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
59.104,54 +559,58 (+0,96%)
Unibail-Rodamco-Westfield SE (0YO9.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:07PM 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 | 78,96 | 81,28 | 78,68 | 80,08 | 80,08 | 131.330 |
| 02 mag 2024 | 77,49 | 78,69 | 78,69 | 78,67 | 78,67 | 11.044 |
| 01 mag 2024 | 78,48 | 78,48 | 78,48 | 78,12 | 78,12 | 8.485 |
| 30 apr 2024 | 78,40 | 78,94 | 77,18 | 78,12 | 78,12 | 145.380 |
| 29 apr 2024 | 78,00 | 78,74 | 77,60 | 78,56 | 78,56 | 47.512 |
| 26 apr 2024 | 76,27 | 78,52 | 77,22 | 77,95 | 77,95 | 145.929 |
| 25 apr 2024 | 76,00 | 77,50 | 75,84 | 76,84 | 76,84 | 100.712 |
| 24 apr 2024 | 77,09 | 77,58 | 76,24 | 76,58 | 76,58 | 293.686 |
| 23 apr 2024 | 77,09 | 77,76 | 76,30 | 77,05 | 77,05 | 298.569 |
| 22 apr 2024 | 75,09 | 77,08 | 75,48 | 76,50 | 76,50 | 135.534 |
| 19 apr 2024 | 74,04 | 75,40 | 74,12 | 75,15 | 75,15 | 101.291 |
| 18 apr 2024 | 73,64 | 75,22 | 73,46 | 75,09 | 75,09 | 177.236 |
| 17 apr 2024 | 73,49 | 75,70 | 73,92 | 74,14 | 74,14 | 864.337 |
| 16 apr 2024 | 72,80 | 73,06 | 72,04 | 72,42 | 72,42 | 215.824 |
| 15 apr 2024 | 73,91 | 74,70 | 73,72 | 73,83 | 73,83 | 96.291 |
| 12 apr 2024 | 74,00 | 74,90 | 73,61 | 74,06 | 74,06 | 150.257 |
| 11 apr 2024 | 73,07 | 74,48 | 72,74 | 73,49 | 73,49 | 348.794 |
| 10 apr 2024 | 75,20 | 75,82 | 73,06 | 73,85 | 73,85 | 193.797 |
| 09 apr 2024 | 74,58 | 75,14 | 74,20 | 74,92 | 74,92 | 71.547 |
| 08 apr 2024 | 72,96 | 74,62 | 72,88 | 74,35 | 74,35 | 69.854 |
| 05 apr 2024 | 72,44 | 72,88 | 71,64 | 72,61 | 72,61 | 74.538 |
| 04 apr 2024 | 71,68 | 73,30 | 71,68 | 73,05 | 73,05 | 143.574 |
| 03 apr 2024 | 73,20 | 73,84 | 71,88 | 72,16 | 72,16 | 158.477 |
| 02 apr 2024 | 74,69 | 74,82 | 73,62 | 73,81 | 73,81 | 164.424 |
| 28 mar 2024 | 75,09 | 75,10 | 74,14 | 74,69 | 74,69 | 134.403 |
| 27 mar 2024 | 74,21 | 75,02 | 73,66 | 74,73 | 74,73 | 174.069 |
| 26 mar 2024 | 74,00 | 75,06 | 73,38 | 74,92 | 74,92 | 184.544 |
| 25 mar 2024 | 73,38 | 74,08 | 73,10 | 73,85 | 73,85 | 91.102 |
| 22 mar 2024 | 73,49 | 73,84 | 73,12 | 73,53 | 73,53 | 65.109 |
| 21 mar 2024 | 72,40 | 74,06 | 72,00 | 73,47 | 73,47 | 109.100 |
| 20 mar 2024 | 71,95 | 72,01 | 70,92 | 71,72 | 71,72 | 79.834 |
| 19 mar 2024 | 71,20 | 71,90 | 70,64 | 71,83 | 71,83 | 617.490 |
