 2,9020 | 2,9240 | 2,8380 | 2,8540 | 2,8540 | 94.374 |
| 04 mar 2024 | 3,0160 | 2,9960 | 2,8819 | 2,8930 | 2,8930 | 114.702 |
| 01 mar 2024 | 3,0000 | 3,0220 | 2,9360 | 2,9810 | 2,9810 | 62.934 |
| 29 feb 2024 | 3,0460 | 3,0900 | 2,9280 | 2,9380 | 2,9380 | 93.910 |
| 28 feb 2024 | 3,2920 | 3,1800 | 2,9620 | 3,0690 | 3,0690 | 237.914 |
| 27 feb 2024 | 3,2880 | 3,1795 | 3,0720 | 3,1760 | 3,1760 | 41.425 |
| 26 feb 2024 | 3,1420 | 3,1440 | 3,0560 | 3,1180 | 3,1180 | 53.289 |
| 23 feb 2024 | 3,2100 | 3,1060 | 3,0520 | 3,0720 | 3,0720 | 41.652 |
| 22 feb 2024 | 3,1200 | 3,2020 | 3,0800 | 3,1440 | 3,1440 | 17.012 |
| 21 feb 2024 | 3,1000 | 3,1060 | 3,0660 | 3,0830 | 3,0830 | 16.739 |
| 20 feb 2024 | 3,0440 | 3,0740 | 3,0340 | 3,0570 | 3,0570 | 9.932 |
| 19 feb 2024 | 3,0360 | 3,1000 | 3,0300 | 3,0340 | 3,0340 | 24.675 |
| 16 feb 2024 | 3,0840 | 3,1000 | 3,0460 | 3,0830 | 3,0830 | 18.836 |
| 15 feb 2024 | 3,0400 | 3,1000 | 3,0320 | 3,0610 | 3,0610 | 9.105 |
| 14 feb 2024 | 3,0620 | 3,1060 | 3,0316 | 3,0670 | 3,0670 | 22.252 |
| 13 feb 2024 | 3,1200 | 3,1200 | 3,0620 | 3,0820 | 3,0820 | 54.259 |
| 12 feb 2024 | 3,1200 | 3,0800 | 3,0180 | 3,0530 | 3,0530 | 64.679 |
| 09 feb 2024 | 3,0600 | 3,0700 | 3,0180 | 3,0370 | 3,0370 | 31.156 |
| 08 feb 2024 | 3,0800 | 3,1500 | 3,0776 | 3,0910 | 3,0910 | 37.216 |
| 07 feb 2024 | 3,1300 | 3,1363 | 3,0656 | 3,0790 | 3,0790 | 31.304 |
| 06 feb 2024 | 3,0900 | 3,1120 | 3,0560 | 3,0790 | 3,0790 | 548.195 |
| 05 feb 2024 | 3,1510 | 3,1300 | 3,0700 | 3,0980 | 3,0980 | 43.094 |
| 02 feb 2024 | 3,1200 | 3,1820 | 3,0999 | 3,1210 | 3,1210 | 43.995 |
| 01 feb 2024 | 3,0800 | 3,1080 | 3,0400 | 3,1030 | 3,1030 | 48.940 |
| 31 gen 2024 | 3,1580 | 3,1180 | 3,0836 | 3,0840 | 3,0840 | 84.948 |
| 30 gen 2024 | 3,1240 | 3,2060 | 3,0740 | 3,0840 | 3,0840 | 162.599 |
| 29 gen 2024 | 3,1600 | 3,1800 | 3,0980 | 3,1050 | 3,1050 | 80.971 |
| 26 gen 2024 | 3,2180 | 3,1800 | 3,1220 | 3,1430 | 3,1430 | 32.086 |
| 25 gen 2024 | 3,1220 | 3,1300 | 3,0500 | 3,1280 | 3,1280 | 34.843 |
| 24 gen 2024 | 3,0700 | 3,1300 | 3,0500 | 3,1000 | 3,1000 | 55.721 |
| 23 gen 2024 | 3,1400 | 3,0980 | 3,0700 | 3,0870 | 3,0870 | 98.143 |
| 22 gen 2024 | 3,0510 | 3,1140 | 3,0100 | 3,0920 | 3,0920 | 80.961 |
| 19 gen 2024 | 3,0300 | 3,0980 | 3,0040 | 3,0370 | 3,0370 | 152.641 |
