Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.727,71 +576,02 (+0,97%)
Davide Campari-Milano N.V. (0ROY.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 9,42 | 9,53 | 9,37 | 10,12 | 10,12 | 423.961 |
| 02 mag 2024 | 9,42 | 9,48 | 9,35 | 10,12 | 10,12 | 1.064.164 |
| 01 mag 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 30 apr 2024 | 9,38 | 9,46 | 9,31 | 10,12 | 10,12 | 202.267 |
| 29 apr 2024 | 9,39 | 9,43 | 9,36 | 10,12 | 10,12 | 101.115 |
| 26 apr 2024 | 9,43 | 9,50 | 9,38 | 10,12 | 10,12 | 178.513 |
| 25 apr 2024 | 9,53 | 9,53 | 9,29 | 10,12 | 10,12 | 303.397 |
| 24 apr 2024 | 9,62 | 9,62 | 9,41 | 10,12 | 10,12 | 280.270 |
| 23 apr 2024 | 9,55 | 9,61 | 9,48 | 10,12 | 10,12 | 467.312 |
| 22 apr 2024 | 9,53 | 9,57 | 9,46 | 10,12 | 10,12 | 630.804 |
| 22 apr 2024 | 0.065 Dividendo | |||||
| 19 apr 2024 | 9,37 | 9,53 | 9,32 | 10,12 | 10,06 | 422.335 |
| 18 apr 2024 | 9,17 | 9,41 | 9,12 | 10,12 | 10,06 | 1.383.235 |
| 17 apr 2024 | 8,98 | 9,15 | 8,98 | 10,12 | 10,06 | 434.695 |
| 16 apr 2024 | 8,87 | 8,97 | 8,84 | 10,12 | 10,06 | 420.622 |
| 15 apr 2024 | 8,90 | 9,02 | 8,85 | 10,12 | 10,06 | 263.146 |
| 12 apr 2024 | 8,95 | 9,09 | 8,88 | 10,12 | 10,06 | 422.509 |
| 11 apr 2024 | 9,00 | 9,12 | 8,95 | 10,12 | 10,06 | 320.052 |
| 10 apr 2024 | 9,14 | 9,19 | 8,94 | 10,12 | 10,06 | 434.500 |
| 09 apr 2024 | 9,02 | 9,11 | 8,97 | 10,12 | 10,06 | 311.126 |
| 08 apr 2024 | 9,07 | 9,08 | 8,99 | 10,12 | 10,06 | 400.727 |
| 05 apr 2024 | 9,09 | 9,15 | 9,04 | 10,12 | 10,06 | 202.838 |
| 04 apr 2024 | 9,01 | 9,21 | 8,97 | 10,12 | 10,06 | 261.237 |
| 03 apr 2024 | 9,17 | 9,18 | 9,03 | 10,12 | 10,06 | 270.324 |
| 02 apr 2024 | 9,33 | 9,33 | 9,14 | 10,12 | 10,06 | 407.475 |
| 28 mar 2024 | 9,29 | 9,36 | 9,25 | 10,12 | 10,06 | 237.856 |
| 27 mar 2024 | 9,26 | 9,29 | 9,15 | 10,12 | 10,06 | 184.805 |
| 26 mar 2024 | 9,13 | 9,24 | 9,13 | 10,12 | 10,06 | 189.279 |
| 25 mar 2024 | 9,18 | 9,20 | 9,09 | 10,12 | 10,06 | 413.559 |
| 22 mar 2024 | 9,30 | 9,33 | 9,15 | 10,12 | 10,06 | 198.564 |
| 21 mar 2024 | 9,31 | 9,37 | 9,25 | 10,12 | 10,06 | 3.272.766 |
| 20 mar 2024 | 9,23 | 9,29 | 9,17 | 10,12 | 10,06 | 304.890 |
| 19 mar 2024 | 9,41 | 9,41 | 9,25 | 10,12 | 10,06 | 254.244 |
