Italia markets closed
Dow Jones
39.855,08 +48,31 (+0,12%) Nasdaq
16.814,46 +19,58 (+0,12%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0854 -0,0007 (-0,07%) Bitcoin EUR
64.386,73 +985,18 (+1,55%) CMC Crypto 200
1.514,65 +26,11 (+1,75%)
IONOS Group SE (IOS.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 07:42PM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 25,90 | 25,95 | 25,60 | 25,95 | 25,95 | 644 |
| 20 mag 2024 | 25,35 | 25,80 | 25,35 | 25,80 | 25,80 | 600 |
| 17 mag 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 16 mag 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 15 mag 2024 | 24,85 | 25,15 | 24,85 | 25,15 | 25,15 | 212 |
| 14 mag 2024 | 25,10 | 25,25 | 24,80 | 25,00 | 25,00 | 874 |
| 13 mag 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 10 mag 2024 | 24,40 | 24,90 | 24,40 | 24,90 | 24,90 | 510 |
| 09 mag 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 08 mag 2024 | 25,20 | 25,20 | 25,15 | 25,20 | 25,20 | 280 |
| 07 mag 2024 | 24,60 | 25,35 | 24,60 | 25,35 | 25,35 | 378 |
| 06 mag 2024 | 24,45 | 24,80 | 24,45 | 24,70 | 24,70 | 317 |
| 03 mag 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 02 mag 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | 14 |
| 30 apr 2024 | 24,75 | 24,75 | 23,95 | 23,95 | 23,95 | 2.005 |
| 29 apr 2024 | 24,00 | 24,90 | 23,80 | 24,90 | 24,90 | 1.353 |
| 26 apr 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 25 apr 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
| 24 apr 2024 | 23,05 | 23,90 | 23,05 | 23,90 | 23,90 | 274 |
| 23 apr 2024 | 23,35 | 23,45 | 23,00 | 23,20 | 23,20 | 584 |
| 22 apr 2024 | 22,85 | 23,50 | 22,85 | 23,50 | 23,50 | 30 |
| 19 apr 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 18 apr 2024 | 22,85 | 22,95 | 22,85 | 22,85 | 22,85 | 510 |
| 17 apr 2024 | 22,30 | 23,05 | 22,30 | 23,05 | 23,05 | 50 |
| 16 apr 2024 | 23,30 | 23,30 | 22,55 | 22,55 | 22,55 | 683 |
| 15 apr 2024 | 23,70 | 23,70 | 23,30 | 23,30 | 23,30 | 620 |
| 12 apr 2024 | 23,45 | 23,95 | 23,45 | 23,60 | 23,60 | 209 |
| 11 apr 2024 | 24,10 | 24,10 | 23,45 | 23,50 | 23,50 | 450 |
| 10 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 09 apr 2024 | 24,15 | 24,60 | 24,15 | 24,60 | 24,60 | 665 |
| 08 apr 2024 | 23,95 | 24,10 | 23,90 | 24,10 | 24,10 | 918 |
| 05 apr 2024 | 23,50 | 24,15 | 23,50 | 24,15 | 24,15 | 234 |
| 04 apr 2024 | 24,65 | 24,65 | 22,85 | 23,05 | 23,05 | 1.478 |
| 03 apr 2024 | 24,00 | 24,30 | 23,65 | 23,90 | 23,90 | 4.255 |
| 02 apr 2024 | 22,00 | 24,50 | 22,00 | 24,00 | 24,00 | 8.483 |
| 28 mar 2024 | 20,95 | 21,35 | 20,95 | 21,35 | 21,35 | 620 |
| 27 mar 2024 | 19,74 | 20,80 | 19,74 | 20,80 | 20,80 | 587 |
| 26 mar 2024 | 19,64 | 19,88 | 19,64 | 19,88 | 19,88 | 134 |
| 25 mar 2024 | 19,78 | 19,98 | 19,60 | 19,60 | 19,60 | 530 |
| 22 mar 2024 | 19,78 | 19,82 | 19,78 | 19,82 | 19,82 | 600 |
| 21 mar 2024 | 20,45 | 20,45 | 19,16 | 19,28 | 19,28 | 470 |
| 20 mar 2024 | 19,82 | 20,20 | 19,82 | 20,20 | 20,20 | 33 |
| 19 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 18 mar 2024 | 20,20 | 20,40 | 20,15 | 20,15 | 20,15 | 150 |
| 15 mar 2024 | 19,88 | 20,50 | 19,88 | 20,50 | 20,50 | 5 |
| 14 mar 2024 | 20,00 | 20,00 | 19,98 | 19,98 | 19,98 | 15 |
| 13 mar 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 12 mar 2024 | 19,82 | 20,15 | 19,82 | 20,15 | 20,15 | 300 |
