Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.682,88 +428,06 (+0,76%)
Anima Holding SpA (124.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 01:14PM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 4,5280 | 4,7840 | 4,5280 | 4,7840 | 4,7840 | 1 |
| 09 mag 2024 | 4,5380 | 4,5380 | 4,5380 | 4,5380 | 4,5380 | - |
| 08 mag 2024 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | - |
| 07 mag 2024 | 4,4660 | 4,6200 | 4,4660 | 4,6200 | 4,6200 | - |
| 06 mag 2024 | 4,2300 | 4,2820 | 4,2300 | 4,2820 | 4,2820 | - |
| 03 mag 2024 | 4,2780 | 4,3220 | 4,2780 | 4,3220 | 4,3220 | - |
| 02 mag 2024 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | - |
| 30 apr 2024 | 4,2980 | 4,3060 | 4,2980 | 4,3060 | 4,3060 | - |
| 29 apr 2024 | 4,3160 | 4,3300 | 4,3160 | 4,3300 | 4,3300 | - |
| 26 apr 2024 | 4,1760 | 4,2340 | 4,1760 | 4,2340 | 4,2340 | - |
| 25 apr 2024 | 4,1920 | 4,2200 | 4,1920 | 4,2200 | 4,2200 | - |
| 24 apr 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | - |
| 23 apr 2024 | 4,0860 | 4,0860 | 4,0860 | 4,0860 | 4,0860 | - |
| 22 apr 2024 | 4,0340 | 4,0340 | 4,0340 | 4,0340 | 4,0340 | - |
| 19 apr 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | - |
| 18 apr 2024 | 4,0200 | 4,1060 | 4,0200 | 4,1060 | 4,1060 | - |
| 17 apr 2024 | 3,9960 | 4,0420 | 3,9960 | 4,0420 | 4,0420 | - |
| 16 apr 2024 | 4,0960 | 4,2100 | 4,0960 | 4,2100 | 4,2100 | 967 |
| 15 apr 2024 | 4,1060 | 4,1580 | 4,1060 | 4,1580 | 4,1580 | - |
| 12 apr 2024 | 4,1800 | 4,1960 | 4,1800 | 4,1960 | 4,1960 | - |
| 11 apr 2024 | 4,1660 | 4,1660 | 4,1660 | 4,1660 | 4,1660 | - |
| 10 apr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 09 apr 2024 | 4,2220 | 4,2300 | 4,2220 | 4,2300 | 4,2300 | - |
| 08 apr 2024 | 4,1940 | 4,1940 | 4,1940 | 4,1940 | 4,1940 | - |
| 05 apr 2024 | 4,2680 | 4,2680 | 4,2600 | 4,2600 | 4,2600 | - |
| 04 apr 2024 | 4,2900 | 4,2980 | 4,2900 | 4,2980 | 4,2980 | - |
| 03 apr 2024 | 4,1640 | 4,2560 | 4,1640 | 4,2560 | 4,2560 | - |
| 02 apr 2024 | 4,3040 | 4,3040 | 4,2140 | 4,2140 | 4,2140 | - |
| 28 mar 2024 | 4,2520 | 4,2840 | 4,2520 | 4,2840 | 4,2840 | - |
| 27 mar 2024 | 4,2520 | 4,3200 | 4,2520 | 4,3200 | 4,3200 | - |
| 26 mar 2024 | 4,2820 | 4,2840 | 4,2820 | 4,2840 | 4,2840 | - |
| 25 mar 2024 | 4,2680 | 4,4460 | 4,2680 | 4,4460 | 4,4460 | 230 |
| 22 mar 2024 | 4,2560 | 4,2600 | 4,2560 | 4,2600 | 4,2600 | - |
| 21 mar 2024 | 4,1860 | 4,3240 | 4,1860 | 4,3240 | 4,3240 | 114 |
| 20 mar 2024 | 4,1820 | 4,1820 | 4,1820 | 4,1820 | 4,1820 | - |
| 19 mar 2024 | 4,1280 | 4,2040 | 4,1280 | 4,2040 | 4,2040 | - |
| 18 mar 2024 | 4,0840 | 4,2000 | 4,0840 | 4,2000 | 4,2000 | - |
| 15 mar 2024 | 4,1260 | 4,1460 | 4,1260 | 4,1260 | 4,1260 | - |
| 14 mar 2024 | 4,1340 | 4,2080 | 4,1340 | 4,2080 | 4,2080 | 2.358 |
| 13 mar 2024 | 4,0520 | 4,1000 | 4,0520 | 4,1000 | 4,1000 | - |
| 12 mar 2024 | 3,9660 | 3,9660 | 3,9660 | 3,9660 | 3,9660 | - |
| 11 mar 2024 | 3,9760 | 4,1800 | 3,9760 | 4,1800 | 4,1800 | 1.579 |
| 08 mar 2024 | 4,0460 | 4,0460 | 4,0460 | 4,0460 | 4,0460 | - |
| 07 mar 2024 | 4,0700 | 4,1260 | 4,0700 | 4,1260 | 4,1260 | - |
| 06 mar 2024 | 4,0180 | 4,0940 | 4,0180 | 4,0940 | 4,0940 | - |
| 05 mar 2024 | 4,0400 | 4,0540 | 4,0400 | 4,0540 | 4,0540 | - |
| 04 mar 2024 | 3,9960 | 4,0480 | 3,9960 | 4,0480 | 4,0480 | 4.739 |
| 01 mar 2024 | 4,0180 | 4,0800 | 4,0180 | 4,0740 | 4,0740 | - |
| 29 feb 2024 | 4,0340 | 4,1200 | 4,0340 | 4,1160 | 4,1160 | - |
