Italia markets closed
Dow Jones
38.969,63 +85,37 (+0,22%) Nasdaq
16.300,61 -31,95 (-0,20%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0752 -0,0007 (-0,06%) Bitcoin EUR
57.757,39 -1.703,55 (-2,86%) CMC Crypto 200
1.322,89 +28,21 (+2,18%)
Anima Holding SpA (124.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:31PM CEST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 4,5600 | 4,6160 | 4,5560 | 4,5600 | 4,5600 | 50 |
| 07 mag 2024 | 4,4220 | 4,6360 | 4,4220 | 4,5460 | 4,5460 | - |
| 06 mag 2024 | 4,2240 | 4,4940 | 4,2240 | 4,4400 | 4,4400 | - |
| 03 mag 2024 | 4,2720 | 4,3160 | 4,2160 | 4,2160 | 4,2160 | - |
| 02 mag 2024 | 4,2460 | 4,3380 | 4,2460 | 4,2580 | 4,2580 | - |
| 30 apr 2024 | 4,2920 | 4,3300 | 4,2360 | 4,2360 | 4,2360 | - |
| 29 apr 2024 | 4,2560 | 4,3340 | 4,2560 | 4,2800 | 4,2800 | - |
| 26 apr 2024 | 4,1700 | 4,3140 | 4,1700 | 4,2480 | 4,2480 | - |
| 25 apr 2024 | 4,1860 | 4,2420 | 4,1700 | 4,1700 | 4,1700 | - |
| 24 apr 2024 | 4,2240 | 4,2520 | 4,1780 | 4,1780 | 4,1780 | - |
| 23 apr 2024 | 4,0800 | 4,2560 | 4,0800 | 4,2060 | 4,2060 | - |
| 22 apr 2024 | 4,0360 | 4,0920 | 4,0360 | 4,0740 | 4,0740 | - |
| 19 apr 2024 | 4,0840 | 4,0860 | 4,0260 | 4,0260 | 4,0260 | - |
| 18 apr 2024 | 4,0180 | 4,1380 | 4,0180 | 4,0760 | 4,0760 | - |
| 17 apr 2024 | 3,9920 | 4,0920 | 3,9920 | 4,0060 | 4,0060 | - |
| 16 apr 2024 | 4,0900 | 4,0900 | 3,9800 | 3,9800 | 3,9800 | - |
| 15 apr 2024 | 4,1000 | 4,1620 | 4,0820 | 4,0820 | 4,0820 | - |
| 12 apr 2024 | 4,1280 | 4,2100 | 4,0800 | 4,0800 | 4,0800 | - |
| 11 apr 2024 | 4,1600 | 4,1980 | 4,1500 | 4,1860 | 4,1860 | - |
| 10 apr 2024 | 4,1340 | 4,2280 | 4,1340 | 4,1520 | 4,1520 | - |
| 09 apr 2024 | 4,2160 | 4,2340 | 4,1300 | 4,1300 | 4,1300 | - |
| 08 apr 2024 | 4,1880 | 4,2560 | 4,1880 | 4,2140 | 4,2140 | - |
| 05 apr 2024 | 4,2700 | 4,2700 | 4,1800 | 4,1800 | 4,1800 | - |
| 04 apr 2024 | 4,2100 | 4,3140 | 4,2100 | 4,2660 | 4,2660 | - |
| 03 apr 2024 | 4,1580 | 4,2540 | 4,1580 | 4,2120 | 4,2120 | - |
| 02 apr 2024 | 4,2440 | 4,3080 | 4,1460 | 4,1460 | 4,1460 | - |
| 28 mar 2024 | 4,2460 | 4,3200 | 4,2360 | 4,2360 | 4,2360 | - |
| 27 mar 2024 | 4,2460 | 4,3120 | 4,2440 | 4,2440 | 4,2440 | - |
| 26 mar 2024 | 4,2020 | 4,2900 | 4,2020 | 4,2440 | 4,2440 | - |
| 25 mar 2024 | 4,2160 | 4,2740 | 4,1960 | 4,1960 | 4,1960 | - |