| 18 mar 2024 | 70,29 | 71,26 | 69,56 | 70,94 | 70,94 | 411.969 |
| 15 mar 2024 | 71,30 | 71,28 | 69,86 | 70,10 | 70,10 | 171.869 |
| 14 mar 2024 | 70,67 | 71,92 | 70,46 | 71,20 | 71,20 | 73.764 |
| 13 mar 2024 | 70,50 | 71,12 | 69,40 | 70,52 | 70,52 | 103.363 |
| 12 mar 2024 | 72,00 | 72,60 | 70,68 | 70,84 | 70,84 | 257.980 |
| 11 mar 2024 | 71,24 | 72,06 | 70,14 | 71,87 | 71,87 | 192.348 |
| 08 mar 2024 | 70,10 | 71,28 | 69,88 | 70,65 | 70,65 | 248.439 |
| 07 mar 2024 | 68,54 | 71,24 | 68,20 | 70,21 | 70,21 | 369.421 |
| 06 mar 2024 | 69,32 | 69,94 | 68,64 | 68,69 | 68,69 | 304.426 |
| 05 mar 2024 | 69,60 | 69,88 | 68,74 | 69,20 | 69,20 | 100.900 |
| 04 mar 2024 | 69,26 | 70,10 | 69,04 | 69,70 | 69,70 | 105.156 |
| 01 mar 2024 | 66,61 | 69,08 | 67,56 | 68,77 | 68,77 | 263.778 |
| 29 feb 2024 | 67,47 | 68,58 | 67,28 | 67,76 | 67,76 | 249.572 |
| 28 feb 2024 | 69,87 | 69,78 | 66,58 | 67,24 | 67,24 | 641.064 |
| 27 feb 2024 | 67,70 | 69,76 | 67,28 | 69,64 | 69,64 | 153.723 |
| 26 feb 2024 | 68,61 | 69,12 | 67,94 | 68,02 | 68,02 | 92.219 |
| 23 feb 2024 | 68,65 | 69,06 | 67,84 | 68,75 | 68,75 | 172.419 |
| 22 feb 2024 | 69,24 | 69,74 | 68,58 | 68,65 | 68,65 | 297.412 |
| 21 feb 2024 | 69,09 | 70,20 | 69,07 | 69,17 | 69,17 | 101.250 |
| 20 feb 2024 | 70,33 | 70,36 | 69,20 | 69,57 | 69,57 | 65.071 |
| 19 feb 2024 | 70,33 | 70,92 | 69,50 | 70,71 | 70,71 | 107.404 |
| 16 feb 2024 | 70,00 | 70,90 | 69,26 | 69,78 | 69,78 | 298.771 |
| 15 feb 2024 | 70,02 | 70,78 | 68,78 | 70,61 | 70,61 | 159.190 |
| 14 feb 2024 | 69,03 | 69,96 | 68,68 | 69,15 | 69,15 | 390.478 |
| 13 feb 2024 | 72,37 | 72,82 | 69,08 | 69,41 | 69,41 | 573.715 |
| 12 feb 2024 | 70,92 | 72,52 | 50,45 | 72,37 | 72,37 | 603.707 |
| 09 feb 2024 | 70,02 | 70,57 | 50,53 | 70,50 | 70,50 | 201.339 |
| 08 feb 2024 | 65,49 | 71,62 | 68,66 | 69,62 | 69,62 | 283.663 |
| 07 feb 2024 | 65,47 | 67,34 | 49,33 | 67,07 | 67,07 | 129.754 |
| 06 feb 2024 | 65,01 | 65,82 | 64,14 | 65,68 | 65,68 | 85.714 |
| 05 feb 2024 | 65,20 | 66,04 | 64,90 | 65,11 | 65,11 | 644.668 |
| 02 feb 2024 | 65,57 | 66,61 | 64,94 | 65,60 | 65,60 | 715.433 |
| 01 feb 2024 | 66,00 | 66,98 | 64,92 | 65,26 | 65,26 | 149.833 |
| 31 gen 2024 | 67,41 | 67,66 | 66,62 | 67,09 | 67,09 | 69.926 |
