Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.722,85 +497,19 (+1,30%) Nasdaq
16.181,65 +340,69 (+2,15%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,36 -0,59 (-0,75%) Bitcoin EUR
57.432,66 +2.559,26 (+4,66%)
Telefónica, S.A. (0TDE.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:39PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,2330 | 4,2770 | 4,2280 | 4,2325 | 4,2325 | 552.860 |
| 02 mag 2024 | 4,2000 | 4,2141 | 4,2141 | 4,1955 | 4,1955 | 254.180 |
| 01 mag 2024 | 4,2480 | 4,2480 | 4,2480 | 4,2480 | 4,2480 | - |
| 30 apr 2024 | 4,2400 | 4,2630 | 4,1900 | 4,2480 | 4,2480 | 1.884.823 |
| 29 apr 2024 | 4,1850 | 4,2640 | 4,2180 | 4,2325 | 4,2325 | 488.075 |
| 26 apr 2024 | 4,0905 | 4,2390 | 4,1540 | 4,1640 | 4,1640 | 3.655.000 |
| 25 apr 2024 | 4,1000 | 4,1533 | 4,0650 | 4,1185 | 4,1185 | 4.789.945 |
| 24 apr 2024 | 4,1505 | 4,2320 | 4,1050 | 4,1450 | 4,1450 | 3.533.959 |
| 23 apr 2024 | 4,0650 | 4,1660 | 4,0950 | 4,1000 | 4,1000 | 2.329.586 |
| 22 apr 2024 | 4,0000 | 4,2170 | 4,0320 | 4,0345 | 4,0345 | 4.548.366 |
| 19 apr 2024 | 3,9105 | 4,0102 | 3,9480 | 3,9585 | 3,9585 | 4.156.377 |
| 18 apr 2024 | 3,8800 | 3,9660 | 3,9120 | 3,9165 | 3,9165 | 2.070.476 |
| 17 apr 2024 | 3,8505 | 3,9230 | 3,8500 | 3,8755 | 3,8755 | 3.871.927 |
| 16 apr 2024 | 3,9105 | 3,9180 | 3,8640 | 3,9135 | 3,9135 | 555.657 |
| 15 apr 2024 | 3,9000 | 3,9560 | 3,9150 | 3,9555 | 3,9555 | 901.043 |
| 12 apr 2024 | 3,9905 | 3,9660 | 3,9310 | 3,9525 | 3,9525 | 2.523.405 |
| 11 apr 2024 | 3,9050 | 3,9660 | 3,9050 | 3,9630 | 3,9630 | 3.061.589 |
| 10 apr 2024 | 3,9705 | 3,9910 | 3,9090 | 3,9105 | 3,9105 | 6.579.340 |
| 09 apr 2024 | 3,9800 | 4,0000 | 3,9640 | 3,9870 | 3,9870 | 2.525.857 |
| 08 apr 2024 | 3,9905 | 3,9860 | 3,9540 | 3,9810 | 3,9810 | 2.418.103 |
| 05 apr 2024 | 4,0250 | 4,0340 | 3,9570 | 4,0230 | 4,0230 | 10.480.766 |
| 04 apr 2024 | 4,0145 | 4,1190 | 4,0430 | 4,0660 | 4,0660 | 14.072.546 |
| 03 apr 2024 | 4,0505 | 4,0890 | 4,0340 | 4,0840 | 4,0840 | 3.847.436 |
| 02 apr 2024 | 4,0200 | 4,1180 | 4,0620 | 4,1135 | 4,1135 | 39.171.516 |
| 28 mar 2024 | 4,1000 | 4,1270 | 4,0860 | 4,1020 | 4,1020 | 7.700.787 |
| 27 mar 2024 | 4,1000 | 4,1120 | 4,0700 | 4,0765 | 4,0765 | 9.661.785 |
| 26 mar 2024 | 4,0000 | 4,0900 | 3,9910 | 4,0745 | 4,0745 | 2.215.556 |
| 25 mar 2024 | 3,9600 | 3,9980 | 3,9650 | 3,9670 | 3,9670 | 3.784.188 |
| 22 mar 2024 | 3,9505 | 4,0140 | 3,9610 | 3,9715 | 3,9715 | 1.863.980 |
| 21 mar 2024 | 3,9050 | 3,9780 | 3,9270 | 3,9410 | 3,9410 | 954.566 |
