Italia markets open in 4 hours 17 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.111,89 +42,21 (+0,11%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
65.570,17 +4.106,36 (+6,68%) CMC Crypto 200
1.509,10 +154,68 (+11,42%)
Tencent Holdings Limited (0Z4S.IL)
IOB - IOB Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 08:59AM BST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 394,20 | 394,40 | 392,80 | 393,80 | 393,80 | 849 |
| 17 mag 2024 | 395,20 | 396,55 | 394,57 | 394,57 | 394,57 | 2.432 |
| 17 mag 2024 | 3.4 Dividendo | |||||
| 16 mag 2024 | 396,80 | 397,00 | 396,00 | 396,60 | 393,20 | 4.662 |
| 15 mag 2024 | 382,20 | 382,20 | 382,20 | 382,20 | 378,92 | - |
| 14 mag 2024 | 382,00 | 382,20 | 381,20 | 382,20 | 378,92 | 483 |
| 13 mag 2024 | 377,20 | 378,00 | 376,40 | 377,80 | 374,56 | 62.629 |
| 10 mag 2024 | 371,20 | 371,80 | 371,00 | 371,60 | 368,41 | 63.861 |
| 09 mag 2024 | 368,60 | 369,40 | 368,60 | 369,40 | 366,23 | 2.431 |
| 08 mag 2024 | 360,40 | 361,60 | 360,40 | 361,01 | 357,91 | 8.372 |
| 07 mag 2024 | 366,20 | 366,40 | 364,40 | 365,40 | 362,27 | 3.038 |
| 03 mag 2024 | 360,20 | 370,60 | 348,62 | 370,60 | 367,42 | 14.028 |
| 02 mag 2024 | 360,20 | 360,80 | 348,62 | 360,01 | 356,92 | 19.750 |
| 01 mag 2024 | 346,82 | 346,82 | 346,82 | 346,82 | 343,85 | - |
| 30 apr 2024 | 348,40 | 349,00 | 346,82 | 346,82 | 343,85 | 3.154 |
| 29 apr 2024 | 347,20 | 348,40 | 346,20 | 347,80 | 344,82 | 563 |
| 26 apr 2024 | 347,60 | 349,60 | 347,60 | 348,02 | 345,04 | 7.105 |
| 25 apr 2024 | 338,80 | 339,40 | 337,80 | 338,40 | 335,50 | 1.034 |
| 24 apr 2024 | 344,20 | 344,20 | 335,82 | 337,43 | 334,54 | 20.147 |
| 23 apr 2024 | 332,60 | 333,40 | 326,89 | 332,66 | 329,81 | 123.307 |
| 22 apr 2024 | 321,40 | 321,40 | 307,67 | 310,97 | 308,30 | 16.045 |
| 19 apr 2024 | 304,60 | 304,80 | 303,20 | 304,80 | 302,19 | 218 |
| 18 apr 2024 | 305,40 | 306,00 | 304,07 | 304,07 | 301,46 | 9.617 |
| 17 apr 2024 | 300,60 | 301,00 | 300,00 | 300,80 | 298,22 | 105.501 |
| 16 apr 2024 | 301,40 | 303,20 | 301,20 | 302,68 | 300,09 | 20.113 |
| 15 apr 2024 | 305,40 | 305,40 | 304,40 | 304,60 | 301,99 | 835 |
| 12 apr 2024 | 311,60 | 313,57 | 309,40 | 310,19 | 307,53 | 21.716 |
| 11 apr 2024 | 315,20 | 315,80 | 309,46 | 315,80 | 313,09 | 13.844 |
| 10 apr 2024 | 314,60 | 315,00 | 313,38 | 314,06 | 311,37 | 284.000 |
| 09 apr 2024 | 305,60 | 306,60 | 304,80 | 305,80 | 303,18 | 15.400 |