| 30 gen 2024 | 66,80 | 67,34 | 66,38 | 66,80 | 66,80 | 112.466 |
| 29 gen 2024 | 66,40 | 67,40 | 66,10 | 66,58 | 66,58 | 168.593 |
| 26 gen 2024 | 67,49 | 67,58 | 48,42 | 67,15 | 67,15 | 287.797 |
| 25 gen 2024 | 65,60 | 67,29 | 65,86 | 67,03 | 67,03 | 95.970 |
| 24 gen 2024 | 65,76 | 67,10 | 65,94 | 66,50 | 66,50 | 166.246 |
| 23 gen 2024 | 64,92 | 65,48 | 63,96 | 64,50 | 64,50 | 228.546 |
| 22 gen 2024 | 64,73 | 65,28 | 64,24 | 64,63 | 64,63 | 253.372 |
| 19 gen 2024 | 64,29 | 65,76 | 64,10 | 64,84 | 64,84 | 104.363 |
| 18 gen 2024 | 65,24 | 65,77 | 64,28 | 64,48 | 64,48 | 83.940 |
| 17 gen 2024 | 65,78 | 65,79 | 64,36 | 65,53 | 65,53 | 162.254 |
| 16 gen 2024 | 66,84 | 67,26 | 66,38 | 66,61 | 66,61 | 238.703 |
| 15 gen 2024 | 67,48 | 67,68 | 66,56 | 67,26 | 67,26 | 366.155 |
| 12 gen 2024 | 65,85 | 66,84 | 65,52 | 66,12 | 66,12 | 185.089 |
| 11 gen 2024 | 66,96 | 67,16 | 65,24 | 65,36 | 65,36 | 92.583 |
| 10 gen 2024 | 65,70 | 67,18 | 65,78 | 66,23 | 66,23 | 93.546 |
| 09 gen 2024 | 65,01 | 65,88 | 49,16 | 65,57 | 65,57 | 664.632 |
| 08 gen 2024 | 65,32 | 66,02 | 64,51 | 65,72 | 65,72 | 138.757 |
| 05 gen 2024 | 66,40 | 66,60 | 64,38 | 65,41 | 65,41 | 1.307.082 |
| 04 gen 2024 | 67,05 | 67,66 | 66,42 | 67,09 | 67,09 | 752.718 |
| 03 gen 2024 | 67,01 | 67,86 | 66,14 | 66,42 | 66,42 | 158.253 |
| 02 gen 2024 | 66,18 | 68,04 | 65,40 | 67,26 | 67,26 | 72.911 |
| 29 dic 2023 | 67,24 | 67,68 | 66,86 | 67,30 | 67,30 | 50.086 |
| 28 dic 2023 | 67,05 | 67,84 | 66,76 | 67,20 | 67,20 | 75.134 |
| 27 dic 2023 | 67,01 | 68,02 | 66,68 | 67,72 | 67,72 | 233.007 |
| 22 dic 2023 | 67,43 | 67,78 | 66,92 | 67,43 | 67,43 | 115.598 |
| 21 dic 2023 | 67,83 | 69,06 | 67,14 | 67,81 | 67,81 | 248.881 |
| 20 dic 2023 | 68,50 | 69,22 | 67,44 | 68,98 | 68,98 | 1.327.431 |
| 19 dic 2023 | 66,80 | 68,16 | 66,70 | 68,16 | 68,16 | 540.511 |
| 18 dic 2023 | 65,95 | 66,80 | 65,36 | 66,58 | 66,58 | 126.030 |
| 15 dic 2023 | 66,37 | 67,24 | 66,22 | 66,65 | 66,65 | 228.733 |
| 14 dic 2023 | 64,73 | 68,12 | 62,86 | 66,61 | 66,61 | 394.802 |
| 13 dic 2023 | 62,80 | 63,46 | 62,72 | 62,90 | 62,90 | 191.973 |
| 12 dic 2023 | 63,09 | 64,60 | 62,14 | 62,35 | 62,35 | 163.215 |
| 11 dic 2023 | 63,05 | 63,98 | 63,08 | 63,93 | 63,93 | 447.031 |
| *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.