| 18 gen 2024 | 3,1440 | 3,1260 | 3,0460 | 3,0790 | 3,0790 | 126.966 |
| 17 gen 2024 | 3,1510 | 3,2500 | 3,0940 | 3,0930 | 3,0930 | 55.597 |
| 16 gen 2024 | 3,2100 | 3,2100 | 3,1200 | 3,1630 | 3,1630 | 70.536 |
| 15 gen 2024 | 3,2140 | 3,2460 | 3,2100 | 3,2350 | 3,2350 | 49.489 |
| 12 gen 2024 | 3,2900 | 3,2980 | 3,2239 | 3,2430 | 3,2430 | 108.015 |
| 11 gen 2024 | 3,3200 | 3,4140 | 3,2855 | 3,3170 | 3,3170 | 52.068 |
| 10 gen 2024 | 3,3700 | 3,4580 | 3,3199 | 3,3590 | 3,3590 | 46.508 |
| 09 gen 2024 | 3,4100 | 3,4540 | 3,3320 | 3,3680 | 3,3680 | 54.550 |
| 08 gen 2024 | 3,4020 | 3,4000 | 3,3280 | 3,3920 | 3,3920 | 96.948 |
| 08 gen 2024 | 0.07 Dividendo | |||||
| 05 gen 2024 | 3,4600 | 3,4700 | 3,4040 | 3,4560 | 3,3860 | 80.976 |
| 04 gen 2024 | 3,4760 | 3,5060 | 3,4340 | 3,4920 | 3,4213 | 65.247 |
| 03 gen 2024 | 3,5400 | 3,5800 | 3,4100 | 3,4190 | 3,3497 | 109.542 |
| 02 gen 2024 | 3,5900 | 3,6119 | 3,5080 | 3,5720 | 3,4997 | 95.899 |
| 29 dic 2023 | 3,5960 | 3,5880 | 3,5060 | 3,5580 | 3,4859 | 31.664 |
| 28 dic 2023 | 3,5480 | 3,5720 | 3,5220 | 3,5410 | 3,4693 | 16.902 |
| 27 dic 2023 | 3,5480 | 3,5480 | 3,4800 | 3,4990 | 3,4281 | 36.624 |
| 22 dic 2023 | 3,5040 | 3,5400 | 3,4715 | 3,4980 | 3,4271 | 25.390 |
| 21 dic 2023 | 3,4510 | 3,5360 | 3,4900 | 3,4970 | 3,4262 | 63.838 |
| 20 dic 2023 | 3,4760 | 3,5365 | 3,4720 | 3,5150 | 3,4438 | 124.795 |
| 19 dic 2023 | 3,4300 | 3,4880 | 3,4160 | 3,4730 | 3,4027 | 26.977 |
| 18 dic 2023 | 3,4600 | 3,5000 | 3,4300 | 3,4990 | 3,4281 | 55.123 |
| 15 dic 2023 | 3,5000 | 3,5420 | 3,4560 | 3,5100 | 3,4389 | 57.965 |
| 14 dic 2023 | 3,4700 | 3,5440 | 3,4220 | 3,4820 | 3,4115 | 50.837 |
| 13 dic 2023 | 3,4000 | 3,4320 | 3,3515 | 3,3660 | 3,2978 | 13.922 |
| 12 dic 2023 | 3,4700 | 3,4880 | 3,3875 | 3,4030 | 3,3341 | 93.598 |
| 11 dic 2023 | 3,5510 | 3,5620 | 3,4300 | 3,5010 | 3,4301 | 103.996 |
| 08 dic 2023 | 3,5000 | 3,5160 | 3,4540 | 3,5090 | 3,4379 | 82.573 |
| 07 dic 2023 | 3,4510 | 3,4950 | 3,4340 | 3,4580 | 3,3880 | 44.715 |
| 06 dic 2023 | 3,4300 | 3,4940 | 3,4300 | 3,4840 | 3,4134 | 118.692 |
| 05 dic 2023 | 3,4800 | 3,4660 | 3,3800 | 3,4470 | 3,3772 | 186.952 |
| 04 dic 2023 | 3,6000 | 3,5800 | 3,5100 | 3,5140 | 3,4428 | 51.735 |
| *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.