Italia markets open in 1 hour 56 minutes
Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.721,77 +231,60 (+0,60%) EUR/USD
1,0890 +0,0015 (+0,14%) Bitcoin EUR
65.270,64 -61,09 (-0,09%) CMC Crypto 200
1.523,69 +49,95 (+3,39%)
Raiffeisen-Zentraleuropa-ESG-Aktien (0P00000HRN.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 giu 2024 | 173,02 | 173,02 | 173,02 | 173,02 | 173,02 | - |
| 04 giu 2024 | 176,90 | 176,90 | 176,90 | 176,90 | 176,90 | - |
| 03 giu 2024 | 176,09 | 176,09 | 176,09 | 176,09 | 176,09 | - |
| 31 mag 2024 | 174,98 | 174,98 | 174,98 | 174,98 | 174,98 | - |
| 30 mag 2024 | - | - | - | - | - | - |
| 29 mag 2024 | 178,09 | 178,09 | 178,09 | 178,09 | 178,09 | - |
| 28 mag 2024 | 179,24 | 179,24 | 179,24 | 179,24 | 179,24 | - |
| 27 mag 2024 | 178,70 | 178,70 | 178,70 | 178,70 | 178,70 | - |
| 24 mag 2024 | 179,16 | 179,16 | 179,16 | 179,16 | 179,16 | - |
| 23 mag 2024 | 179,26 | 179,26 | 179,26 | 179,26 | 179,26 | - |
| 22 mag 2024 | 179,98 | 179,98 | 179,98 | 179,98 | 179,98 | - |
| 21 mag 2024 | 180,88 | 180,88 | 180,88 | 180,88 | 180,88 | - |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 179,50 | 179,50 | 179,50 | 179,50 | 179,50 | - |
| 16 mag 2024 | 179,41 | 179,41 | 179,41 | 179,41 | 179,41 | - |
| 15 mag 2024 | 178,83 | 178,83 | 178,83 | 178,83 | 178,83 | - |
| 14 mag 2024 | 177,77 | 177,77 | 177,77 | 177,77 | 177,77 | - |
| 13 mag 2024 | 176,81 | 176,81 | 176,81 | 176,81 | 176,81 | - |
| 10 mag 2024 | 178,59 | 178,59 | 178,59 | 178,59 | 178,59 | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 177,02 | 177,02 | 177,02 | 177,02 | 177,02 | - |
| 07 mag 2024 | 176,52 | 176,52 | 176,52 | 176,52 | 176,52 | - |
| 06 mag 2024 | 173,05 | 173,05 | 173,05 | 173,05 | 173,05 | - |
| 03 mag 2024 | 173,09 | 173,09 | 173,09 | 173,09 | 173,09 | - |
| 02 mag 2024 | 172,62 | 172,62 | 172,62 | 172,62 | 172,62 | - |
| 30 apr 2024 | 173,99 | 173,99 | 173,99 | 173,99 | 173,99 | - |
| 29 apr 2024 | 172,52 | 172,52 | 172,52 | 172,52 | 172,52 | - |
| 26 apr 2024 | 171,07 | 171,07 | 171,07 | 171,07 | 171,07 | - |
| 25 apr 2024 | 172,12 | 172,12 | 172,12 | 172,12 | 172,12 | - |
| 24 apr 2024 | 172,94 | 172,94 | 172,94 | 172,94 | 172,94 | - |
| 23 apr 2024 | 171,63 | 171,63 | 171,63 | 171,63 | 171,63 | - |
| 22 apr 2024 | 169,89 | 169,89 | 169,89 | 169,89 | 169,89 | - |
| 19 apr 2024 | 169,89 | 169,89 | 169,89 | 169,89 | 169,89 | - |
| 18 apr 2024 | 168,31 | 168,31 | 168,31 | 168,31 | 168,31 | - |
| 17 apr 2024 | 166,07 | 166,07 | 166,07 | 166,07 | 166,07 | - |
| 16 apr 2024 | 170,99 | 170,99 | 170,99 | 170,99 | 170,99 | - |
| 15 apr 2024 | 170,81 | 170,81 | 170,81 | 170,81 | 170,81 | - |
| 12 apr 2024 | 172,27 | 172,27 | 172,27 | 172,27 | 172,27 | - |
| 11 apr 2024 | 173,81 | 173,81 | 173,81 | 173,81 | 173,81 | - |
| 10 apr 2024 | 172,65 | 172,65 | 172,65 | 172,65 | 172,65 | - |
| 09 apr 2024 | 174,16 | 174,16 | 174,16 | 174,16 | 174,16 | - |
| 08 apr 2024 | 172,17 | 172,17 | 172,17 | 172,17 | 172,17 | - |
| 05 apr 2024 | 172,02 | 172,02 | 172,02 | 172,02 | 172,02 | - |
| 04 apr 2024 | 170,77 | 170,77 | 170,77 | 170,77 | 170,77 | - |
| 03 apr 2024 | 170,06 | 170,06 | 170,06 | 170,06 | 170,06 | - |
| 02 apr 2024 | 170,13 | 170,13 | 170,13 | 170,13 | 170,13 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 167,37 | 167,37 | 167,37 | 167,37 | 167,37 | - |
| 26 mar 2024 | 165,81 | 165,81 | 165,81 | 165,81 | 165,81 | - |