| 20 mar 2024 | 3,9000 | 3,9200 | 3,8960 | 3,9050 | 3,9050 | 300.546 |
| 19 mar 2024 | 3,8800 | 3,9230 | 3,8950 | 3,9105 | 3,9105 | 7.422.321 |
| 18 mar 2024 | 3,8810 | 3,9330 | 3,8910 | 3,9270 | 3,9270 | 1.706.018 |
| 15 mar 2024 | 3,8400 | 3,9460 | 3,8700 | 3,8830 | 3,8830 | 24.932.820 |
| 14 mar 2024 | 3,8705 | 3,9160 | 3,8530 | 3,8945 | 3,8945 | 2.592.837 |
| 13 mar 2024 | 3,8505 | 3,9050 | 3,8680 | 3,8765 | 3,8765 | 3.699.562 |
| 12 mar 2024 | 3,8545 | 3,9030 | 3,8706 | 3,8820 | 3,8820 | 2.080.151 |
| 11 mar 2024 | 3,8505 | 3,8890 | 3,7800 | 3,8505 | 3,8505 | 1.285.965 |
| 08 mar 2024 | 3,8200 | 3,8560 | 3,8300 | 3,8280 | 3,8280 | 5.965.773 |
| 07 mar 2024 | 3,8200 | 3,8810 | 3,8260 | 3,8315 | 3,8315 | 3.716.462 |
| 06 mar 2024 | 3,8000 | 3,8870 | 3,8340 | 3,8365 | 3,8365 | 12.050.387 |
| 05 mar 2024 | 3,7850 | 3,8350 | 3,8020 | 3,8220 | 3,8220 | 989.498 |
| 04 mar 2024 | 3,8000 | 3,8400 | 3,8120 | 3,8260 | 3,8260 | 2.644.635 |
| 01 mar 2024 | 3,7505 | 3,8890 | 3,7650 | 3,7975 | 3,7975 | 4.756.203 |
| 29 feb 2024 | 3,8105 | 3,9700 | 3,7910 | 3,8270 | 3,8270 | 2.070.734 |
| 28 feb 2024 | 3,7705 | 3,8740 | 3,7265 | 3,8270 | 3,8270 | 6.007.307 |
| 27 feb 2024 | 3,7305 | 3,8150 | 3,7450 | 3,7565 | 3,7565 | 1.450.378 |
| 26 feb 2024 | 3,7630 | 3,7920 | 3,7480 | 3,7705 | 3,7705 | 6.136.167 |
| 23 feb 2024 | 3,7400 | 3,7766 | 3,7100 | 3,7410 | 3,7410 | 8.429.013 |
| 22 feb 2024 | 3,7105 | 3,7900 | 3,5980 | 3,7735 | 3,7735 | 2.048.511 |
| 21 feb 2024 | 3,6725 | 3,7070 | 3,6560 | 3,6690 | 3,6690 | 4.550.680 |
| 20 feb 2024 | 3,6105 | 3,6750 | 3,6270 | 3,6305 | 3,6305 | 5.810.061 |
| 19 feb 2024 | 3,6000 | 3,6350 | 3,5100 | 3,5840 | 3,5840 | 7.729.274 |
| 16 feb 2024 | 3,6305 | 3,6200 | 3,5430 | 3,6080 | 3,6080 | 1.824.573 |
| 15 feb 2024 | 3,5600 | 3,6290 | 3,5700 | 3,5755 | 3,5755 | 1.509.442 |
| 14 feb 2024 | 3,6105 | 3,6060 | 3,5630 | 3,5905 | 3,5905 | 2.160.622 |
| 13 feb 2024 | 3,6000 | 3,6380 | 3,5799 | 3,5925 | 3,5925 | 2.459.193 |
| 12 feb 2024 | 3,6105 | 3,5870 | 3,5640 | 3,5690 | 3,5690 | 2.202.010 |
| 09 feb 2024 | 3,6200 | 3,5950 | 3,5420 | 3,5830 | 3,5830 | 2.051.166 |
| 08 feb 2024 | 3,6400 | 3,5970 | 3,5520 | 3,5915 | 3,5915 | 1.862.983 |
| 07 feb 2024 | 3,6400 | 3,6510 | 3,5890 | 3,6450 | 3,6450 | 3.215.301 |
| 06 feb 2024 | 3,6535 | 3,7510 | 3,6190 | 3,6600 | 3,6600 | 1.413.345 |
| 05 feb 2024 | 3,7000 | 3,7290 | 3,6560 | 3,7000 | 3,7000 | 765.997 |
| 02 feb 2024 | 3,7200 | 3,7540 | 3,6990 | 3,7335 | 3,7335 | 3.290.447 |
| 01 feb 2024 | 3,7325 | 3,8000 | 3,7260 | 3,7755 | 3,7755 | 1.530.058 |
