Italia markets closed
Dow Jones
39.849,18 +291,07 (+0,74%) Nasdaq
16.741,34 +230,16 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.354,23 +3.851,14 (+6,82%) CMC Crypto 200
1.385,16 +117,21 (+9,23%)
AirBoss of America Corp. (2S1.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:02AM CEST. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 120 |
| 14 mag 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 13 mag 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 10 mag 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 09 mag 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 08 mag 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 07 mag 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 06 mag 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 03 mag 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 02 mag 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 30 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 29 apr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 26 apr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 25 apr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 24 apr 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 23 apr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 22 apr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 19 apr 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 18 apr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 17 apr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 16 apr 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 15 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 12 apr 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 11 apr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 10 apr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 09 apr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 08 apr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 05 apr 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 04 apr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 03 apr 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 02 apr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 28 mar 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 27 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 27 mar 2024 | 0.07 Dividendo | |||||
| 26 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9700 | - |
| 25 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9700 | - |
| 22 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8521 | - |
| 21 mar 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,0290 | - |
| 20 mar 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,0486 | - |
| 19 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,8324 | - |
| 18 mar 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,4983 | - |
| 15 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5376 | - |
| 14 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5376 | - |
| 13 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4197 | - |
| 12 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4197 | - |
| 11 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4000 | - |
| 08 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3804 | - |
| 07 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4000 | - |
| 06 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3804 | - |
| 05 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4197 | - |
| 04 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4197 | - |
| 01 mar 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,4590 | - |
| 29 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4000 | - |
| 28 feb 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4197 | - |
| 27 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4394 | - |
| 26 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,4787 | - |
| 23 feb 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,4983 | - |
| 22 feb 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4197 | - |
| 21 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,4787 | - |
| 20 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6359 | - |
| 19 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6359 | - |
| 16 feb 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,4983 | - |
| 15 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3411 | - |
| 14 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3411 | - |
| 13 feb 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3804 | - |
| 12 feb 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,3607 | - |
| 09 feb 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3804 | - |
| 08 feb 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,3607 | - |
| 07 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1052 | - |
| 06 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,0659 | - |
| 05 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1052 | - |
| 02 feb 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9873 | - |
| 01 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,8498 | - |
| 31 gen 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8301 | - |
| 30 gen 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,9480 | - |
| 29 gen 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0463 | - |
| 26 gen 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0070 | - |
| 25 gen 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,0659 | - |
| 24 gen 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,1642 | - |
| 23 gen 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,1446 | - |
| 22 gen 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1052 | - |
| 19 gen 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1249 | - |
| 18 gen 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1249 | - |
| 17 gen 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,0659 | - |
| 16 gen 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,1446 | - |
| 15 gen 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2232 | - |
| 12 gen 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2232 | - |
| 11 gen 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2821 | - |
| 10 gen 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4197 | - |
| 09 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3804 | - |
| 08 gen 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3411 | - |
| 05 gen 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3411 | - |
| 04 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2428 | - |
| 03 gen 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,1839 | - |
| 02 gen 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2232 | - |
| 29 dic 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,1642 | - |
| 28 dic 2023 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3214 | - |
| 28 dic 2023 | 0.07 Dividendo | |||||
| 27 dic 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2133 | - |
| 22 dic 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,0209 | - |
| *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.