Italia markets close in 4 hours 26 minutes
FTSE MIB
34.191,65 -104,66 (-0,31%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,95 +0,32 (+0,39%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Tencent Holdings Limited (0Z4S.IL)
IOB - IOB Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
In data: 09:20AM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 346,00 | 349,00 | 344,00 | 346,82 | 346,82 | 3.138 |
| 29 apr 2024 | 347,20 | 348,40 | 346,20 | 347,80 | 347,80 | 563 |
| 26 apr 2024 | 347,60 | 349,60 | 347,60 | 348,02 | 348,02 | 7.105 |
| 25 apr 2024 | 338,80 | 339,40 | 337,80 | 338,40 | 338,40 | 1.034 |
| 24 apr 2024 | 344,20 | 344,20 | 335,82 | 337,43 | 337,43 | 20.147 |
| 23 apr 2024 | 332,60 | 333,40 | 326,89 | 332,66 | 332,66 | 123.307 |
| 22 apr 2024 | 321,40 | 321,40 | 307,67 | 310,97 | 310,97 | 16.045 |
| 19 apr 2024 | 304,60 | 304,80 | 303,20 | 304,80 | 304,80 | 218 |
| 18 apr 2024 | 305,40 | 306,00 | 304,07 | 304,07 | 304,07 | 9.617 |
| 17 apr 2024 | 300,60 | 301,00 | 300,00 | 300,80 | 300,80 | 105.501 |
| 16 apr 2024 | 301,40 | 303,20 | 301,20 | 302,68 | 302,68 | 20.113 |
| 15 apr 2024 | 305,40 | 305,40 | 304,40 | 304,60 | 304,60 | 835 |
| 12 apr 2024 | 311,60 | 313,57 | 309,40 | 310,19 | 310,19 | 21.716 |
| 11 apr 2024 | 315,20 | 315,80 | 309,46 | 315,80 | 315,80 | 13.844 |
| 10 apr 2024 | 314,60 | 315,00 | 313,38 | 314,06 | 314,06 | 284.000 |
| 09 apr 2024 | 305,60 | 306,60 | 304,80 | 305,80 | 305,80 | 15.400 |
| 08 apr 2024 | 305,60 | 306,40 | 304,40 | 306,40 | 306,40 | 435 |
| 05 apr 2024 | 310,20 | 311,20 | 310,00 | 310,40 | 310,40 | 369 |
| 04 apr 2024 | 311,66 | 311,66 | 311,66 | 311,66 | 311,66 | - |
| 03 apr 2024 | 307,80 | 311,66 | 307,29 | 311,66 | 311,66 | 442.659 |
| 02 apr 2024 | 309,20 | 310,00 | 308,60 | 308,75 | 308,75 | 336.594 |
| 28 mar 2024 | 302,59 | 302,59 | 302,59 | 302,59 | 302,59 | - |
| 27 mar 2024 | 302,59 | 302,59 | 302,59 | 302,59 | 302,59 | 4.222 |
| 26 mar 2024 | 299,38 | 299,38 | 299,38 | 299,38 | 299,38 | 12.125 |
| 25 mar 2024 | 286,89 | 286,89 | 286,89 | 286,89 | 286,89 | - |
| 22 mar 2024 | 284,13 | 286,89 | 284,13 | 286,89 | 286,89 | 35.826 |
| 21 mar 2024 | 295,48 | 295,48 | 293,48 | 293,48 | 293,48 | 10.295 |
| 20 mar 2024 | 288,80 | 289,20 | 288,80 | 288,89 | 288,89 | 206.749 |
| 19 mar 2024 | 289,49 | 289,49 | 289,49 | 289,49 | 289,49 | - |
| 18 mar 2024 | 290,47 | 290,47 | 289,49 | 289,49 | 289,49 | 343.698 |