| 22 mar 2024 | 4,2500 | 4,2760 | 4,2160 | 4,2160 | 4,2160 | - |
| 21 mar 2024 | 4,2100 | 4,3260 | 4,2100 | 4,2420 | 4,2420 | - |
| 20 mar 2024 | 4,1760 | 4,2380 | 4,1740 | 4,1740 | 4,1740 | - |
| 19 mar 2024 | 4,1220 | 4,2220 | 4,1220 | 4,1680 | 4,1680 | - |
| 18 mar 2024 | 4,0780 | 4,2000 | 4,0780 | 4,1220 | 4,1220 | - |
| 15 mar 2024 | 4,0640 | 4,1200 | 4,0440 | 4,0700 | 4,0700 | - |
| 14 mar 2024 | 4,0720 | 4,0720 | 4,0440 | 4,0440 | 4,0440 | - |
| 13 mar 2024 | 4,0460 | 4,0640 | 3,9880 | 4,0640 | 4,0640 | - |
| 12 mar 2024 | 3,9760 | 4,0480 | 3,9300 | 4,0480 | 4,0480 | - |
| 11 mar 2024 | 3,9720 | 4,0160 | 3,9080 | 4,0160 | 4,0160 | - |
| 08 mar 2024 | 4,0400 | 4,0400 | 3,9560 | 3,9640 | 3,9640 | - |
| 07 mar 2024 | 4,0640 | 4,0640 | 3,9960 | 4,0320 | 4,0320 | - |
| 06 mar 2024 | 4,0120 | 4,0600 | 3,9960 | 4,0600 | 4,0600 | - |
| 05 mar 2024 | 3,9960 | 4,0040 | 3,9560 | 4,0040 | 4,0040 | - |
| 04 mar 2024 | 3,9920 | 3,9920 | 3,9400 | 3,9560 | 3,9560 | - |
| 01 mar 2024 | 4,0120 | 4,0120 | 3,9660 | 3,9880 | 3,9880 | - |
| 29 feb 2024 | 4,0280 | 4,0340 | 4,0000 | 4,0100 | 4,0100 | - |
| 28 feb 2024 | 4,0580 | 4,0580 | 3,9840 | 4,0180 | 4,0180 | - |
| 27 feb 2024 | 4,0840 | 4,0840 | 3,9920 | 4,0520 | 4,0520 | - |
| 26 feb 2024 | 4,0860 | 4,0860 | 4,0400 | 4,0660 | 4,0660 | - |
| 23 feb 2024 | 4,0180 | 4,0820 | 4,0080 | 4,0820 | 4,0820 | - |
| 22 feb 2024 | 3,9900 | 4,0100 | 3,9620 | 4,0100 | 4,0100 | - |
| 21 feb 2024 | 3,9520 | 3,9660 | 3,9320 | 3,9660 | 3,9660 | - |
| 20 feb 2024 | 4,0100 | 4,0100 | 3,9040 | 3,9440 | 3,9440 | - |
| 19 feb 2024 | 4,0260 | 4,0260 | 3,9620 | 4,0020 | 4,0020 | - |
| 16 feb 2024 | 3,9700 | 4,0180 | 3,9640 | 4,0180 | 4,0180 | - |
| 15 feb 2024 | 4,0040 | 4,0040 | 3,9300 | 3,9600 | 3,9600 | - |
| 14 feb 2024 | 3,9800 | 3,9940 | 3,9500 | 3,9940 | 3,9940 | - |
| 13 feb 2024 | 4,0540 | 4,0540 | 3,9180 | 3,9720 | 3,9720 | - |
| 12 feb 2024 | 3,8920 | 4,0580 | 3,8920 | 4,0580 | 4,0580 | - |
| 09 feb 2024 | 3,9860 | 3,9860 | 3,8520 | 3,8840 | 3,8840 | - |
| 08 feb 2024 | 4,1260 | 4,1420 | 3,9800 | 3,9840 | 3,9840 | - |
| 07 feb 2024 | 4,1440 | 4,1440 | 4,0300 | 4,1180 | 4,1180 | - |
| 06 feb 2024 | 4,0440 | 4,1420 | 3,9760 | 4,1420 | 4,1420 | - |
| 05 feb 2024 | 4,0700 | 4,0700 | 4,0000 | 4,0300 | 4,0300 | - |
