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
56.464,64 -2.068,47 (-3,53%)
ARMOUR RES.REIT DL-,0001 (2AR.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:30PM CEST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 17,81 | 17,90 | 17,81 | 17,88 | 17,88 | - |
| 09 mag 2024 | 17,55 | 17,76 | 17,55 | 17,75 | 17,75 | - |
| 08 mag 2024 | 17,50 | 17,76 | 17,49 | 17,76 | 17,76 | - |
| 07 mag 2024 | 17,69 | 17,80 | 17,69 | 17,70 | 17,70 | - |
| 06 mag 2024 | 17,53 | 17,75 | 17,53 | 17,72 | 17,72 | - |
| 03 mag 2024 | 17,45 | 17,69 | 17,44 | 17,69 | 17,69 | - |
| 02 mag 2024 | 17,33 | 17,42 | 17,33 | 17,42 | 17,42 | - |
| 30 apr 2024 | 17,14 | 17,16 | 17,09 | 17,09 | 17,09 | - |
| 29 apr 2024 | 17,14 | 17,53 | 17,14 | 17,37 | 17,37 | - |
| 26 apr 2024 | 16,61 | 17,39 | 16,60 | 17,39 | 17,39 | - |
| 25 apr 2024 | 17,33 | 17,33 | 17,06 | 17,06 | 17,06 | - |
| 24 apr 2024 | 17,58 | 17,58 | 17,49 | 17,51 | 17,51 | - |
| 23 apr 2024 | 17,05 | 17,67 | 17,05 | 17,67 | 17,67 | - |
| 22 apr 2024 | 16,84 | 17,20 | 16,84 | 17,20 | 17,20 | - |
| 19 apr 2024 | 16,35 | 16,98 | 16,35 | 16,98 | 16,98 | - |
| 18 apr 2024 | 16,28 | 16,50 | 16,28 | 16,49 | 16,49 | - |
| 17 apr 2024 | 16,24 | 16,53 | 16,24 | 16,45 | 16,45 | - |
| 16 apr 2024 | 16,53 | 16,53 | 16,36 | 16,42 | 16,42 | - |
| 15 apr 2024 | 17,18 | 17,18 | 16,97 | 16,97 | 16,97 | - |
| 12 apr 2024 | 17,14 | 17,37 | 17,14 | 17,37 | 17,37 | - |
| 12 apr 2024 | 0.24 Dividendo | |||||
| 11 apr 2024 | 17,08 | 17,24 | 17,06 | 17,24 | 17,00 | - |
| 10 apr 2024 | 18,03 | 18,36 | 17,26 | 17,26 | 17,02 | 70 |
| 09 apr 2024 | 17,78 | 18,10 | 17,78 | 18,10 | 17,85 | - |
| 08 apr 2024 | 17,83 | 17,89 | 17,74 | 17,74 | 17,49 | - |
| 05 apr 2024 | 17,68 | 17,85 | 17,68 | 17,85 | 17,61 | - |
| 04 apr 2024 | 17,68 | 18,06 | 17,68 | 17,94 | 17,69 | 15 |
| 03 apr 2024 | 17,73 | 17,85 | 17,73 | 17,85 | 17,61 | - |
| 02 apr 2024 | 18,08 | 18,15 | 17,99 | 17,99 | 17,73 | - |
| 28 mar 2024 | 17,80 | 18,10 | 17,80 | 18,10 | 17,85 | - |
| 27 mar 2024 | 17,30 | 17,90 | 17,30 | 17,90 | 17,65 | - |
| 26 mar 2024 | 17,50 | 17,60 | 17,50 | 17,50 | 17,26 | - |
| 25 mar 2024 | 17,60 | 17,70 | 17,60 | 17,60 | 17,35 | - |
| 22 mar 2024 | 17,60 | 17,80 | 17,60 | 17,80 | 17,55 | - |
| 21 mar 2024 | 17,50 | 17,70 | 17,50 | 17,70 | 17,45 | - |
| 20 mar 2024 | 17,10 | 17,50 | 17,10 | 17,50 | 17,26 | - |
| 19 mar 2024 | 16,90 | 17,20 | 16,90 | 17,20 | 16,96 | - |
| 18 mar 2024 | 17,00 | 17,10 | 17,00 | 17,10 | 16,86 | - |
| 15 mar 2024 | 16,90 | 17,10 | 16,90 | 16,90 | 16,66 | - |
| 14 mar 2024 | 17,80 | 17,80 | 17,10 | 17,10 | 16,86 | 121 |
| 14 mar 2024 | 0.24 Dividendo | |||||
| 13 mar 2024 | 17,80 | 18,00 | 17,80 | 18,00 | 17,51 | - |
| 12 mar 2024 | 17,70 | 17,80 | 17,70 | 17,80 | 17,32 | - |
| 11 mar 2024 | 17,60 | 17,90 | 17,60 | 17,90 | 17,42 | - |
| 08 mar 2024 | 17,50 | 17,80 | 17,50 | 17,60 | 17,12 | - |
| 07 mar 2024 | 17,40 | 17,60 | 17,40 | 17,60 | 17,12 | - |
| 06 mar 2024 | 17,40 | 17,70 | 17,40 | 17,70 | 17,22 | - |
| 05 mar 2024 | 17,50 | 17,70 | 17,50 | 17,60 | 17,12 | - |
| 04 mar 2024 | 17,80 | 18,00 | 17,70 | 17,70 | 17,22 | - |