| 15 mar 2024 | 283,44 | 283,44 | 283,32 | 283,32 | 283,32 | 84.068 |
| 14 mar 2024 | 288,89 | 288,89 | 288,89 | 288,89 | 288,89 | 5.642 |
| 13 mar 2024 | 291,08 | 291,08 | 291,08 | 291,08 | 291,08 | 3.880 |
| 12 mar 2024 | 284,49 | 286,92 | 284,49 | 286,92 | 286,92 | 5.597 |
| 11 mar 2024 | 278,28 | 278,28 | 278,28 | 278,28 | 278,28 | 103.627 |
| 08 mar 2024 | 268,88 | 268,88 | 268,88 | 268,88 | 268,88 | - |
| 07 mar 2024 | 268,88 | 268,88 | 268,88 | 268,88 | 268,88 | - |
| 06 mar 2024 | 268,88 | 268,88 | 268,88 | 268,88 | 268,88 | - |
| 05 mar 2024 | 269,65 | 269,65 | 268,04 | 268,88 | 268,88 | 211.246 |
| 04 mar 2024 | 273,53 | 273,53 | 273,53 | 273,53 | 273,53 | - |
| 01 mar 2024 | 272,65 | 273,88 | 272,65 | 273,53 | 273,53 | 59.342 |
| 29 feb 2024 | 277,00 | 277,64 | 276,23 | 276,67 | 276,67 | 49.923 |
| 28 feb 2024 | 276,70 | 276,70 | 276,70 | 276,70 | 276,70 | 2.753 |
| 27 feb 2024 | 284,29 | 284,29 | 284,29 | 284,29 | 284,29 | 22.149 |
| 26 feb 2024 | 290,25 | 290,25 | 290,25 | 290,25 | 290,25 | - |
| 23 feb 2024 | 290,25 | 290,25 | 290,25 | 290,25 | 290,25 | - |
| 22 feb 2024 | 290,25 | 290,25 | 290,25 | 290,25 | 290,25 | - |
| 21 feb 2024 | 290,27 | 290,27 | 290,25 | 290,25 | 290,25 | 32.064 |
| 20 feb 2024 | 284,53 | 284,53 | 284,53 | 284,53 | 284,53 | - |
| 19 feb 2024 | 284,83 | 284,83 | 284,53 | 284,53 | 284,53 | 11.772 |
| 16 feb 2024 | 291,48 | 291,48 | 281,69 | 281,69 | 281,69 | 3.942 |
| 15 feb 2024 | 289,69 | 289,69 | 289,69 | 289,69 | 289,69 | - |
| 14 feb 2024 | 290,75 | 290,75 | 289,69 | 289,69 | 289,69 | 16.368 |
| 13 feb 2024 | 286,89 | 286,89 | 286,89 | 286,89 | 286,89 | - |
| 12 feb 2024 | 286,89 | 286,89 | 286,89 | 286,89 | 286,89 | - |
| 09 feb 2024 | 286,89 | 286,89 | 286,89 | 286,89 | 286,89 | - |
| 08 feb 2024 | 287,63 | 287,63 | 286,89 | 286,89 | 286,89 | 24.001 |
| 07 feb 2024 | 294,68 | 294,68 | 294,68 | 294,68 | 294,68 | 9.764 |
| 06 feb 2024 | 279,30 | 279,30 | 279,30 | 279,30 | 279,30 | - |
| 05 feb 2024 | 279,30 | 279,30 | 279,30 | 279,30 | 279,30 | 16.838 |
| 02 feb 2024 | 280,54 | 284,49 | 279,10 | 279,10 | 279,10 | 139.737 |
| 01 feb 2024 | 271,19 | 271,31 | 271,19 | 271,31 | 271,31 | 16.876 |
| 31 gen 2024 | 270,55 | 270,55 | 270,55 | 270,55 | 270,55 | 30.325 |
| 30 gen 2024 | 333,80 | 333,80 | 333,80 | 333,80 | 333,80 | - |
| 29 gen 2024 | 286,07 | 333,80 | 286,07 | 333,80 | 333,80 | 8.772 |
