Italia markets close in 7 hours 56 minutes
FTSE MIB
34.280,27 +293,37 (+0,86%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,54 +0,06 (+0,08%) Bitcoin EUR
59.274,84 -485,91 (-0,81%)
Rubis (0RTS.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:03AM BST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 32,94 | 33,14 | 32,58 | 32,88 | 32,88 | 13 |
| 03 mag 2024 | 32,02 | 32,60 | 31,92 | 32,13 | 32,13 | 7.484 |
| 02 mag 2024 | 32,36 | 32,72 | 32,14 | 32,22 | 32,22 | 142.935 |
| 01 mag 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
| 30 apr 2024 | 32,55 | 32,90 | 32,26 | 32,39 | 32,39 | 43.763 |
| 29 apr 2024 | 32,59 | 33,30 | 32,36 | 32,72 | 32,72 | 193.677 |
| 26 apr 2024 | 32,04 | 32,60 | 32,06 | 32,51 | 32,51 | 22.503 |
| 25 apr 2024 | 32,41 | 32,70 | 32,08 | 32,26 | 32,26 | 33.302 |
| 24 apr 2024 | 32,84 | 33,04 | 32,40 | 32,46 | 32,46 | 24.520 |
| 23 apr 2024 | 32,82 | 32,94 | 32,66 | 32,84 | 32,84 | 42.441 |
| 22 apr 2024 | 32,38 | 32,90 | 32,18 | 32,68 | 32,68 | 46.366 |
| 19 apr 2024 | 32,32 | 32,76 | 32,00 | 32,17 | 32,17 | 73.403 |
| 18 apr 2024 | 32,90 | 33,16 | 32,46 | 32,63 | 32,63 | 57.068 |
| 17 apr 2024 | 32,65 | 33,26 | 32,60 | 32,75 | 32,75 | 71.611 |
| 16 apr 2024 | 32,98 | 33,68 | 31,54 | 32,80 | 32,80 | 158.422 |
| 15 apr 2024 | 33,68 | 33,96 | 33,36 | 33,43 | 33,43 | 246.843 |
| 12 apr 2024 | 34,11 | 34,28 | 33,58 | 33,66 | 33,66 | 52.036 |
| 11 apr 2024 | 33,51 | 34,14 | 33,38 | 33,86 | 33,86 | 113.045 |
| 10 apr 2024 | 33,74 | 33,98 | 33,18 | 33,50 | 33,50 | 88.708 |
| 09 apr 2024 | 34,03 | 34,28 | 33,76 | 33,86 | 33,86 | 44.828 |
| 08 apr 2024 | 34,01 | 34,20 | 33,52 | 34,00 | 34,00 | 79.118 |
| 05 apr 2024 | 33,21 | 33,88 | 33,06 | 33,65 | 33,65 | 56.573 |
| 04 apr 2024 | 34,19 | 34,38 | 33,38 | 33,75 | 33,75 | 141.250 |
| 03 apr 2024 | 33,00 | 34,28 | 32,80 | 34,26 | 34,26 | 102.971 |
| 02 apr 2024 | 33,47 | 34,00 | 32,54 | 33,17 | 33,17 | 190.544 |
| 28 mar 2024 | 32,18 | 33,52 | 31,98 | 32,77 | 32,77 | 266.552 |
| 27 mar 2024 | 32,00 | 32,50 | 31,40 | 32,12 | 32,12 | 225.092 |
| 26 mar 2024 | 28,41 | 31,66 | 27,92 | 31,60 | 31,60 | 322.567 |
| 25 mar 2024 | 27,40 | 28,24 | 27,22 | 28,24 | 28,24 | 160.488 |
| 22 mar 2024 | 27,46 | 27,68 | 27,36 | 27,44 | 27,44 | 56.338 |
| 21 mar 2024 | 27,69 | 27,80 | 27,38 | 27,47 | 27,47 | 207.505 |
