Italia markets closed
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
1,0730 +0,0012 (+0,11%) Bitcoin EUR
54.945,07 +1.487,29 (+2,78%) CMC Crypto 200
1.276,25 +5,50 (+0,43%)
ArcelorMittal S.A. (0RP9.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:41PM 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 |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 24,06 | 24,53 | 23,44 | 23,82 | 23,82 | 2.521.362 |
| 01 mag 2024 | 23,59 | 23,59 | 23,59 | 23,84 | 23,84 | 34.892 |
| 30 apr 2024 | 24,00 | 24,00 | 23,54 | 23,84 | 23,84 | 863.312 |
| 29 apr 2024 | 24,07 | 24,12 | 23,75 | 23,76 | 23,76 | 965.328 |
| 26 apr 2024 | 23,65 | 24,04 | 23,39 | 23,88 | 23,88 | 405.194 |
| 25 apr 2024 | 23,66 | 23,71 | 23,19 | 23,60 | 23,60 | 2.302.873 |
| 24 apr 2024 | 23,36 | 23,93 | 23,32 | 23,92 | 23,92 | 537.707 |
| 23 apr 2024 | 24,32 | 24,26 | 23,40 | 24,00 | 24,00 | 727.730 |
| 22 apr 2024 | 24,20 | 24,29 | 23,68 | 23,98 | 23,98 | 491.573 |
| 19 apr 2024 | 23,65 | 23,95 | 23,43 | 23,47 | 23,47 | 808.662 |
| 18 apr 2024 | 23,50 | 23,95 | 23,36 | 23,56 | 23,56 | 890.909 |
| 17 apr 2024 | 23,82 | 24,15 | 23,49 | 23,87 | 23,87 | 619.755 |
| 16 apr 2024 | 25,00 | 24,35 | 23,59 | 24,27 | 24,27 | 3.294.305 |
| 15 apr 2024 | 26,10 | 25,88 | 25,41 | 25,75 | 25,75 | 1.422.102 |
| 12 apr 2024 | 26,00 | 26,32 | 25,38 | 25,87 | 25,87 | 1.166.709 |
| 11 apr 2024 | 25,80 | 26,19 | 25,49 | 25,83 | 25,83 | 570.642 |
| 10 apr 2024 | 25,70 | 26,25 | 25,50 | 25,94 | 25,94 | 902.282 |
| 09 apr 2024 | 25,70 | 25,95 | 25,43 | 25,64 | 25,64 | 1.520.893 |
| 08 apr 2024 | 25,38 | 25,76 | 25,11 | 25,33 | 25,33 | 882.959 |
| 05 apr 2024 | 25,28 | 25,84 | 25,17 | 25,29 | 25,29 | 775.885 |
| 04 apr 2024 | 25,32 | 25,86 | 25,42 | 25,63 | 25,63 | 818.634 |
| 03 apr 2024 | 25,53 | 25,71 | 25,17 | 25,48 | 25,48 | 632.325 |
| 02 apr 2024 | 25,85 | 26,08 | 25,30 | 25,75 | 25,75 | 1.201.058 |
| 28 mar 2024 | 25,69 | 25,85 | 25,33 | 25,75 | 25,75 | 741.417 |
| 27 mar 2024 | 25,25 | 25,59 | 25,04 | 25,12 | 25,12 | 1.188.983 |
| 26 mar 2024 | 25,26 | 25,35 | 24,88 | 24,97 | 24,97 | 985.627 |
| 25 mar 2024 | 25,19 | 25,24 | 24,88 | 25,02 | 25,02 | 1.332.503 |
| 22 mar 2024 | 24,75 | 25,12 | 24,69 | 24,70 | 24,70 | 2.356.466 |
| 21 mar 2024 | 24,75 | 25,10 | 24,42 | 24,98 | 24,98 | 1.376.770 |
| 20 mar 2024 | 24,50 | 24,57 | 24,17 | 24,37 | 24,37 | 793.762 |