| 26 gen 2024 | 283,32 | 283,32 | 283,32 | 283,32 | 283,32 | 5.242 |
| 25 gen 2024 | 284,69 | 289,70 | 281,02 | 289,70 | 289,70 | 26.876 |
| 24 gen 2024 | 279,41 | 281,49 | 279,30 | 281,49 | 281,49 | 23.101 |
| 23 gen 2024 | 266,52 | 273,26 | 266,52 | 272,44 | 272,44 | 16.532 |
| 22 gen 2024 | 268,81 | 268,81 | 264,55 | 264,55 | 264,55 | 3.617 |
| 19 gen 2024 | 269,98 | 269,98 | 269,98 | 269,98 | 269,98 | 3.421 |
| 18 gen 2024 | 277,30 | 277,30 | 277,30 | 277,30 | 277,30 | - |
| 17 gen 2024 | 277,30 | 277,30 | 277,30 | 277,30 | 277,30 | 2.206 |
| 16 gen 2024 | 285,85 | 285,85 | 282,41 | 282,41 | 282,41 | 7.023 |
| 15 gen 2024 | 288,09 | 288,09 | 288,09 | 288,09 | 288,09 | - |
| 12 gen 2024 | 288,09 | 288,09 | 288,09 | 288,09 | 288,09 | 9.321 |
| 11 gen 2024 | 279,90 | 279,90 | 279,90 | 279,90 | 279,90 | - |
| 10 gen 2024 | 278,21 | 279,90 | 278,21 | 279,90 | 279,90 | 43.212 |
| 09 gen 2024 | 286,99 | 286,99 | 286,99 | 286,99 | 286,99 | 7.580 |
| 08 gen 2024 | 304,07 | 304,07 | 304,07 | 304,07 | 304,07 | - |
| 05 gen 2024 | 304,07 | 304,07 | 304,07 | 304,07 | 304,07 | - |
| 04 gen 2024 | 299,13 | 304,07 | 299,13 | 304,07 | 304,07 | 10.057 |
| 03 gen 2024 | 300,60 | 301,01 | 298,93 | 298,93 | 298,93 | 7.751 |
| 02 gen 2024 | 302,54 | 302,54 | 295,99 | 295,99 | 295,99 | 9.517 |
| 29 dic 2023 | 300,00 | 300,00 | 300,00 | 300,00 | 300,00 | 2.086 |
| 28 dic 2023 | 291,05 | 291,05 | 282,59 | 282,59 | 282,59 | 236.461 |
| 27 dic 2023 | 283,17 | 286,07 | 283,17 | 286,07 | 286,07 | 13.586 |
| 22 dic 2023 | 271,51 | 313,23 | 270,89 | 282,77 | 282,77 | 79.387 |
| 21 dic 2023 | 311,99 | 312,44 | 311,71 | 312,44 | 312,44 | 64.203 |
| 20 dic 2023 | 315,71 | 315,71 | 315,71 | 315,71 | 315,71 | 861 |
| 19 dic 2023 | 309,66 | 309,66 | 309,66 | 309,66 | 309,66 | - |
| 18 dic 2023 | 309,66 | 309,66 | 309,66 | 309,66 | 309,66 | - |
| 15 dic 2023 | 309,66 | 309,66 | 309,66 | 309,66 | 309,66 | - |
| 14 dic 2023 | 309,66 | 309,66 | 309,66 | 309,66 | 309,66 | 586 |
| 13 dic 2023 | 311,40 | 311,40 | 311,40 | 311,40 | 311,40 | - |
| 12 dic 2023 | 311,40 | 311,40 | 311,40 | 311,40 | 311,40 | 12.049 |
| 11 dic 2023 | 307,20 | 307,20 | 307,20 | 307,20 | 307,20 | 301 |
| 08 dic 2023 | 320,65 | 320,65 | 320,65 | 320,65 | 320,65 | - |
| 07 dic 2023 | 320,65 | 320,65 | 320,65 | 320,65 | 320,65 | - |
| 06 dic 2023 | 320,65 | 320,65 | 320,65 | 320,65 | 320,65 | - |
| *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.