| 31 gen 2024 | 3,7505 | 3,7960 | 3,7480 | 3,7860 | 3,7860 | 1.420.322 |
| 30 gen 2024 | 3,8000 | 3,8550 | 3,7640 | 3,8135 | 3,8135 | 10.085.925 |
| 29 gen 2024 | 3,7600 | 3,8550 | 3,7300 | 3,8305 | 3,8305 | 937.336 |
| 26 gen 2024 | 3,7505 | 3,8360 | 3,7780 | 3,7810 | 3,7810 | 690.877 |
| 25 gen 2024 | 3,7705 | 3,8140 | 3,7810 | 3,8030 | 3,8030 | 2.173.716 |
| 24 gen 2024 | 3,8000 | 3,8550 | 3,8125 | 3,8365 | 3,8365 | 656.188 |
| 23 gen 2024 | 3,7705 | 3,8430 | 3,8040 | 3,8315 | 3,8315 | 4.267.158 |
| 22 gen 2024 | 3,7705 | 3,8230 | 3,7850 | 3,7925 | 3,7925 | 1.097.727 |
| 19 gen 2024 | 3,8000 | 3,7960 | 3,7480 | 3,7575 | 3,7575 | 27.642.981 |
| 18 gen 2024 | 3,7105 | 3,7670 | 3,7200 | 3,7545 | 3,7545 | 460.578 |
| 17 gen 2024 | 3,7305 | 3,7750 | 3,7260 | 3,7735 | 3,7735 | 2.638.090 |
| 16 gen 2024 | 3,7705 | 3,8030 | 3,7450 | 3,7575 | 3,7575 | 2.578.374 |
| 15 gen 2024 | 3,7570 | 3,7810 | 3,7200 | 3,7325 | 3,7325 | 4.236.790 |
| 12 gen 2024 | 3,7000 | 3,7380 | 3,6926 | 3,7030 | 3,7030 | 8.377.354 |
| 11 gen 2024 | 3,7230 | 3,7300 | 3,7020 | 3,7270 | 3,7270 | 25.296.411 |
| 10 gen 2024 | 3,7000 | 3,7400 | 3,6980 | 3,7105 | 3,7105 | 7.310.130 |
| 09 gen 2024 | 3,7400 | 3,7550 | 3,7060 | 3,7280 | 3,7280 | 3.492.076 |
| 08 gen 2024 | 3,6945 | 3,7325 | 3,6830 | 3,7000 | 3,7000 | 2.919.899 |
| 05 gen 2024 | 3,7000 | 3,7030 | 3,6620 | 3,6850 | 3,6850 | 1.289.484 |
| 04 gen 2024 | 3,7105 | 3,7650 | 3,6440 | 3,6555 | 3,6555 | 2.462.651 |
| 03 gen 2024 | 3,6650 | 3,6860 | 3,5860 | 3,6535 | 3,6535 | 10.614.141 |
| 02 gen 2024 | 3,5850 | 3,6340 | 3,5390 | 3,6210 | 3,6210 | 6.359.916 |
| 29 dic 2023 | 3,5200 | 3,5470 | 3,5260 | 3,5345 | 3,5345 | 358.418 |
| 28 dic 2023 | 3,5505 | 3,5740 | 3,5310 | 3,5620 | 3,5620 | 1.213.811 |
| 27 dic 2023 | 3,5200 | 3,5900 | 3,5560 | 3,5775 | 3,5775 | 8.185.409 |
| 22 dic 2023 | 3,6105 | 3,6450 | 3,5720 | 3,6260 | 3,6260 | 928.265 |
| 21 dic 2023 | 3,6505 | 3,6840 | 3,6140 | 3,6505 | 3,6505 | 3.021.834 |
| 20 dic 2023 | 3,8505 | 3,8193 | 3,6500 | 3,7155 | 3,7155 | 8.472.010 |
| 19 dic 2023 | 3,5915 | 3,6060 | 3,5560 | 3,5945 | 3,5945 | 18.312.552 |
| 18 dic 2023 | 3,6105 | 3,7270 | 3,5570 | 3,6165 | 3,6165 | 33.067.504 |
| 15 dic 2023 | 3,6800 | 3,6870 | 3,6200 | 3,6830 | 3,6830 | 7.287.730 |
| 14 dic 2023 | 3,7000 | 3,7440 | 3,6800 | 3,7020 | 3,7020 | 9.624.188 |
| 13 dic 2023 | 3,8000 | 3,7940 | 3,6530 | 3,7080 | 3,7080 | 1.406.134 |
| 12 dic 2023 | 3,8705 | 3,8700 | 3,7860 | 3,8525 | 3,8525 | 7.831.832 |
| 12 dic 2023 | 0.15 Dividendo | |||||
| *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.