Italia markets open in 5 hours 27 minutes
Dow Jones
38.711,29 +140,29 (+0,36%) Nasdaq
16.857,05 +28,38 (+0,17%) Nikkei 225
38.460,53 -376,93 (-0,97%) EUR/USD
1,0886 +0,0004 (+0,03%) Bitcoin EUR
65.236,03 +1.839,65 (+2,90%) CMC Crypto 200
1.476,30 +29,15 (+2,01%)
CPR Invest Credixx Active US HY I EURH2C (0P0001KGMD.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 04 giu 2024 | - | - | - | - | - | - |
| 03 giu 2024 | 119,34 | 119,34 | 119,34 | 119,34 | 119,34 | - |
| 31 mag 2024 | 118,89 | 118,89 | 118,89 | 118,89 | 118,89 | - |
| 30 mag 2024 | 118,51 | 118,51 | 118,51 | 118,51 | 118,51 | - |
| 29 mag 2024 | 118,27 | 118,27 | 118,27 | 118,27 | 118,27 | - |
| 28 mag 2024 | 118,75 | 118,75 | 118,75 | 118,75 | 118,75 | - |
| 27 mag 2024 | - | - | - | - | - | - |
| 24 mag 2024 | 119,02 | 119,02 | 119,02 | 119,02 | 119,02 | - |
| 23 mag 2024 | 118,74 | 118,74 | 118,74 | 118,74 | 118,74 | - |
| 22 mag 2024 | 119,16 | 119,16 | 119,16 | 119,16 | 119,16 | - |
| 21 mag 2024 | 119,37 | 119,37 | 119,37 | 119,37 | 119,37 | - |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 119,22 | 119,22 | 119,22 | 119,22 | 119,22 | - |
| 16 mag 2024 | 119,23 | 119,23 | 119,23 | 119,23 | 119,23 | - |
| 15 mag 2024 | 119,44 | 119,44 | 119,44 | 119,44 | 119,44 | - |
| 14 mag 2024 | 118,67 | 118,67 | 118,67 | 118,67 | 118,67 | - |
| 13 mag 2024 | 118,45 | 118,45 | 118,45 | 118,45 | 118,45 | - |
| 10 mag 2024 | 118,43 | 118,43 | 118,43 | 118,43 | 118,43 | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | - | - | - | - | - | - |
| 07 mag 2024 | 118,60 | 118,60 | 118,60 | 118,60 | 118,60 | - |
| 06 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | 118,19 | 118,19 | 118,19 | 118,19 | 118,19 | - |
| 02 mag 2024 | 117,53 | 117,53 | 117,53 | 117,53 | 117,53 | - |
| 30 apr 2024 | 116,51 | 116,51 | 116,51 | 116,51 | 116,51 | - |
| 29 apr 2024 | 117,32 | 117,32 | 117,32 | 117,32 | 117,32 | - |
| 26 apr 2024 | 116,97 | 116,97 | 116,97 | 116,97 | 116,97 | - |
| 25 apr 2024 | 116,40 | 116,40 | 116,40 | 116,40 | 116,40 | - |
| 24 apr 2024 | 116,76 | 116,76 | 116,76 | 116,76 | 116,76 | - |
| 23 apr 2024 | 117,09 | 117,09 | 117,09 | 117,09 | 117,09 | - |
| 22 apr 2024 | 116,46 | 116,46 | 116,46 | 116,46 | 116,46 | - |
| 19 apr 2024 | 115,74 | 115,74 | 115,74 | 115,74 | 115,74 | - |
| 18 apr 2024 | 115,56 | 115,56 | 115,56 | 115,56 | 115,56 | - |
| 17 apr 2024 | 115,60 | 115,60 | 115,60 | 115,60 | 115,60 | - |
| 16 apr 2024 | - | - | - | - | - | - |
| 15 apr 2024 | 115,83 | 115,83 | 115,83 | 115,83 | 115,83 | - |
| 12 apr 2024 | 116,65 | 116,65 | 116,65 | 116,65 | 116,65 | - |
| 11 apr 2024 | 116,77 | 116,77 | 116,77 | 116,77 | 116,77 | - |
| 10 apr 2024 | 117,03 | 117,03 | 117,03 | 117,03 | 117,03 | - |
| 09 apr 2024 | 118,43 | 118,43 | 118,43 | 118,43 | 118,43 | - |
| 08 apr 2024 | 118,23 | 118,23 | 118,23 | 118,23 | 118,23 | - |
| 05 apr 2024 | 118,07 | 118,07 | 118,07 | 118,07 | 118,07 | - |
| 04 apr 2024 | 118,04 | 118,04 | 118,04 | 118,04 | 118,04 | - |
| 03 apr 2024 | 118,20 | 118,20 | 118,20 | 118,20 | 118,20 | - |
| 02 apr 2024 | 118,05 | 118,05 | 118,05 | 118,05 | 118,05 | - |
| 28 mar 2024 | 118,99 | 118,99 | 118,99 | 118,99 | 118,99 | - |
| 27 mar 2024 | 119,07 | 119,07 | 119,07 | 119,07 | 119,07 | - |
| 26 mar 2024 | 118,42 | 118,42 | 118,42 | 118,42 | 118,42 | - |