| 25 mar 2024 | 166,60 | 166,60 | 166,60 | 166,60 | 166,60 | - |
| 22 mar 2024 | 168,15 | 168,15 | 168,15 | 168,15 | 168,15 | - |
| 21 mar 2024 | 165,17 | 165,17 | 165,17 | 165,17 | 165,17 | - |
| 20 mar 2024 | 164,76 | 164,76 | 164,76 | 164,76 | 164,76 | - |
| 19 mar 2024 | 164,56 | 164,56 | 164,56 | 164,56 | 164,56 | - |
| 18 mar 2024 | 164,66 | 164,66 | 164,66 | 164,66 | 164,66 | - |
| 15 mar 2024 | 166,71 | 166,71 | 166,71 | 166,71 | 166,71 | - |
| 14 mar 2024 | 167,03 | 167,03 | 167,03 | 167,03 | 167,03 | - |
| 13 mar 2024 | 167,61 | 167,61 | 167,61 | 167,61 | 167,61 | - |
| 12 mar 2024 | 165,66 | 165,66 | 165,66 | 165,66 | 165,66 | - |
| 11 mar 2024 | 165,36 | 165,36 | 165,36 | 165,36 | 165,36 | - |
| 08 mar 2024 | 165,13 | 165,13 | 165,13 | 165,13 | 165,13 | - |
| 07 mar 2024 | 166,69 | 166,69 | 166,69 | 166,69 | 166,69 | - |
| 06 mar 2024 | 165,92 | 165,92 | 165,92 | 165,92 | 165,92 | - |
| 05 mar 2024 | 167,17 | 167,17 | 167,17 | 167,17 | 167,17 | - |
| 04 mar 2024 | 168,07 | 168,07 | 168,07 | 168,07 | 168,07 | - |
| 01 mar 2024 | 167,31 | 167,31 | 167,31 | 167,31 | 167,31 | - |
| 29 feb 2024 | 167,86 | 167,86 | 167,86 | 167,86 | 167,86 | - |
| 28 feb 2024 | 169,55 | 169,55 | 169,55 | 169,55 | 169,55 | - |
| 27 feb 2024 | 170,22 | 170,22 | 170,22 | 170,22 | 170,22 | - |
| 26 feb 2024 | 170,89 | 170,89 | 170,89 | 170,89 | 170,89 | - |
| 23 feb 2024 | 170,00 | 170,00 | 170,00 | 170,00 | 170,00 | - |
| 22 feb 2024 | 168,40 | 168,40 | 168,40 | 168,40 | 168,40 | - |
| 21 feb 2024 | 168,61 | 168,61 | 168,61 | 168,61 | 168,61 | - |
| 20 feb 2024 | 167,35 | 167,35 | 167,35 | 167,35 | 167,35 | - |
| 19 feb 2024 | 166,50 | 166,50 | 166,50 | 166,50 | 166,50 | - |
| 16 feb 2024 | 165,19 | 165,19 | 165,19 | 165,19 | 165,19 | - |
| 15 feb 2024 | 165,22 | 165,22 | 165,22 | 165,22 | 165,22 | - |
| 14 feb 2024 | 163,46 | 163,46 | 163,46 | 163,46 | 163,46 | - |
| 13 feb 2024 | 165,64 | 165,64 | 165,64 | 165,64 | 165,64 | - |
| 12 feb 2024 | 164,29 | 164,29 | 164,29 | 164,29 | 164,29 | - |
| 09 feb 2024 | 164,24 | 164,24 | 164,24 | 164,24 | 164,24 | - |
| 08 feb 2024 | 164,79 | 164,79 | 164,79 | 164,79 | 164,79 | - |
| 07 feb 2024 | 165,32 | 165,32 | 165,32 | 165,32 | 165,32 | - |
| 06 feb 2024 | 165,11 | 165,11 | 165,11 | 165,11 | 165,11 | - |
| 05 feb 2024 | 166,35 | 166,35 | 166,35 | 166,35 | 166,35 | - |
| 02 feb 2024 | 164,98 | 164,98 | 164,98 | 164,98 | 164,98 | - |
| 01 feb 2024 | 163,20 | 163,20 | 163,20 | 163,20 | 163,20 | - |
| 31 gen 2024 | 160,82 | 160,82 | 160,82 | 160,82 | 160,82 | - |
| 30 gen 2024 | 159,19 | 159,19 | 159,19 | 159,19 | 159,19 | - |
| 29 gen 2024 | 160,08 | 160,08 | 160,08 | 160,08 | 160,08 | - |
| 26 gen 2024 | - | - | - | - | - | - |
| 25 gen 2024 | 159,23 | 159,23 | 159,23 | 159,23 | 159,23 | - |
| 24 gen 2024 | 157,80 | 157,80 | 157,80 | 157,80 | 157,80 | - |
| 23 gen 2024 | 159,23 | 159,23 | 159,23 | 159,23 | 159,23 | - |
| 22 gen 2024 | 158,73 | 158,73 | 158,73 | 158,73 | 158,73 | - |
| 19 gen 2024 | 157,24 | 157,24 | 157,24 | 157,24 | 157,24 | - |
| 18 gen 2024 | 155,71 | 155,71 | 155,71 | 155,71 | 155,71 | - |
| 17 gen 2024 | 158,12 | 158,12 | 158,12 | 158,12 | 158,12 | - |
| 16 gen 2024 | 159,59 | 159,59 | 159,59 | 159,59 | 159,59 | - |
| 15 gen 2024 | 160,56 | 160,56 | 160,56 | 160,56 | 160,56 | - |
| *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.