| 20 mar 2024 | 27,30 | 27,74 | 27,26 | 27,65 | 27,65 | 45.813 |
| 19 mar 2024 | 27,32 | 27,54 | 27,14 | 27,40 | 27,40 | 394.572 |
| 18 mar 2024 | 26,99 | 27,46 | 26,82 | 27,39 | 27,39 | 35.103 |
| 15 mar 2024 | 26,83 | 27,32 | 26,66 | 27,08 | 27,08 | 214.893 |
| 14 mar 2024 | 26,81 | 27,00 | 26,64 | 26,76 | 26,76 | 86.661 |
| 13 mar 2024 | 26,70 | 27,14 | 26,08 | 26,69 | 26,69 | 281.257 |
| 12 mar 2024 | 26,54 | 27,16 | 26,20 | 26,27 | 26,27 | 118.580 |
| 11 mar 2024 | 26,99 | 27,28 | 26,40 | 26,65 | 26,65 | 231.911 |
| 08 mar 2024 | 25,43 | 27,22 | 25,12 | 26,97 | 26,97 | 1.218.726 |
| 07 mar 2024 | 24,61 | 25,38 | 24,46 | 25,32 | 25,32 | 48.877 |
| 06 mar 2024 | 24,84 | 25,02 | 24,68 | 24,72 | 24,72 | 42.869 |
| 05 mar 2024 | 24,88 | 24,92 | 24,56 | 24,84 | 24,84 | 24.507 |
| 04 mar 2024 | 24,49 | 24,82 | 24,44 | 24,83 | 24,83 | 62.677 |
| 01 mar 2024 | 24,32 | 24,52 | 24,12 | 24,49 | 24,49 | 285.134 |
| 29 feb 2024 | 24,92 | 25,10 | 24,24 | 24,29 | 24,29 | 58.588 |
| 28 feb 2024 | 24,94 | 25,20 | 24,76 | 25,01 | 25,01 | 72.672 |
| 27 feb 2024 | 24,61 | 24,92 | 24,40 | 24,87 | 24,87 | 44.746 |
| 26 feb 2024 | 24,57 | 24,76 | 24,44 | 24,59 | 24,59 | 59.126 |
| 23 feb 2024 | 24,61 | 24,68 | 24,56 | 24,64 | 24,64 | 23.322 |
| 22 feb 2024 | 24,63 | 24,88 | 24,36 | 24,61 | 24,61 | 33.857 |
| 21 feb 2024 | 24,43 | 24,58 | 24,14 | 24,48 | 24,48 | 236.563 |
| 20 feb 2024 | 24,28 | 24,48 | 24,14 | 24,47 | 24,47 | 35.728 |
| 19 feb 2024 | 24,49 | 24,74 | 24,20 | 24,28 | 24,28 | 73.403 |
| 16 feb 2024 | 23,87 | 24,58 | 23,76 | 24,48 | 24,48 | 74.316 |
| 15 feb 2024 | 23,61 | 23,90 | 23,50 | 23,80 | 23,80 | 43.027 |
| 14 feb 2024 | 23,44 | 23,94 | 23,16 | 23,70 | 23,70 | 34.192 |
| 13 feb 2024 | 23,28 | 23,64 | 23,10 | 23,23 | 23,23 | 143.288 |
| 12 feb 2024 | 23,03 | 23,36 | 22,92 | 23,25 | 23,25 | 126.991 |
| 09 feb 2024 | 23,17 | 23,30 | 23,02 | 23,09 | 23,09 | 73.903 |
| 08 feb 2024 | 23,20 | 23,32 | 23,04 | 23,12 | 23,12 | 190.336 |
| 07 feb 2024 | 23,36 | 23,52 | 23,06 | 23,14 | 23,14 | 40.864 |
| 06 feb 2024 | 23,03 | 23,38 | 23,08 | 23,29 | 23,29 | 28.597 |
| 05 feb 2024 | 23,26 | 23,42 | 22,60 | 23,13 | 23,13 | 54.490 |
| 02 feb 2024 | 23,17 | 23,52 | 23,18 | 23,28 | 23,28 | 19.942 |
| 01 feb 2024 | 23,40 | 23,40 | 22,76 | 23,24 | 23,24 | 21.817 |
