Banca Mediolanum S.p.A. (0RDO.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:29PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.00 | 10.18 | 9.95 | 10.06 | 10.06 | 179,746 |
| 18 Apr 2024 | 9.98 | 10.18 | 10.09 | 10.11 | 10.11 | 260,588 |
| 17 Apr 2024 | 9.90 | 10.10 | 9.94 | 10.08 | 10.08 | 1,698,600 |
| 16 Apr 2024 | 10.07 | 9.99 | 9.84 | 9.90 | 9.90 | 848,379 |
| 15 Apr 2024 | 10.07 | 10.19 | 10.01 | 10.09 | 10.09 | 457,742 |
| 12 Apr 2024 | 10.09 | 10.16 | 10.01 | 10.12 | 10.12 | 77,103 |
| 11 Apr 2024 | 10.23 | 10.27 | 9.92 | 10.05 | 10.05 | 125,314 |
| 10 Apr 2024 | 10.16 | 10.27 | 10.14 | 10.19 | 10.19 | 116,270 |
| 09 Apr 2024 | 10.27 | 10.28 | 10.13 | 10.24 | 10.24 | 84,096 |
| 08 Apr 2024 | 10.16 | 10.28 | 10.20 | 10.22 | 10.22 | 764,400 |
| 05 Apr 2024 | 10.12 | 10.23 | 10.06 | 10.10 | 10.10 | 219,969 |
| 04 Apr 2024 | 10.14 | 10.28 | 10.11 | 10.15 | 10.15 | 118,837 |
| 03 Apr 2024 | 10.06 | 10.15 | 10.05 | 10.08 | 10.08 | 60,598 |
| 02 Apr 2024 | 10.11 | 10.24 | 10.02 | 10.07 | 10.07 | 94,269 |
| 28 Mar 2024 | 10.28 | 10.30 | 10.16 | 10.25 | 10.25 | 97,678 |
| 27 Mar 2024 | 10.34 | 10.38 | 10.25 | 10.35 | 10.35 | 52,688 |
| 26 Mar 2024 | 10.35 | 10.36 | 10.29 | 10.34 | 10.34 | 100,801 |
| 25 Mar 2024 | 10.20 | 10.42 | 10.28 | 10.35 | 10.35 | 109,122 |
| 22 Mar 2024 | 10.30 | 10.33 | 10.23 | 10.28 | 10.28 | 32,419 |
| 21 Mar 2024 | 10.30 | 10.35 | 10.24 | 10.31 | 10.31 | 94,457 |
| 20 Mar 2024 | 10.18 | 10.28 | 10.17 | 10.21 | 10.21 | 115,318 |
| 19 Mar 2024 | 10.05 | 10.25 | 9.98 | 10.15 | 10.15 | 150,901 |
| 18 Mar 2024 | 10.17 | 10.19 | 10.00 | 10.14 | 10.14 | 174,921 |
| 15 Mar 2024 | 9.92 | 10.16 | 9.96 | 10.11 | 10.11 | 144,638 |
| 14 Mar 2024 | 9.93 | 10.01 | 9.92 | 9.99 | 9.99 | 64,024 |
| 13 Mar 2024 | 9.93 | 10.01 | 9.88 | 9.94 | 9.94 | 53,884 |
| 12 Mar 2024 | 9.77 | 9.93 | 9.75 | 9.91 | 9.91 | 43,313 |
| 11 Mar 2024 | 9.88 | 9.85 | 9.67 | 9.77 | 9.77 | 90,260 |
| 08 Mar 2024 | 9.90 | 9.95 | 9.83 | 9.90 | 9.90 | 54,629 |
| 07 Mar 2024 | 10.01 | 10.05 | 9.91 | 9.96 | 9.96 | 80,212 |
| 06 Mar 2024 | 9.99 | 10.12 | 10.02 | 10.07 | 10.07 | 118,631 |