| 19 mar 2024 | 24,50 | 24,54 | 24,00 | 24,32 | 24,32 | 518.595 |
| 18 mar 2024 | 24,68 | 24,69 | 24,07 | 24,29 | 24,29 | 2.598.506 |
| 15 mar 2024 | 24,60 | 24,60 | 24,20 | 24,50 | 24,50 | 1.115.635 |
| 14 mar 2024 | 24,75 | 24,90 | 23,00 | 24,68 | 24,68 | 498.664 |
| 13 mar 2024 | 24,60 | 24,82 | 24,14 | 24,56 | 24,56 | 2.752.984 |
| 12 mar 2024 | 24,00 | 24,78 | 23,74 | 24,06 | 24,06 | 721.420 |
| 11 mar 2024 | 23,39 | 24,02 | 23,45 | 23,54 | 23,54 | 472.006 |
| 08 mar 2024 | 24,08 | 24,03 | 23,74 | 23,92 | 23,92 | 993.390 |
| 07 mar 2024 | 23,40 | 24,01 | 23,17 | 23,36 | 23,36 | 707.152 |
| 06 mar 2024 | 23,40 | 23,63 | 23,15 | 23,38 | 23,38 | 367.323 |
| 05 mar 2024 | 23,50 | 23,90 | 23,26 | 23,47 | 23,47 | 667.208 |
| 04 mar 2024 | 24,38 | 24,00 | 23,60 | 24,03 | 24,03 | 272.263 |
| 01 mar 2024 | 24,35 | 24,33 | 23,97 | 24,06 | 24,06 | 538.804 |
| 29 feb 2024 | 24,00 | 24,26 | 23,75 | 24,16 | 24,16 | 1.023.016 |
| 28 feb 2024 | 24,20 | 24,50 | 24,04 | 24,23 | 24,23 | 1.145.139 |
| 27 feb 2024 | 24,20 | 24,48 | 23,89 | 24,02 | 24,02 | 1.558.624 |
| 26 feb 2024 | 24,40 | 24,50 | 23,83 | 24,27 | 24,27 | 980.269 |
| 23 feb 2024 | 24,70 | 24,40 | 24,08 | 24,31 | 24,31 | 1.180.967 |
| 22 feb 2024 | 24,82 | 24,68 | 24,20 | 24,52 | 24,52 | 842.410 |
| 21 feb 2024 | 24,77 | 24,57 | 23,20 | 24,42 | 24,42 | 1.313.607 |
| 20 feb 2024 | 24,88 | 25,00 | 24,32 | 24,69 | 24,69 | 1.075.033 |
| 19 feb 2024 | 25,69 | 25,43 | 24,78 | 25,37 | 25,37 | 1.237.425 |
| 16 feb 2024 | 25,35 | 25,96 | 25,07 | 25,35 | 25,35 | 1.613.615 |
| 15 feb 2024 | 25,40 | 25,43 | 25,01 | 25,23 | 25,23 | 508.290 |
| 14 feb 2024 | 25,40 | 25,52 | 25,01 | 25,22 | 25,22 | 1.625.651 |
| 13 feb 2024 | 26,52 | 26,64 | 25,17 | 25,24 | 25,24 | 1.161.882 |
| 12 feb 2024 | 26,55 | 26,93 | 26,47 | 26,72 | 26,72 | 565.722 |
| 09 feb 2024 | 26,30 | 26,66 | 26,12 | 26,48 | 26,48 | 454.100 |
| 08 feb 2024 | 25,39 | 26,50 | 25,63 | 25,75 | 25,75 | 855.539 |
| 07 feb 2024 | 25,62 | 25,65 | 25,07 | 25,49 | 25,49 | 345.494 |
| 06 feb 2024 | 25,38 | 25,57 | 24,83 | 25,33 | 25,33 | 566.763 |
| 05 feb 2024 | 25,70 | 25,82 | 24,83 | 25,45 | 25,45 | 765.001 |
| 02 feb 2024 | 25,50 | 25,86 | 25,41 | 25,60 | 25,60 | 486.766 |
| 01 feb 2024 | 25,50 | 25,88 | 25,34 | 25,63 | 25,63 | 634.801 |
| 31 gen 2024 | 25,54 | 26,03 | 25,50 | 25,72 | 25,72 | 660.232 |
