Mail

0QWN.IL - Fincantieri S.p.A.

IOB - IOB Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	0.5280	0.5280	0.5240	0.5250	0.5250	183,998
08 Jun 2023	0.5320	0.5310	0.5260	0.5270	0.5270	154,993
07 Jun 2023	0.5320	0.5320	0.5270	0.5290	0.5290	151,900
06 Jun 2023	0.5260	0.5280	0.5210	0.5250	0.5250	111,150
05 Jun 2023	0.5310	0.5330	0.5270	0.5310	0.5310	94,200
02 Jun 2023	0.5270	0.5290	0.5230	0.5250	0.5250	53,100
01 Jun 2023	0.5260	0.5260	0.5180	0.5250	0.5250	98,051
31 May 2023	0.5390	0.5320	0.5200	0.5250	0.5250	129,893
30 May 2023	0.5420	0.5470	0.5360	0.5440	0.5440	104,312
26 May 2023	0.5440	0.5450	0.5290	0.5370	0.5370	126,148
25 May 2023	0.5430	0.5450	0.5400	0.5390	0.5390	104,300
24 May 2023	0.5620	0.5520	0.5470	0.5510	0.5510	97,118
23 May 2023	0.5740	0.5740	0.5540	0.5630	0.5630	225,100
22 May 2023	0.5750	0.5880	0.5670	0.5670	0.5670	215,352
19 May 2023	0.5730	0.5830	0.5680	0.5770	0.5770	232,224
18 May 2023	0.5600	0.5700	0.5630	0.5650	0.5650	127,900
17 May 2023	0.5610	0.5640	0.5540	0.5570	0.5570	40,820
16 May 2023	0.5600	0.5660	0.5560	0.5600	0.5600	132,200
15 May 2023	0.5620	0.5700	0.5510	0.5620	0.5620	181,915
12 May 2023	0.5550	0.5630	0.5480	0.5640	0.5640	125,867
11 May 2023	0.5740	0.5770	0.5490	0.5570	0.5570	264,813
10 May 2023	0.5560	0.5740	0.5560	0.5710	0.5710	221,692
09 May 2023	0.5510	0.5640	0.5480	0.5530	0.5530	162,038
05 May 2023	0.5430	0.5550	0.5420	0.5530	0.5530	48,751
04 May 2023	0.5450	0.5460	0.5400	0.5440	0.5440	56,140
03 May 2023	0.5420	0.5470	0.5390	0.5450	0.5450	73,281
02 May 2023	0.5540	0.5560	0.5420	0.5450	0.5450	124,227
28 Apr 2023	0.5530	0.5540	0.5480	0.5520	0.5520	65,300
27 Apr 2023	0.5460	0.5510	0.5450	0.5430	0.5430	31,420
26 Apr 2023	0.5570	0.5560	0.5440	0.5470	0.5470	178,171
25 Apr 2023	0.5580	0.5590	0.5510	0.5560	0.5560	66,029
24 Apr 2023	0.5590	0.5650	0.5590	0.5640	0.5640	60,301
21 Apr 2023	0.5570	0.5700	0.5540	0.5560	0.5560	168,678
20 Apr 2023	0.5680	0.5650	0.5550	0.5590	0.5590	246,261
19 Apr 2023	0.5770	0.5730	0.5630	0.5660	0.5660	162,028
18 Apr 2023	0.5800	0.5720	0.5720	0.5780	0.5780	37,408
17 Apr 2023	0.5880	0.5810	0.5780	0.5800	0.5800	2,037
14 Apr 2023	0.5800	0.5850	0.5850	0.5820	0.5820	7,335
13 Apr 2023	0.5760	0.5760	0.5760	0.5760	0.5760	-
12 Apr 2023	0.5630	0.5790	0.5660	0.5760	0.5760	19,895
11 Apr 2023	0.5720	0.5720	0.5670	0.5660	0.5660	5,000
06 Apr 2023	0.5670	0.5670	0.5670	0.5670	0.5670	-
05 Apr 2023	0.5700	0.5640	0.5640	0.5670	0.5670	71,744
04 Apr 2023	0.5890	0.5880	0.5750	0.5820	0.5820	133,864
03 Apr 2023	0.6000	0.5970	0.5830	0.5860	0.5860	101,156
31 Mar 2023	0.5870	0.5940	0.5875	0.5885	0.5885	125,622
30 Mar 2023	0.5875	0.5920	0.5855	0.5905	0.5905	87,140
29 Mar 2023	0.5740	0.5900	0.5760	0.5875	0.5875	318,185
28 Mar 2023	0.5700	0.5760	0.5690	0.5690	0.5690	64,486
27 Mar 2023	0.5705	0.5725	0.5655	0.5715	0.5715	204,883