| 05 Mar 2024 | 9.95 | 10.05 | 9.96 | 10.02 | 10.02 | 57,425 |
| 04 Mar 2024 | 9.96 | 9.99 | 9.90 | 9.92 | 9.92 | 86,726 |
| 01 Mar 2024 | 9.95 | 10.04 | 9.92 | 10.01 | 10.01 | 175,688 |
| 29 Feb 2024 | 9.92 | 10.02 | 9.90 | 9.94 | 9.94 | 95,518 |
| 28 Feb 2024 | 9.89 | 9.93 | 9.87 | 9.86 | 9.86 | 34,917 |
| 27 Feb 2024 | 9.92 | 9.94 | 9.87 | 9.88 | 9.88 | 74,612 |
| 26 Feb 2024 | 9.89 | 9.99 | 9.86 | 9.87 | 9.87 | 156,790 |
| 23 Feb 2024 | 9.74 | 9.90 | 9.76 | 9.77 | 9.77 | 106,610 |
| 22 Feb 2024 | 9.73 | 9.78 | 9.68 | 9.75 | 9.75 | 62,503 |
| 21 Feb 2024 | 9.63 | 9.70 | 9.64 | 9.67 | 9.67 | 29,023 |
| 20 Feb 2024 | 9.73 | 9.69 | 9.63 | 9.66 | 9.66 | 95,021 |
| 19 Feb 2024 | 9.74 | 9.76 | 9.67 | 9.71 | 9.71 | 99,435 |
| 16 Feb 2024 | 9.78 | 9.81 | 9.70 | 9.73 | 9.73 | 154,498 |
| 15 Feb 2024 | 9.85 | 9.86 | 9.66 | 9.80 | 9.80 | 82,637 |
| 14 Feb 2024 | 9.65 | 9.84 | 9.57 | 9.72 | 9.72 | 95,667 |
| 13 Feb 2024 | 9.88 | 9.90 | 9.60 | 9.68 | 9.68 | 204,165 |
| 12 Feb 2024 | 9.82 | 9.93 | 9.75 | 9.91 | 9.91 | 289,239 |
| 09 Feb 2024 | 9.81 | 9.83 | 9.67 | 9.72 | 9.72 | 171,736 |
| 08 Feb 2024 | 9.58 | 9.79 | 9.53 | 9.62 | 9.62 | 346,689 |
| 07 Feb 2024 | 9.56 | 9.61 | 9.55 | 9.56 | 9.56 | 96,904 |
| 06 Feb 2024 | 9.53 | 9.65 | 9.53 | 9.61 | 9.61 | 109,425 |
| 05 Feb 2024 | 9.47 | 9.54 | 9.37 | 9.47 | 9.47 | 62,208 |
| 02 Feb 2024 | 9.52 | 9.53 | 9.42 | 9.44 | 9.44 | 102,868 |
| 01 Feb 2024 | 9.50 | 9.56 | 9.42 | 9.53 | 9.53 | 57,802 |
| 31 Jan 2024 | 9.47 | 9.53 | 9.46 | 9.48 | 9.48 | 51,186 |
| 30 Jan 2024 | 9.34 | 9.48 | 9.39 | 9.41 | 9.41 | 41,080 |
| 29 Jan 2024 | 9.54 | 9.54 | 9.29 | 9.36 | 9.36 | 14,357 |
| 26 Jan 2024 | 9.52 | 9.55 | 9.51 | 9.50 | 9.50 | 27,314 |
| 25 Jan 2024 | 9.42 | 9.55 | 9.43 | 9.50 | 9.50 | 12,769 |
| 24 Jan 2024 | 9.34 | 9.47 | 9.38 | 9.41 | 9.41 | 16,196 |
| 23 Jan 2024 | 9.35 | 9.39 | 9.27 | 9.34 | 9.34 | 1,910 |
| 22 Jan 2024 | 9.28 | 9.44 | 9.35 | 9.40 | 9.40 | 21,060 |
| 19 Jan 2024 | 9.21 | 9.29 | 9.21 | 9.21 | 9.21 | 80,221 |
| 18 Jan 2024 | 9.17 | 9.20 | 9.11 | 9.15 | 9.15 | 190,700 |
| 17 Jan 2024 | 9.19 | 9.17 | 9.08 | 9.11 | 9.11 | 141,380 |