| 30 gen 2024 | 25,56 | 25,59 | 25,13 | 25,44 | 25,44 | 840.365 |
| 29 gen 2024 | 25,18 | 25,61 | 25,26 | 25,46 | 25,46 | 1.107.988 |
| 26 gen 2024 | 25,50 | 25,58 | 25,17 | 25,45 | 25,45 | 842.891 |
| 25 gen 2024 | 25,45 | 25,58 | 25,14 | 25,31 | 25,31 | 755.914 |
| 24 gen 2024 | 25,15 | 25,52 | 24,68 | 25,37 | 25,37 | 5.851.903 |
| 23 gen 2024 | 24,60 | 25,10 | 24,45 | 24,91 | 24,91 | 452.137 |
| 22 gen 2024 | 24,45 | 24,82 | 24,03 | 24,60 | 24,60 | 1.075.667 |
| 19 gen 2024 | 24,28 | 24,73 | 24,18 | 24,51 | 24,51 | 681.583 |
| 18 gen 2024 | 23,75 | 24,56 | 23,85 | 24,05 | 24,05 | 619.289 |
| 17 gen 2024 | 24,00 | 24,33 | 23,64 | 23,72 | 23,72 | 884.577 |
| 16 gen 2024 | 24,26 | 24,58 | 24,05 | 24,09 | 24,09 | 653.778 |
| 15 gen 2024 | 24,55 | 24,70 | 24,25 | 24,49 | 24,49 | 689.979 |
| 12 gen 2024 | 24,25 | 24,63 | 24,17 | 24,50 | 24,50 | 699.253 |
| 11 gen 2024 | 24,96 | 25,00 | 24,27 | 24,94 | 24,94 | 609.322 |
| 10 gen 2024 | 24,25 | 25,03 | 24,53 | 24,64 | 24,64 | 507.966 |
| 09 gen 2024 | 25,70 | 25,40 | 24,78 | 25,35 | 25,35 | 8.710.981 |
| 08 gen 2024 | 25,30 | 25,48 | 25,09 | 25,26 | 25,26 | 398.667 |
| 05 gen 2024 | 25,60 | 25,55 | 25,02 | 25,43 | 25,43 | 532.757 |
| 04 gen 2024 | 25,20 | 25,70 | 25,35 | 25,43 | 25,43 | 2.138.692 |
| 03 gen 2024 | 25,62 | 25,98 | 25,06 | 25,70 | 25,70 | 3.089.233 |
| 02 gen 2024 | 25,92 | 26,10 | 25,52 | 25,86 | 25,86 | 606.084 |
| 29 dic 2023 | 25,90 | 25,98 | 25,63 | 25,90 | 25,90 | 450.629 |
| 28 dic 2023 | 26,10 | 26,13 | 25,83 | 26,10 | 26,10 | 496.607 |
| 27 dic 2023 | 26,35 | 26,17 | 25,86 | 26,06 | 26,06 | 5.661.385 |
| 22 dic 2023 | 26,00 | 26,16 | 25,75 | 25,97 | 25,97 | 684.722 |
| 21 dic 2023 | 25,85 | 26,35 | 25,75 | 26,15 | 26,15 | 623.521 |
| 20 dic 2023 | 26,45 | 26,40 | 26,10 | 26,32 | 26,32 | 2.789.832 |
| 19 dic 2023 | 26,15 | 26,44 | 25,85 | 26,07 | 26,07 | 2.099.313 |
| 18 dic 2023 | 24,67 | 26,35 | 24,67 | 25,89 | 25,89 | 1.727.648 |
| 15 dic 2023 | 24,90 | 25,11 | 24,65 | 24,82 | 24,82 | 1.293.117 |
| 14 dic 2023 | 24,38 | 25,01 | 23,84 | 24,68 | 24,68 | 1.638.923 |
| 13 dic 2023 | 24,18 | 24,22 | 23,81 | 23,98 | 23,98 | 2.576.360 |
| 12 dic 2023 | 24,00 | 24,72 | 17,29 | 24,31 | 24,31 | 961.483 |
| 11 dic 2023 | 23,70 | 23,99 | 23,37 | 23,55 | 23,55 | 871.229 |
| 08 dic 2023 | 23,75 | 23,98 | 23,42 | 23,72 | 23,72 | 698.467 |
| *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.