Italia markets open in 6 hours 42 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 0,00 (0,00%) EUR/USD
1,0771 -0,0002 (-0,02%) Bitcoin EUR
58.577,56 -930,51 (-1,56%) CMC Crypto 200
1.360,84 +48,22 (+3,68%)
Piraeus Financial Holdings S.A. (0RTY.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:41PM BST
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 |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 02 mag 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 01 mag 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 30 apr 2024 | 3,8646 | 3,8646 | 3,8646 | 1,5200 | 1,5200 | 7.731 |
| 29 apr 2024 | 3,9340 | 3,9340 | 3,9340 | 1,5200 | 1,5200 | 100 |
| 26 apr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 25 apr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 24 apr 2024 | 4,0200 | 4,0200 | 3,9950 | 1,5200 | 1,5200 | 128.946 |
| 23 apr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 22 apr 2024 | 3,8500 | 3,8500 | 3,8500 | 1,5200 | 1,5200 | 100 |
| 19 apr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 18 apr 2024 | 3,7810 | 3,7810 | 3,7810 | 1,5200 | 1,5200 | 265 |
| 17 apr 2024 | 3,7890 | 3,7890 | 3,7890 | 1,5200 | 1,5200 | 200 |
| 16 apr 2024 | 3,7460 | 3,7460 | 3,7431 | 1,5200 | 1,5200 | 48.203 |
| 15 apr 2024 | 3,7510 | 3,7510 | 3,7510 | 1,5200 | 1,5200 | 132 |
| 12 apr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 11 apr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 10 apr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 09 apr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 08 apr 2024 | 3,6050 | 3,6050 | 3,6050 | 1,5200 | 1,5200 | - |
| 05 apr 2024 | 3,7060 | 3,7060 | 3,7060 | 1,5200 | 1,5200 | - |
| 04 apr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 03 apr 2024 | 3,6350 | 3,6750 | 3,6350 | 1,5200 | 1,5200 | 560 |
| 02 apr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 28 mar 2024 | 3,9200 | 3,9200 | 3,8940 | 1,5200 | 1,5200 | 300 |
| 27 mar 2024 | 3,8180 | 3,8180 | 3,8180 | 1,5200 | 1,5200 | 8 |
| 26 mar 2024 | 3,8730 | 3,8730 | 3,8730 | 1,5200 | 1,5200 | 100.000 |
| 25 mar 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 22 mar 2024 | 3,9224 | 3,9224 | 3,9224 | 1,5200 | 1,5200 | 339.663 |
| 21 mar 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 20 mar 2024 | 3,8980 | 3,8980 | 3,8980 | 1,5200 | 1,5200 | 760 |
| 19 mar 2024 | 3,8140 | 3,8140 | 3,8140 | 1,5200 | 1,5200 | 80 |
| 18 mar 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 15 mar 2024 | 4,0160 | 4,0160 | 4,0160 | 1,5200 | 1,5200 | 20 |
| 14 mar 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 13 mar 2024 | 3,9800 | 4,0000 | 3,9800 | 1,5200 | 1,5200 | 412 |
| 12 mar 2024 | 3,8692 | 3,9900 | 3,8692 | 1,5200 | 1,5200 | 41.364 |
| 11 mar 2024 | 3,9960 | 3,9960 | 3,9960 | 1,5200 | 1,5200 | 1.376.374 |
| 08 mar 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 07 mar 2024 | 4,1400 | 4,1400 | 4,1057 | 1,5200 | 1,5200 | 45.000 |
| 06 mar 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 05 mar 2024 | 4,1800 | 4,1800 | 4,1800 | 1,5200 | 1,5200 | 230 |
| 04 mar 2024 | 4,2320 | 4,2340 | 4,2320 | 1,5200 | 1,5200 | 660 |
| 01 mar 2024 | 4,0340 | 4,0340 | 4,0340 | 1,5200 | 1,5200 | 111 |
| 29 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 1,5200 | 1,5200 | 1.000 |
| 28 feb 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 27 feb 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 26 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 1,5200 | 1,5200 | - |
| 23 feb 2024 | 3,9260 | 3,9260 | 3,9160 | 1,5200 | 1,5200 | 170.112 |
| 22 feb 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 21 feb 2024 | 3,9040 | 3,9490 | 3,9040 | 1,5200 | 1,5200 | 235.155 |
| 20 feb 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 19 feb 2024 | 3,8960 | 3,8960 | 3,8960 | 1,5200 | 1,5200 | 5 |
| 16 feb 2024 | 3,9140 | 3,9140 | 3,9140 | 1,5200 | 1,5200 | 294 |
| 15 feb 2024 | 3,9418 | 3,9418 | 3,9418 | 1,5200 | 1,5200 | 18.590 |
| 14 feb 2024 | 3,8633 | 3,8633 | 3,8633 | 1,5200 | 1,5200 | 1.084.647 |
| 13 feb 2024 | 3,8280 | 3,8280 | 3,8280 | 1,5200 | 1,5200 | 433 |
| 12 feb 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 09 feb 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 08 feb 2024 | 3,7900 | 3,8150 | 3,7900 | 1,5200 | 1,5200 | 500.000 |
| 07 feb 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 06 feb 2024 | 3,8620 | 3,8620 | 3,8620 | 1,5200 | 1,5200 | - |
| 05 feb 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 02 feb 2024 | 3,8660 | 3,8660 | 3,8660 | 1,5200 | 1,5200 | 900 |
| 01 feb 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 31 gen 2024 | 3,7200 | 3,7200 | 3,7200 | 1,5200 | 1,5200 | 700 |
| 30 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 1,5200 | 1,5200 | 40.428 |
| 29 gen 2024 | 3,4670 | 3,4670 | 3,4670 | 1,5200 | 1,5200 | 191.378 |
| 26 gen 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 25 gen 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 24 gen 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 23 gen 2024 | 3,4540 | 3,4620 | 3,4540 | 1,5200 | 1,5200 | - |
| 22 gen 2024 | 3,4440 | 3,4440 | 3,4440 | 1,5200 | 1,5200 | 100 |
| 19 gen 2024 | 3,3760 | 3,3760 | 3,3760 | 1,5200 | 1,5200 | 12 |
| 18 gen 2024 | 3,3560 | 3,3560 | 3,3560 | 1,5200 | 1,5200 | - |
| 17 gen 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 16 gen 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 15 gen 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 12 gen 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 11 gen 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 10 gen 2024 | 3,4051 | 3,4051 | 3,4051 | 1,5200 | 1,5200 | 66.380 |
| 09 gen 2024 | 3,4120 | 3,4120 | 3,4120 | 1,5200 | 1,5200 | 400 |
| 08 gen 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 05 gen 2024 | 3,2900 | 3,2900 | 3,2900 | 1,5200 | 1,5200 | 11.770 |
| 04 gen 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 03 gen 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 02 gen 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 29 dic 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 28 dic 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 27 dic 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 22 dic 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 21 dic 2023 | 3,2520 | 3,2520 | 3,2520 | 1,5200 | 1,5200 | 11.013 |
| 20 dic 2023 | 3,2700 | 3,2700 | 3,2700 | 1,5200 | 1,5200 | 6.805 |
| 19 dic 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 18 dic 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 15 dic 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 14 dic 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 13 dic 2023 | 3,1820 | 3,1820 | 3,1820 | 1,5200 | 1,5200 | 400 |
| 12 dic 2023 | 3,0680 | 3,0680 | 3,0680 | 1,5200 | 1,5200 | 680 |
| 11 dic 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| *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.