| 02 feb 2024 | 4,0460 | 4,0660 | 4,0240 | 4,0660 | 4,0660 | - |
| 01 feb 2024 | 4,0380 | 4,0380 | 4,0240 | 4,0340 | 4,0340 | - |
| 31 gen 2024 | 4,0420 | 4,0440 | 4,0220 | 4,0280 | 4,0280 | - |
| 30 gen 2024 | 4,0080 | 4,0260 | 3,9700 | 4,0260 | 4,0260 | - |
| 29 gen 2024 | 4,0600 | 4,0600 | 3,9660 | 4,0000 | 4,0000 | - |
| 26 gen 2024 | 4,0700 | 4,0700 | 4,0440 | 4,0640 | 4,0640 | - |
| 25 gen 2024 | 4,1580 | 4,1580 | 4,0540 | 4,0620 | 4,0620 | - |
| 24 gen 2024 | 4,0700 | 4,1520 | 4,0220 | 4,1520 | 4,1520 | - |
| 23 gen 2024 | 4,0840 | 4,0840 | 4,0100 | 4,0460 | 4,0460 | - |
| 22 gen 2024 | 4,0060 | 4,0700 | 3,9840 | 4,0700 | 4,0700 | - |
| 19 gen 2024 | 3,8800 | 3,9920 | 3,8800 | 3,9920 | 3,9920 | - |
| 18 gen 2024 | 3,9060 | 3,9060 | 3,8580 | 3,8660 | 3,8660 | - |
| 17 gen 2024 | 3,8980 | 3,9060 | 3,8260 | 3,9060 | 3,9060 | - |
| 16 gen 2024 | 3,8880 | 3,8880 | 3,8560 | 3,8880 | 3,8880 | - |
| 15 gen 2024 | 3,9000 | 4,2120 | 3,8580 | 3,8860 | 3,8860 | 50 |
| 12 gen 2024 | 3,8640 | 3,8900 | 3,8520 | 3,8900 | 3,8900 | - |
| 11 gen 2024 | 3,8940 | 3,8940 | 3,8360 | 3,8400 | 3,8400 | - |
| 10 gen 2024 | 3,8820 | 3,8820 | 3,8300 | 3,8720 | 3,8720 | - |
| 09 gen 2024 | 3,9140 | 3,9140 | 3,8640 | 3,8780 | 3,8780 | - |
| 08 gen 2024 | 3,7880 | 3,9080 | 3,7880 | 3,9080 | 3,9080 | - |
| 05 gen 2024 | 3,8220 | 3,8220 | 3,7400 | 3,7800 | 3,7800 | - |
| 04 gen 2024 | 3,7760 | 3,8200 | 3,7720 | 3,8200 | 3,8200 | - |
| 03 gen 2024 | 3,8140 | 3,8140 | 3,7320 | 3,7640 | 3,7640 | - |
| 02 gen 2024 | 3,8480 | 3,8480 | 3,7920 | 3,8120 | 3,8120 | - |
| 29 dic 2023 | 3,8740 | 3,8740 | 3,8460 | 3,8460 | 3,8460 | - |
| 28 dic 2023 | 3,8940 | 3,8940 | 3,8520 | 3,8700 | 3,8700 | - |
| 27 dic 2023 | 3,8900 | 3,8900 | 3,8580 | 3,8880 | 3,8880 | - |
| 22 dic 2023 | 3,8920 | 3,8920 | 3,8400 | 3,8820 | 3,8820 | - |
| 21 dic 2023 | 3,8720 | 3,8980 | 3,8240 | 3,8980 | 3,8980 | - |
| 20 dic 2023 | 3,9140 | 3,9140 | 3,8300 | 3,8700 | 3,8700 | - |
| 19 dic 2023 | 3,8140 | 3,9060 | 3,8140 | 3,9060 | 3,9060 | - |
| 18 dic 2023 | 3,8180 | 3,8180 | 3,7800 | 3,8100 | 3,8100 | - |
| 15 dic 2023 | 3,8280 | 3,8280 | 3,7400 | 3,8120 | 3,8120 | - |
| 14 dic 2023 | 3,7780 | 3,8100 | 3,7720 | 3,8100 | 3,8100 | - |
| 13 dic 2023 | 3,7600 | 3,7600 | 3,7120 | 3,7340 | 3,7340 | - |
| *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.