24 Mar 2023	0.5630	0.5655	0.5570	0.5620	0.5620	150,964
23 Mar 2023	0.5540	0.5635	0.5550	0.5565	0.5565	50,494
22 Mar 2023	0.5590	0.5610	0.5550	0.5585	0.5585	99,461
21 Mar 2023	0.5485	0.5590	0.5430	0.5525	0.5525	174,644
20 Mar 2023	0.5270	0.5525	0.5185	0.5485	0.5485	219,187
17 Mar 2023	0.5335	0.5415	0.5210	0.5275	0.5275	74,924
16 Mar 2023	0.5325	0.5400	0.5235	0.5305	0.5305	85,192
15 Mar 2023	0.5400	0.5400	0.5245	0.5395	0.5395	180,129
14 Mar 2023	0.5320	0.5465	0.5315	0.5420	0.5420	211,193
13 Mar 2023	0.5305	0.5325	0.5155	0.5260	0.5260	249,999
10 Mar 2023	0.5260	0.5325	0.5210	0.5245	0.5245	417,282
09 Mar 2023	0.5640	0.5650	0.5340	0.5380	0.5380	1,237,523
08 Mar 2023	0.5645	0.5695	0.5370	0.5655	0.5655	3,187,950
07 Mar 2023	0.6122	0.6135	0.5920	0.5965	0.5965	413,038
06 Mar 2023	0.6137	0.6160	0.5955	0.6122	0.6122	506,698
03 Mar 2023	0.6102	0.6430	0.6125	0.6127	0.6127	995,366
02 Mar 2023	0.6020	0.6085	0.5945	0.6040	0.6040	174,701
01 Mar 2023	0.6010	0.6080	0.6000	0.6040	0.6040	179,809
28 Feb 2023	0.5985	0.6000	0.5935	0.5935	0.5935	68,191
27 Feb 2023	0.5890	0.6000	0.5920	0.5945	0.5945	99,520
24 Feb 2023	0.5955	0.6015	0.5875	0.5955	0.5955	107,010
23 Feb 2023	0.5810	0.6040	0.5770	0.5975	0.5975	207,036
22 Feb 2023	0.6000	0.5995	0.5765	0.5840	0.5840	473,839
21 Feb 2023	0.6192	0.6205	0.5985	0.6005	0.6005	631,172
20 Feb 2023	0.6270	0.6290	0.6240	0.6265	0.6265	75,463
17 Feb 2023	0.6308	0.6320	0.6230	0.6280	0.6280	199,970
16 Feb 2023	0.6367	0.6425	0.6300	0.6352	0.6352	323,964
15 Feb 2023	0.6480	0.6525	0.6325	0.6357	0.6357	583,446
14 Feb 2023	0.6610	0.6680	0.6420	0.6532	0.6532	1,269,155
13 Feb 2023	0.6200	0.6635	0.6185	0.6507	0.6507	1,178,136
10 Feb 2023	0.6280	0.6290	0.6150	0.6183	0.6183	135,604
09 Feb 2023	0.6290	0.6345	0.6285	0.6363	0.6363	79,578
08 Feb 2023	0.6235	0.6310	0.6295	0.6270	0.6270	4,796
07 Feb 2023	0.6158	0.6158	0.6158	0.6158	0.6158	-
06 Feb 2023	0.6177	0.6165	0.6165	0.6158	0.6158	8,396
03 Feb 2023	0.6192	0.6192	0.6192	0.6192	0.6192	-
02 Feb 2023	0.6143	0.6185	0.6185	0.6192	0.6192	47,500
01 Feb 2023	0.6035	0.6140	0.6100	0.6108	0.6108	40,750
31 Jan 2023	0.6187	0.6070	0.6050	0.6025	0.6025	18,250
30 Jan 2023	0.6200	0.6205	0.6195	0.6200	0.6200	9,138
27 Jan 2023	0.6235	0.6245	0.6160	0.6240	0.6240	81,655
26 Jan 2023	0.6177	0.6270	0.6180	0.6192	0.6192	384,644
25 Jan 2023	0.6085	0.6195	0.6075	0.6152	0.6152	281,188
24 Jan 2023	0.6025	0.6100	0.6000	0.6015	0.6015	117,447
23 Jan 2023	0.6025	0.6065	0.5980	0.5995	0.5995	220,064
20 Jan 2023	0.5910	0.6010	0.5915	0.5960	0.5960	112,991
19 Jan 2023	0.5955	0.6010	0.5925	0.5950	0.5950	507,024
18 Jan 2023	0.5900	0.6085	0.5930	0.5960	0.5960	410,172
17 Jan 2023	0.5910	0.5935	0.5885	0.5920	0.5920	73,371
16 Jan 2023	0.5865	0.5920	0.5825	0.5875	0.5875	133,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...