| 08 apr 2024 | 305,60 | 306,40 | 304,40 | 306,40 | 303,77 | 435 |
| 05 apr 2024 | 310,20 | 311,20 | 310,00 | 310,40 | 307,74 | 369 |
| 04 apr 2024 | 311,66 | 311,66 | 311,66 | 311,66 | 308,99 | - |
| 03 apr 2024 | 307,80 | 311,66 | 307,29 | 311,66 | 308,99 | 442.659 |
| 02 apr 2024 | 309,20 | 310,00 | 308,60 | 308,75 | 306,10 | 336.594 |
| 28 mar 2024 | 302,59 | 302,59 | 302,59 | 302,59 | 299,99 | - |
| 27 mar 2024 | 302,59 | 302,59 | 302,59 | 302,59 | 299,99 | 4.222 |
| 26 mar 2024 | 299,38 | 299,38 | 299,38 | 299,38 | 296,82 | 12.125 |
| 25 mar 2024 | 286,89 | 286,89 | 286,89 | 286,89 | 284,43 | - |
| 22 mar 2024 | 284,13 | 286,89 | 284,13 | 286,89 | 284,43 | 35.826 |
| 21 mar 2024 | 295,48 | 295,48 | 293,48 | 293,48 | 290,96 | 10.295 |
| 20 mar 2024 | 288,80 | 289,20 | 288,80 | 288,89 | 286,42 | 206.749 |
| 19 mar 2024 | 289,49 | 289,49 | 289,49 | 289,49 | 287,00 | - |
| 18 mar 2024 | 290,47 | 290,47 | 289,49 | 289,49 | 287,00 | 343.698 |
| 15 mar 2024 | 283,44 | 283,44 | 283,32 | 283,32 | 280,89 | 84.068 |
| 14 mar 2024 | 288,89 | 288,89 | 288,89 | 288,89 | 286,41 | 5.642 |
| 13 mar 2024 | 291,08 | 291,08 | 291,08 | 291,08 | 288,59 | 3.880 |
| 12 mar 2024 | 284,49 | 286,92 | 284,49 | 286,92 | 284,46 | 5.597 |
| 11 mar 2024 | 278,28 | 278,28 | 278,28 | 278,28 | 275,89 | 103.627 |
| 08 mar 2024 | 268,88 | 268,88 | 268,88 | 268,88 | 266,58 | - |
| 07 mar 2024 | 268,88 | 268,88 | 268,88 | 268,88 | 266,58 | - |
| 06 mar 2024 | 268,88 | 268,88 | 268,88 | 268,88 | 266,58 | - |
| 05 mar 2024 | 269,65 | 269,65 | 268,04 | 268,88 | 266,58 | 211.246 |
| 04 mar 2024 | 273,53 | 273,53 | 273,53 | 273,53 | 271,18 | - |
| 01 mar 2024 | 272,65 | 273,88 | 272,65 | 273,53 | 271,18 | 59.342 |
| 29 feb 2024 | 277,00 | 277,64 | 276,23 | 276,67 | 274,30 | 49.923 |
| 28 feb 2024 | 276,70 | 276,70 | 276,70 | 276,70 | 274,33 | 2.753 |
| 27 feb 2024 | 284,29 | 284,29 | 284,29 | 284,29 | 281,85 | 22.149 |
| 26 feb 2024 | 290,25 | 290,25 | 290,25 | 290,25 | 287,77 | - |
| 23 feb 2024 | 290,25 | 290,25 | 290,25 | 290,25 | 287,77 | - |
| 22 feb 2024 | 290,25 | 290,25 | 290,25 | 290,25 | 287,77 | - |
| 21 feb 2024 | 290,27 | 290,27 | 290,25 | 290,25 | 287,77 | 32.064 |
| 20 feb 2024 | 284,53 | 284,53 | 284,53 | 284,53 | 282,09 | - |
| 19 feb 2024 | 284,83 | 284,83 | 284,53 | 284,53 | 282,09 | 11.772 |
| 16 feb 2024 | 291,48 | 291,48 | 281,69 | 281,69 | 279,27 | 3.942 |