| 25 mar 2024 | 118,46 | 118,46 | 118,46 | 118,46 | 118,46 | - |
| 22 mar 2024 | 118,55 | 118,55 | 118,55 | 118,55 | 118,55 | - |
| 21 mar 2024 | 118,69 | 118,69 | 118,69 | 118,69 | 118,69 | - |
| 20 mar 2024 | 118,49 | 118,49 | 118,49 | 118,49 | 118,49 | - |
| 19 mar 2024 | 117,87 | 117,87 | 117,87 | 117,87 | 117,87 | - |
| 18 mar 2024 | 117,46 | 117,46 | 117,46 | 117,46 | 117,46 | - |
| 15 mar 2024 | 117,23 | 117,23 | 117,23 | 117,23 | 117,23 | - |
| 14 mar 2024 | 117,49 | 117,49 | 117,49 | 117,49 | 117,49 | - |
| 13 mar 2024 | 118,15 | 118,15 | 118,15 | 118,15 | 118,15 | - |
| 12 mar 2024 | 118,18 | 118,18 | 118,18 | 118,18 | 118,18 | - |
| 11 mar 2024 | 118,02 | 118,02 | 118,02 | 118,02 | 118,02 | - |
| 08 mar 2024 | 118,03 | 118,03 | 118,03 | 118,03 | 118,03 | - |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | 117,62 | 117,62 | 117,62 | 117,62 | 117,62 | - |
| 05 mar 2024 | 117,28 | 117,28 | 117,28 | 117,28 | 117,28 | - |
| 04 mar 2024 | 117,34 | 117,34 | 117,34 | 117,34 | 117,34 | - |
| 01 mar 2024 | 117,26 | 117,26 | 117,26 | 117,26 | 117,26 | - |
| 29 feb 2024 | 116,77 | 116,77 | 116,77 | 116,77 | 116,77 | - |
| 28 feb 2024 | 116,50 | 116,50 | 116,50 | 116,50 | 116,50 | - |
| 27 feb 2024 | 116,63 | 116,63 | 116,63 | 116,63 | 116,63 | - |
| 26 feb 2024 | 116,45 | 116,45 | 116,45 | 116,45 | 116,45 | - |
| 23 feb 2024 | 116,64 | 116,64 | 116,64 | 116,64 | 116,64 | - |
| 22 feb 2024 | 116,53 | 116,53 | 116,53 | 116,53 | 116,53 | - |
| 21 feb 2024 | 116,00 | 116,00 | 116,00 | 116,00 | 116,00 | - |
| 20 feb 2024 | 116,13 | 116,13 | 116,13 | 116,13 | 116,13 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 116,01 | 116,01 | 116,01 | 116,01 | 116,01 | - |
| 15 feb 2024 | 116,37 | 116,37 | 116,37 | 116,37 | 116,37 | - |
| 14 feb 2024 | 115,86 | 115,86 | 115,86 | 115,86 | 115,86 | - |
| 13 feb 2024 | 115,46 | 115,46 | 115,46 | 115,46 | 115,46 | - |
| 12 feb 2024 | 116,46 | 116,46 | 116,46 | 116,46 | 116,46 | - |
| 09 feb 2024 | 116,25 | 116,25 | 116,25 | 116,25 | 116,25 | - |
| 08 feb 2024 | 115,95 | 115,95 | 115,95 | 115,95 | 115,95 | - |
| 07 feb 2024 | 116,00 | 116,00 | 116,00 | 116,00 | 116,00 | - |
| 06 feb 2024 | 115,90 | 115,90 | 115,90 | 115,90 | 115,90 | - |
| 05 feb 2024 | 115,75 | 115,75 | 115,75 | 115,75 | 115,75 | - |
| 02 feb 2024 | 116,35 | 116,35 | 116,35 | 116,35 | 116,35 | - |
| 01 feb 2024 | 116,62 | 116,62 | 116,62 | 116,62 | 116,62 | - |
| 31 gen 2024 | 116,17 | 116,17 | 116,17 | 116,17 | 116,17 | - |
| 30 gen 2024 | 116,36 | 116,36 | 116,36 | 116,36 | 116,36 | - |
| 29 gen 2024 | 116,48 | 116,48 | 116,48 | 116,48 | 116,48 | - |
| 26 gen 2024 | 116,07 | 116,07 | 116,07 | 116,07 | 116,07 | - |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | 115,45 | 115,45 | 115,45 | 115,45 | 115,45 | - |
| 23 gen 2024 | 115,72 | 115,72 | 115,72 | 115,72 | 115,72 | - |
| 22 gen 2024 | 115,82 | 115,82 | 115,82 | 115,82 | 115,82 | - |
| 19 gen 2024 | 115,72 | 115,72 | 115,72 | 115,72 | 115,72 | - |
| 18 gen 2024 | 115,38 | 115,38 | 115,38 | 115,38 | 115,38 | - |
| 17 gen 2024 | 115,17 | 115,17 | 115,17 | 115,17 | 115,17 | - |
| 16 gen 2024 | 115,59 | 115,59 | 115,59 | 115,59 | 115,59 | - |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 116,25 | 116,25 | 116,25 | 116,25 | 116,25 | - |
| *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.