| 31 gen 2024 | 23,50 | 23,66 | 23,34 | 23,47 | 23,47 | 38.291 |
| 30 gen 2024 | 23,65 | 24,18 | 23,42 | 23,48 | 23,48 | 575.833 |
| 29 gen 2024 | 23,83 | 23,88 | 23,52 | 23,65 | 23,65 | 27.934 |
| 26 gen 2024 | 23,42 | 23,76 | 23,52 | 23,71 | 23,71 | 217.854 |
| 25 gen 2024 | 23,61 | 23,78 | 23,30 | 23,40 | 23,40 | 20.939 |
| 24 gen 2024 | 23,46 | 23,62 | 23,16 | 23,59 | 23,59 | 33.931 |
| 23 gen 2024 | 23,56 | 23,60 | 23,26 | 23,34 | 23,34 | 51.852 |
| 22 gen 2024 | 23,26 | 23,48 | 22,82 | 23,37 | 23,37 | 26.225 |
| 19 gen 2024 | 23,17 | 23,46 | 22,96 | 23,05 | 23,05 | 53.513 |
| 18 gen 2024 | 23,11 | 23,28 | 22,98 | 23,25 | 23,25 | 39.556 |
| 17 gen 2024 | 23,44 | 23,60 | 22,82 | 23,12 | 23,12 | 47.595 |
| 16 gen 2024 | 23,63 | 23,86 | 23,44 | 23,48 | 23,48 | 47.038 |
| 15 gen 2024 | 23,62 | 23,78 | 23,46 | 23,66 | 23,66 | 28.098 |
| 12 gen 2024 | 23,52 | 23,82 | 23,24 | 23,60 | 23,60 | 48.924 |
| 11 gen 2024 | 23,44 | 23,62 | 23,24 | 23,36 | 23,36 | 54.514 |
| 10 gen 2024 | 23,05 | 23,40 | 22,92 | 23,37 | 23,37 | 81.078 |
| 09 gen 2024 | 23,42 | 23,30 | 23,00 | 23,13 | 23,13 | 36.962 |
| 08 gen 2024 | 22,99 | 23,20 | 22,80 | 23,18 | 23,18 | 40.878 |
| 05 gen 2024 | 23,30 | 23,18 | 22,78 | 23,10 | 23,10 | 32.385 |
| 04 gen 2024 | 22,72 | 23,26 | 22,50 | 23,22 | 23,22 | 43.812 |
| 03 gen 2024 | 22,60 | 22,76 | 22,46 | 22,61 | 22,61 | 64.929 |
| 02 gen 2024 | 22,60 | 22,88 | 22,52 | 22,67 | 22,67 | 49.099 |
| 29 dic 2023 | 22,60 | 22,78 | 22,44 | 22,51 | 22,51 | 25.435 |
| 28 dic 2023 | 22,64 | 22,74 | 22,52 | 22,62 | 22,62 | 20.329 |
| 27 dic 2023 | 22,56 | 22,78 | 22,42 | 22,60 | 22,60 | 52.040 |
| 22 dic 2023 | 22,54 | 22,68 | 22,50 | 22,59 | 22,59 | 44.681 |
| 21 dic 2023 | 22,48 | 22,74 | 22,38 | 22,52 | 22,52 | 62.854 |
| 20 dic 2023 | 22,56 | 22,70 | 22,52 | 22,55 | 22,55 | 52.407 |
| 19 dic 2023 | 22,48 | 22,66 | 22,30 | 22,48 | 22,48 | 178.030 |
| 18 dic 2023 | 22,58 | 22,70 | 22,02 | 22,53 | 22,53 | 527.281 |
| 15 dic 2023 | 22,60 | 22,80 | 22,42 | 22,66 | 22,66 | 146.547 |
| 14 dic 2023 | 22,31 | 22,74 | 22,06 | 22,47 | 22,47 | 137.190 |
| 13 dic 2023 | 22,01 | 22,28 | 21,78 | 22,21 | 22,21 | 132.709 |
| 12 dic 2023 | 22,29 | 22,26 | 21,92 | 22,09 | 22,09 | 109.824 |
| *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.