| 15 feb 2024 | 289,69 | 289,69 | 289,69 | 289,69 | 287,20 | - |
| 14 feb 2024 | 290,75 | 290,75 | 289,69 | 289,69 | 287,20 | 16.368 |
| 13 feb 2024 | 286,89 | 286,89 | 286,89 | 286,89 | 284,43 | - |
| 12 feb 2024 | 286,89 | 286,89 | 286,89 | 286,89 | 284,43 | - |
| 09 feb 2024 | 286,89 | 286,89 | 286,89 | 286,89 | 284,43 | - |
| 08 feb 2024 | 287,63 | 287,63 | 286,89 | 286,89 | 284,43 | 24.001 |
| 07 feb 2024 | 294,68 | 294,68 | 294,68 | 294,68 | 292,15 | 9.764 |
| 06 feb 2024 | 279,30 | 279,30 | 279,30 | 279,30 | 276,90 | - |
| 05 feb 2024 | 279,30 | 279,30 | 279,30 | 279,30 | 276,90 | 16.838 |
| 02 feb 2024 | 280,54 | 284,49 | 279,10 | 279,10 | 276,70 | 139.737 |
| 01 feb 2024 | 271,19 | 271,31 | 271,19 | 271,31 | 268,98 | 16.876 |
| 31 gen 2024 | 270,55 | 270,55 | 270,55 | 270,55 | 268,23 | 30.325 |
| 30 gen 2024 | 333,80 | 333,80 | 333,80 | 333,80 | 330,94 | - |
| 29 gen 2024 | 286,07 | 333,80 | 286,07 | 333,80 | 330,94 | 8.772 |
| 26 gen 2024 | 283,32 | 283,32 | 283,32 | 283,32 | 280,89 | 5.242 |
| 25 gen 2024 | 284,69 | 289,70 | 281,02 | 289,70 | 287,22 | 26.876 |
| 24 gen 2024 | 279,41 | 281,49 | 279,30 | 281,49 | 279,08 | 23.101 |
| 23 gen 2024 | 266,52 | 273,26 | 266,52 | 272,44 | 270,10 | 16.532 |
| 22 gen 2024 | 268,81 | 268,81 | 264,55 | 264,55 | 262,29 | 3.617 |
| 19 gen 2024 | 269,98 | 269,98 | 269,98 | 269,98 | 267,66 | 3.421 |
| 18 gen 2024 | 277,30 | 277,30 | 277,30 | 277,30 | 274,92 | - |
| 17 gen 2024 | 277,30 | 277,30 | 277,30 | 277,30 | 274,92 | 2.206 |
| 16 gen 2024 | 285,85 | 285,85 | 282,41 | 282,41 | 279,99 | 7.023 |
| 15 gen 2024 | 288,09 | 288,09 | 288,09 | 288,09 | 285,62 | - |
| 12 gen 2024 | 288,09 | 288,09 | 288,09 | 288,09 | 285,62 | 9.321 |
| 11 gen 2024 | 279,90 | 279,90 | 279,90 | 279,90 | 277,50 | - |
| 10 gen 2024 | 278,21 | 279,90 | 278,21 | 279,90 | 277,50 | 43.212 |
| 09 gen 2024 | 286,99 | 286,99 | 286,99 | 286,99 | 284,53 | 7.580 |
| 08 gen 2024 | 304,07 | 304,07 | 304,07 | 304,07 | 301,46 | - |
| 05 gen 2024 | 304,07 | 304,07 | 304,07 | 304,07 | 301,46 | - |
| 04 gen 2024 | 299,13 | 304,07 | 299,13 | 304,07 | 301,46 | 10.057 |
| 03 gen 2024 | 300,60 | 301,01 | 298,93 | 298,93 | 296,36 | 7.751 |
| 02 gen 2024 | 302,54 | 302,54 | 295,99 | 295,99 | 293,46 | 9.517 |
| 29 dic 2023 | 300,00 | 300,00 | 300,00 | 300,00 | 297,43 | 2.086 |
| 28 dic 2023 | 291,05 | 291,05 | 282,59 | 282,59 | 280,17 | 236.461 |
| *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.