| 01 mar 2024 | 18,00 | 18,10 | 18,00 | 18,10 | 17,61 | - |
| 29 feb 2024 | 17,30 | 18,10 | 17,30 | 18,10 | 17,61 | - |
| 28 feb 2024 | 17,30 | 17,40 | 17,30 | 17,40 | 16,93 | - |
| 27 feb 2024 | 17,10 | 17,30 | 17,10 | 17,30 | 16,83 | - |
| 26 feb 2024 | 17,30 | 17,50 | 17,30 | 17,30 | 16,83 | - |
| 23 feb 2024 | 17,20 | 17,50 | 17,20 | 17,50 | 17,03 | - |
| 22 feb 2024 | 17,20 | 17,40 | 17,20 | 17,40 | 16,93 | - |
| 21 feb 2024 | 17,10 | 17,30 | 17,10 | 17,30 | 16,83 | - |
| 20 feb 2024 | 17,40 | 17,50 | 17,20 | 17,20 | 16,73 | - |
| 19 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,03 | - |
| 16 feb 2024 | 17,60 | 17,80 | 17,50 | 17,80 | 17,32 | - |
| 15 feb 2024 | 17,00 | 17,60 | 17,00 | 17,60 | 17,12 | - |
| 14 feb 2024 | 16,80 | 17,00 | 16,80 | 16,90 | 16,44 | - |
| 14 feb 2024 | 0.24 Dividendo | |||||
| 13 feb 2024 | 17,60 | 17,70 | 17,10 | 17,20 | 16,50 | - |
| 12 feb 2024 | 17,30 | 17,70 | 17,10 | 17,70 | 16,98 | - |
| 09 feb 2024 | 16,80 | 17,40 | 16,80 | 17,40 | 16,69 | - |
| 08 feb 2024 | 16,90 | 17,10 | 16,90 | 17,10 | 16,40 | - |
| 07 feb 2024 | 17,20 | 17,30 | 17,00 | 17,10 | 16,40 | - |
| 06 feb 2024 | 17,30 | 17,40 | 17,30 | 17,40 | 16,69 | - |
| 05 feb 2024 | 17,60 | 17,60 | 17,20 | 17,30 | 16,60 | - |
| 02 feb 2024 | 17,70 | 17,80 | 17,70 | 17,70 | 16,98 | - |
| 01 feb 2024 | 17,50 | 17,60 | 17,30 | 17,60 | 16,88 | - |
| 31 gen 2024 | 17,70 | 17,90 | 17,70 | 17,80 | 17,08 | - |
| 30 gen 2024 | 18,40 | 18,50 | 18,10 | 18,10 | 17,36 | - |
| 29 gen 2024 | 18,00 | 18,50 | 18,00 | 18,50 | 17,75 | - |
| 26 gen 2024 | 18,00 | 18,20 | 18,00 | 18,20 | 17,46 | - |
| 25 gen 2024 | 17,60 | 18,00 | 17,60 | 18,00 | 17,27 | - |
| 24 gen 2024 | 17,60 | 17,90 | 17,60 | 17,90 | 17,17 | - |
| 23 gen 2024 | 17,10 | 17,50 | 17,10 | 17,50 | 16,79 | - |
| 22 gen 2024 | 17,20 | 17,60 | 17,20 | 17,20 | 16,50 | - |
| 19 gen 2024 | 17,20 | 17,30 | 17,20 | 17,20 | 16,50 | - |
| 18 gen 2024 | 17,30 | 17,60 | 17,10 | 17,10 | 16,40 | - |
| 17 gen 2024 | 17,60 | 17,90 | 17,40 | 17,40 | 16,69 | - |
| 16 gen 2024 | 17,70 | 17,80 | 17,60 | 17,70 | 16,98 | - |
| 15 gen 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 16,98 | - |
| 12 gen 2024 | 17,50 | 17,90 | 17,50 | 17,90 | 17,17 | - |
| 12 gen 2024 | 0.24 Dividendo | |||||
| 11 gen 2024 | 18,10 | 18,10 | 17,90 | 18,10 | 17,13 | - |
| 10 gen 2024 | 18,00 | 18,10 | 18,00 | 18,00 | 17,04 | 48 |
| 09 gen 2024 | 17,70 | 18,30 | 17,70 | 18,00 | 17,04 | 5 |
| 08 gen 2024 | 17,20 | 17,60 | 17,20 | 17,60 | 16,66 | - |
| 05 gen 2024 | 16,80 | 17,00 | 16,80 | 17,00 | 16,09 | - |
| 04 gen 2024 | 17,00 | 17,00 | 16,80 | 16,80 | 15,90 | - |
| 03 gen 2024 | 17,10 | 17,10 | 16,80 | 16,90 | 16,00 | - |
| 02 gen 2024 | 17,40 | 17,40 | 17,10 | 17,10 | 16,19 | - |
| 29 dic 2023 | 17,70 | 17,80 | 17,70 | 17,80 | 16,85 | - |
| 28 dic 2023 | 17,80 | 17,80 | 17,70 | 17,70 | 16,76 | - |
| 27 dic 2023 | 17,70 | 17,90 | 17,70 | 17,90 | 16,94 | - |
| 22 dic 2023 | 17,40 | 17,80 | 17,40 | 17,80 | 16,85 | - |
| 21 dic 2023 | 17,20 | 17,30 | 17,20 | 17,30 | 16,38 | - |
| *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.