| 18 mar 2024 | 9,53 | 9,57 | 9,33 | 10,12 | 10,06 | 440.415 |
| 15 mar 2024 | 9,62 | 9,64 | 9,49 | 10,12 | 10,06 | 283.979 |
| 14 mar 2024 | 9,70 | 9,88 | 9,64 | 10,12 | 10,06 | 475.348 |
| 13 mar 2024 | 9,56 | 9,71 | 9,54 | 10,12 | 10,06 | 319.387 |
| 12 mar 2024 | 9,61 | 9,62 | 9,55 | 10,12 | 10,06 | 185.669 |
| 11 mar 2024 | 9,55 | 9,61 | 9,49 | 10,12 | 10,06 | 286.879 |
| 08 mar 2024 | 9,40 | 9,55 | 9,40 | 10,12 | 10,06 | 238.506 |
| 07 mar 2024 | 9,41 | 9,52 | 9,33 | 10,12 | 10,06 | 184.820 |
| 06 mar 2024 | 9,44 | 9,54 | 9,38 | 10,12 | 10,06 | 303.283 |
| 05 mar 2024 | 9,48 | 9,52 | 9,38 | 10,12 | 10,06 | 332.272 |
| 04 mar 2024 | 9,49 | 9,53 | 9,43 | 10,12 | 10,06 | 190.175 |
| 01 mar 2024 | 9,39 | 9,54 | 9,35 | 10,12 | 10,06 | 335.194 |
| 29 feb 2024 | 9,55 | 9,55 | 9,36 | 10,12 | 10,06 | 1.238.672 |
| 28 feb 2024 | 9,56 | 9,89 | 9,41 | 10,12 | 10,06 | 1.332.168 |
| 27 feb 2024 | 9,57 | 10,28 | 9,42 | 10,12 | 10,06 | 2.366.045 |
| 26 feb 2024 | 9,80 | 9,84 | 9,56 | 10,12 | 10,06 | 304.886 |
| 23 feb 2024 | 10,00 | 10,04 | 9,75 | 10,12 | 10,06 | 504.440 |
| 22 feb 2024 | 9,92 | 9,98 | 9,90 | 10,12 | 10,06 | 273.734 |
| 21 feb 2024 | 9,86 | 9,91 | 9,83 | 10,12 | 10,06 | 313.668 |
| 20 feb 2024 | 9,80 | 9,87 | 9,72 | 10,12 | 10,06 | 134.742 |
| 19 feb 2024 | 9,91 | 9,93 | 9,74 | 10,12 | 10,06 | 153.603 |
| 16 feb 2024 | 9,98 | 10,02 | 9,93 | 10,12 | 10,06 | 247.354 |
| 15 feb 2024 | 9,84 | 9,98 | 9,74 | 10,12 | 10,06 | 286.206 |
| 14 feb 2024 | 9,72 | 9,76 | 9,63 | 10,12 | 10,06 | 119.244 |
| 13 feb 2024 | 9,91 | 9,95 | 9,79 | 10,12 | 10,06 | 161.635 |
| 12 feb 2024 | 9,87 | 9,95 | 9,86 | 10,12 | 10,06 | 569.919 |
| 09 feb 2024 | 9,80 | 9,88 | 9,78 | 10,12 | 10,06 | 203.388 |
| 08 feb 2024 | 9,73 | 9,84 | 9,66 | 10,12 | 10,06 | 243.994 |
| 07 feb 2024 | 9,67 | 9,72 | 9,63 | 10,12 | 10,06 | 192.731 |
| 06 feb 2024 | 9,61 | 9,66 | 9,54 | 10,12 | 10,06 | 769.746 |
| 05 feb 2024 | 9,40 | 9,54 | 9,39 | 10,12 | 10,06 | 120.580 |
| 02 feb 2024 | 9,41 | 9,63 | 9,37 | 10,12 | 10,06 | 797.012 |
| 01 feb 2024 | 9,39 | 9,45 | 9,30 | 10,12 | 10,06 | 566.841 |
| 31 gen 2024 | 9,41 | 9,45 | 9,35 | 10,12 | 10,06 | 214.356 |