| 28 feb 2024 | 4,0640 | 4,0960 | 4,0640 | 4,0940 | 4,0940 | 300 |
| 27 feb 2024 | 4,0900 | 4,2780 | 4,0800 | 4,0800 | 4,0800 | 160 |
| 26 feb 2024 | 4,0920 | 4,1460 | 4,0920 | 4,1460 | 4,1460 | - |
| 23 feb 2024 | 4,0240 | 4,0980 | 4,0240 | 4,0980 | 4,0980 | - |
| 22 feb 2024 | 3,9780 | 4,0880 | 3,9780 | 4,0880 | 4,0880 | - |
| 21 feb 2024 | 3,9560 | 4,0340 | 3,9560 | 4,0280 | 4,0280 | - |
| 20 feb 2024 | 4,0500 | 4,0500 | 4,0060 | 4,0060 | 4,0060 | - |
| 19 feb 2024 | 4,0640 | 4,2560 | 4,0420 | 4,0420 | 4,0420 | 726 |
| 16 feb 2024 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | - |
| 15 feb 2024 | 4,0340 | 4,0500 | 4,0340 | 4,0500 | 4,0500 | - |
| 14 feb 2024 | 4,0420 | 4,0500 | 4,0420 | 4,0500 | 4,0500 | - |
| 13 feb 2024 | 4,0840 | 4,0840 | 4,0520 | 4,0520 | 4,0520 | - |
| 12 feb 2024 | 3,8960 | 4,0800 | 3,8960 | 4,0800 | 4,0800 | - |
| 09 feb 2024 | 3,9900 | 4,0320 | 3,9800 | 3,9800 | 3,9800 | - |
| 08 feb 2024 | 4,1320 | 4,2500 | 4,0700 | 4,0700 | 4,0700 | - |
| 07 feb 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 06 feb 2024 | 4,0500 | 4,2120 | 4,0500 | 4,2120 | 4,2120 | - |
| 05 feb 2024 | 4,1400 | 4,1400 | 4,1160 | 4,1160 | 4,1160 | - |
| 02 feb 2024 | 4,1140 | 4,1140 | 4,1140 | 4,1140 | 4,1140 | - |
| 01 feb 2024 | 4,0960 | 4,1440 | 4,0960 | 4,1200 | 4,1200 | - |
| 31 gen 2024 | 4,1220 | 4,1280 | 4,1220 | 4,1280 | 4,1280 | - |
| 30 gen 2024 | 4,0140 | 4,0680 | 4,0140 | 4,0680 | 4,0680 | - |
| 29 gen 2024 | 4,0880 | 4,2400 | 4,0620 | 4,2400 | 4,2400 | 50 |
| 26 gen 2024 | 4,0760 | 4,1360 | 4,0760 | 4,1320 | 4,1320 | - |
| 25 gen 2024 | 4,1640 | 4,1640 | 4,1640 | 4,1640 | 4,1640 | - |
| 24 gen 2024 | 4,1020 | 4,1300 | 4,1020 | 4,1300 | 4,1300 | - |
| 23 gen 2024 | 4,1260 | 4,3000 | 4,0960 | 4,3000 | 4,3000 | 385 |
| 22 gen 2024 | 4,0880 | 4,0880 | 4,0760 | 4,0760 | 4,0760 | - |
| 19 gen 2024 | 3,8780 | 4,0500 | 3,8780 | 4,0500 | 4,0500 | - |
| 18 gen 2024 | 3,9100 | 3,9400 | 3,9100 | 3,9400 | 3,9400 | - |
| 17 gen 2024 | 3,9060 | 3,9060 | 3,9060 | 3,9060 | 3,9060 | - |
| 16 gen 2024 | 3,9280 | 3,9480 | 3,9280 | 3,9480 | 3,9480 | - |
| 15 gen 2024 | 3,9500 | 4,1280 | 3,9380 | 4,1280 | 4,1280 | 250 |
| 12 gen 2024 | 3,8520 | 3,8520 | 3,8520 | 3,8520 | 3,8520 | - |
| 11 gen 2024 | 3,8840 | 3,9520 | 3,8840 | 3,9520 | 3,9520 | - |
| 10 gen 2024 | 3,8900 | 3,9280 | 3,8900 | 3,9280 | 3,9280 | - |
| 09 gen 2024 | 3,9200 | 3,9620 | 3,9200 | 3,9620 | 3,9620 | - |
| 08 gen 2024 | 3,7960 | 3,9640 | 3,7960 | 3,9640 | 3,9640 | - |
| 05 gen 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 04 gen 2024 | 3,7840 | 3,7840 | 3,7840 | 3,7840 | 3,7840 | - |
| 03 gen 2024 | 3,8220 | 3,8760 | 3,8220 | 3,8760 | 3,8760 | - |
| 02 gen 2024 | 3,9160 | 3,9160 | 3,9160 | 3,9160 | 3,9160 | - |
| 29 dic 2023 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | - |
| 28 dic 2023 | 3,8960 | 3,8960 | 3,8960 | 3,8960 | 3,8960 | - |
| 27 dic 2023 | 3,8880 | 3,9420 | 3,8880 | 3,9420 | 3,9420 | - |
| 22 dic 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 21 dic 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 20 dic 2023 | 3,9140 | 3,9140 | 3,9140 | 3,9140 | 3,9140 | - |
| 19 dic 2023 | 3,8120 | 3,8940 | 3,8120 | 3,8940 | 3,8940 | - |
| 18 dic 2023 | 3,8260 | 3,8260 | 3,8260 | 3,8260 | 3,8260 | - |
| 15 dic 2023 | 3,8220 | 3,8580 | 3,8220 | 3,8580 | 3,8580 | - |
| *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.