| 16 Jan 2024 | 9.09 | 9.20 | 9.01 | 9.19 | 9.19 | 30,563 |
| 15 Jan 2024 | 9.10 | 9.15 | 8.91 | 9.13 | 9.13 | 83,156 |
| 12 Jan 2024 | 8.82 | 8.89 | 8.74 | 8.79 | 8.79 | 53,625 |
| 11 Jan 2024 | 8.81 | 8.92 | 8.73 | 8.74 | 8.74 | 103,861 |
| 10 Jan 2024 | 8.83 | 8.87 | 8.77 | 8.80 | 8.80 | 33,055 |
| 09 Jan 2024 | 8.82 | 8.92 | 8.78 | 8.89 | 8.89 | 14,121 |
| 08 Jan 2024 | 8.62 | 8.82 | 8.70 | 8.71 | 8.71 | 35,540 |
| 05 Jan 2024 | 8.69 | 8.66 | 8.57 | 8.64 | 8.64 | 54,367 |
| 04 Jan 2024 | 8.57 | 8.66 | 8.55 | 8.60 | 8.60 | 91,118 |
| 03 Jan 2024 | 8.55 | 8.64 | 8.55 | 8.59 | 8.59 | 11,781 |
| 02 Jan 2024 | 8.54 | 8.63 | 8.51 | 8.59 | 8.59 | 57,592 |
| 29 Dec 2023 | 8.48 | 8.56 | 8.51 | 8.49 | 8.49 | 13,003 |
| 28 Dec 2023 | 8.54 | 8.55 | 8.48 | 8.53 | 8.53 | 34,095 |
| 27 Dec 2023 | 8.48 | 8.54 | 8.46 | 8.46 | 8.46 | 58,915 |
| 22 Dec 2023 | 8.48 | 8.50 | 8.44 | 8.46 | 8.46 | 30,148 |
| 21 Dec 2023 | 8.50 | 8.51 | 8.46 | 8.48 | 8.48 | 5,198 |
| 20 Dec 2023 | 8.54 | 8.58 | 8.47 | 8.56 | 8.56 | 9,311 |
| 19 Dec 2023 | 8.50 | 8.55 | 8.47 | 8.55 | 8.55 | 32,124 |
| 18 Dec 2023 | 8.59 | 8.64 | 8.52 | 8.60 | 8.60 | 12,048 |
| 15 Dec 2023 | 8.51 | 8.61 | 8.52 | 8.56 | 8.56 | 49,046 |
| 14 Dec 2023 | 8.44 | 8.55 | 8.46 | 8.52 | 8.52 | 11,725 |
| 13 Dec 2023 | 8.40 | 8.47 | 8.41 | 8.47 | 8.47 | 664 |
| 12 Dec 2023 | 8.36 | 8.48 | 8.38 | 8.41 | 8.41 | 57,156 |
| 11 Dec 2023 | 8.28 | 8.37 | 8.26 | 8.29 | 8.29 | 48,159 |
| 08 Dec 2023 | 8.19 | 8.28 | 8.22 | 8.22 | 8.22 | 16,895 |
| 07 Dec 2023 | 8.27 | 8.28 | 8.20 | 8.19 | 8.19 | 51,469 |
| 06 Dec 2023 | 8.23 | 8.28 | 8.21 | 8.25 | 8.25 | 35,966 |
| 05 Dec 2023 | 8.23 | 8.23 | 8.17 | 8.22 | 8.22 | 47,716 |
| 04 Dec 2023 | 8.22 | 8.25 | 8.21 | 8.23 | 8.23 | 72,493 |
| 01 Dec 2023 | 8.17 | 8.24 | 8.19 | 8.20 | 8.20 | 7,637 |
| 30 Nov 2023 | 8.16 | 8.20 | 8.11 | 8.12 | 8.12 | 121,821 |
| 29 Nov 2023 | 8.10 | 8.14 | 8.10 | 8.11 | 8.11 | 91,532 |
| 28 Nov 2023 | 8.12 | 8.14 | 8.08 | 8.11 | 8.11 | 121,466 |
| 27 Nov 2023 | 8.21 | 8.23 | 8.09 | 8.19 | 8.19 | 77,775 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.