| 30 gen 2024 | 9,25 | 9,44 | 9,12 | 10,12 | 10,06 | 440.316 |
| 29 gen 2024 | 9,42 | 9,47 | 9,22 | 10,12 | 10,06 | 387.550 |
| 26 gen 2024 | 9,24 | 9,51 | 9,23 | 10,12 | 10,06 | 1.913.947 |
| 25 gen 2024 | 8,98 | 9,09 | 8,95 | 10,12 | 10,06 | 349.833 |
| 24 gen 2024 | 9,20 | 9,25 | 9,01 | 10,12 | 10,06 | 929.903 |
| 23 gen 2024 | 9,15 | 9,19 | 8,97 | 10,12 | 10,06 | 739.235 |
| 22 gen 2024 | 9,05 | 9,12 | 8,87 | 10,12 | 10,06 | 499.661 |
| 19 gen 2024 | 9,15 | 9,15 | 8,97 | 10,12 | 10,06 | 1.680.807 |
| 18 gen 2024 | 9,15 | 9,23 | 8,97 | 10,12 | 10,06 | 761.446 |
| 17 gen 2024 | 9,20 | 9,23 | 9,09 | 10,12 | 10,06 | 285.217 |
| 16 gen 2024 | 9,18 | 9,30 | 9,13 | 10,12 | 10,06 | 312.986 |
| 15 gen 2024 | 9,20 | 9,33 | 9,15 | 10,12 | 10,06 | 1.170.958 |
| 12 gen 2024 | 9,35 | 9,43 | 9,30 | 10,12 | 10,06 | 3.198.866 |
| 11 gen 2024 | 9,33 | 9,44 | 9,22 | 10,12 | 10,06 | 1.131.824 |
| 10 gen 2024 | 9,50 | 9,50 | 9,25 | 10,12 | 10,06 | 7.083.312 |
| 09 gen 2024 | 9,98 | 9,98 | 9,86 | 10,12 | 10,06 | 482.997 |
| 08 gen 2024 | 9,97 | 10,00 | 9,85 | 10,12 | 10,06 | 1.088.662 |
| 05 gen 2024 | 9,94 | 10,00 | 9,79 | 10,12 | 10,06 | 2.466.477 |
| 04 gen 2024 | 9,94 | 10,07 | 9,93 | 10,12 | 10,06 | 1.299.724 |
| 03 gen 2024 | 10,05 | 10,09 | 9,92 | 10,12 | 10,06 | 250.036 |
| 02 gen 2024 | 10,24 | 10,27 | 9,93 | 10,12 | 10,06 | 594.772 |
| 29 dic 2023 | 10,24 | 10,27 | 10,20 | 10,12 | 10,06 | 271.439 |
| 28 dic 2023 | 10,28 | 10,31 | 10,26 | 10,12 | 10,06 | 54.511 |
| 27 dic 2023 | 10,21 | 10,28 | 10,21 | 10,12 | 10,06 | 178.738 |
| 22 dic 2023 | 10,15 | 10,27 | 10,13 | 10,12 | 10,06 | 123.236 |
| 21 dic 2023 | 10,20 | 10,24 | 10,15 | 10,12 | 10,06 | 86.016 |
| 20 dic 2023 | 10,20 | 10,28 | 10,18 | 10,12 | 10,06 | 162.924 |
| 19 dic 2023 | 10,12 | 10,29 | 10,10 | 10,12 | 10,06 | 164.034 |
| 18 dic 2023 | 10,02 | 10,10 | 9,96 | 10,12 | 10,06 | 557.191 |
| 15 dic 2023 | 9,80 | 10,10 | 9,71 | 10,12 | 10,06 | 1.554.606 |
| 14 dic 2023 | 10,27 | 10,43 | 10,09 | 10,12 | 10,06 | 992.404 |
| 13 dic 2023 | 10,10 | 10,15 | 10,07 | 10,12 | 10,06 | 58.779 |
| 12 dic 2023 | 10,18 | 10,23 | 10,09 | 10,12 | 10,06 | 95.935 |
| *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.