| 11 mar 2024 | 19,82 | 20,05 | 19,72 | 20,05 | 20,05 | 273 |
| 08 mar 2024 | 21,15 | 21,15 | 20,75 | 20,75 | 20,75 | 282 |
| 07 mar 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 06 mar 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 05 mar 2024 | 20,75 | 20,95 | 20,10 | 20,25 | 20,25 | 1.558 |
| 04 mar 2024 | 21,30 | 21,30 | 21,20 | 21,20 | 21,20 | 45 |
| 01 mar 2024 | 21,25 | 21,55 | 21,20 | 21,30 | 21,30 | 1.384 |
| 29 feb 2024 | 21,05 | 21,30 | 21,05 | 21,30 | 21,30 | 614 |
| 28 feb 2024 | 21,00 | 21,25 | 21,00 | 21,10 | 21,10 | 1.028 |
| 27 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | 10 |
| 26 feb 2024 | 20,85 | 21,20 | 20,85 | 21,10 | 21,10 | 197 |
| 23 feb 2024 | 20,80 | 21,10 | 20,80 | 21,10 | 21,10 | 200 |
| 22 feb 2024 | 20,45 | 20,90 | 20,45 | 20,75 | 20,75 | 766 |
| 21 feb 2024 | 20,35 | 20,60 | 20,20 | 20,60 | 20,60 | 310 |
| 20 feb 2024 | 20,45 | 20,60 | 20,35 | 20,35 | 20,35 | 475 |
| 19 feb 2024 | 21,30 | 21,30 | 21,20 | 21,20 | 21,20 | 350 |
| 16 feb 2024 | 21,00 | 21,15 | 21,00 | 21,15 | 21,15 | 150 |
| 15 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 14 feb 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 13 feb 2024 | 20,85 | 20,90 | 20,85 | 20,90 | 20,90 | 94 |
| 12 feb 2024 | 20,25 | 20,25 | 20,20 | 20,25 | 20,25 | 605 |
| 09 feb 2024 | 21,10 | 21,10 | 20,05 | 20,05 | 20,05 | 768 |
| 08 feb 2024 | 21,15 | 21,20 | 21,00 | 21,00 | 21,00 | 1.430 |
| 07 feb 2024 | 21,10 | 21,55 | 21,10 | 21,55 | 21,55 | 609 |
| 06 feb 2024 | 20,60 | 21,00 | 20,60 | 21,00 | 21,00 | 271 |
| 05 feb 2024 | 20,30 | 20,45 | 20,20 | 20,45 | 20,45 | 285 |
| 02 feb 2024 | 19,92 | 20,35 | 19,92 | 20,25 | 20,25 | 26.242 |
| 01 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 31 gen 2024 | 19,30 | 19,76 | 19,30 | 19,56 | 19,56 | 1.670 |
| 30 gen 2024 | 19,30 | 19,50 | 19,30 | 19,50 | 19,50 | 1.989 |
| 29 gen 2024 | 19,86 | 19,86 | 19,42 | 19,42 | 19,42 | 414 |
| 26 gen 2024 | 19,44 | 19,78 | 19,44 | 19,70 | 19,70 | 410 |
| 25 gen 2024 | 18,88 | 19,28 | 18,88 | 19,28 | 19,28 | 500 |
| 24 gen 2024 | 18,98 | 19,26 | 18,98 | 19,04 | 19,04 | 754 |
| 23 gen 2024 | 18,56 | 19,00 | 18,56 | 19,00 | 19,00 | 1.752 |
| 22 gen 2024 | 18,54 | 18,80 | 18,54 | 18,68 | 18,68 | 488 |
| 19 gen 2024 | 17,94 | 18,74 | 17,94 | 18,72 | 18,72 | 704 |
| 18 gen 2024 | 17,06 | 18,10 | 17,06 | 18,10 | 18,10 | 691 |
| 17 gen 2024 | 17,44 | 17,44 | 16,90 | 16,90 | 16,90 | 1.357 |
| 16 gen 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
| 15 gen 2024 | 17,02 | 17,02 | 16,70 | 16,86 | 16,86 | 720 |
| 12 gen 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
| 11 gen 2024 | 16,98 | 17,30 | 16,98 | 17,30 | 17,30 | 86 |
| 10 gen 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
| 09 gen 2024 | 16,88 | 17,10 | 16,88 | 17,10 | 17,10 | 1.202 |
| 08 gen 2024 | 16,58 | 16,58 | 16,54 | 16,56 | 16,56 | 600 |
| 05 gen 2024 | 16,98 | 16,98 | 16,82 | 16,86 | 16,86 | 2.000 |
| 04 gen 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
| 03 gen 2024 | 16,88 | 16,88 | 16,78 | 16,78 | 16,78 | 670 |
| 02 gen 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 29 dic 2023 | 17,00 | 17,14 | 17,00 | 17,14 | 17,14 | 292 |
| 28 dic 2023 | 17,26 | 17,32 | 17,04 | 17,04 | 17,04 | 626 |
| *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.