Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.543,59 +155,83 (+0,40%) Nasdaq
16.344,86 -1,41 (-0,01%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,38 -0,88 (-1,11%) Bitcoin EUR
56.302,44 -1.672,42 (-2,88%)
New Gold Inc. (32N.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 11:11AM CEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 1,8180 | 1,8480 | 1,8180 | 1,8480 | 1,8480 | 1.000 |
| 09 mag 2024 | 1,7215 | 1,7215 | 1,7215 | 1,7215 | 1,7215 | - |
| 08 mag 2024 | 1,7305 | 1,7305 | 1,7305 | 1,7305 | 1,7305 | - |
| 07 mag 2024 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | - |
| 06 mag 2024 | 1,6810 | 1,6810 | 1,6810 | 1,6810 | 1,6810 | - |
| 03 mag 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 02 mag 2024 | 1,7390 | 1,7415 | 1,7390 | 1,7415 | 1,7415 | 1.250 |
| 30 apr 2024 | 1,6950 | 1,6950 | 1,6240 | 1,6240 | 1,6240 | 2.430 |
| 29 apr 2024 | 1,6650 | 1,7200 | 1,6650 | 1,7200 | 1,7200 | 970 |
| 26 apr 2024 | 1,6680 | 1,6680 | 1,6680 | 1,6680 | 1,6680 | - |
| 25 apr 2024 | 1,5905 | 1,5905 | 1,5905 | 1,5905 | 1,5905 | - |
| 24 apr 2024 | 1,5870 | 1,5870 | 1,5870 | 1,5870 | 1,5870 | - |
| 23 apr 2024 | 1,5765 | 1,6145 | 1,5705 | 1,6145 | 1,6145 | 11.000 |
| 22 apr 2024 | 1,6165 | 1,6180 | 1,5700 | 1,6180 | 1,6180 | 28.000 |
| 19 apr 2024 | 1,6255 | 1,6500 | 1,6180 | 1,6180 | 1,6180 | 5.000 |
| 18 apr 2024 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | - |
| 17 apr 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | - |
| 16 apr 2024 | 1,6420 | 1,6420 | 1,5900 | 1,6300 | 1,6300 | 4.500 |
| 15 apr 2024 | 1,6810 | 1,7010 | 1,6810 | 1,7010 | 1,7010 | 1.000 |
| 12 apr 2024 | 1,7040 | 1,8000 | 1,7040 | 1,8000 | 1,8000 | 10.000 |
| 11 apr 2024 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | - |
| 10 apr 2024 | 1,6770 | 1,7250 | 1,6750 | 1,7230 | 1,7230 | 24.500 |
| 09 apr 2024 | 1,5995 | 1,5995 | 1,5995 | 1,5995 | 1,5995 | - |
| 08 apr 2024 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | - |
| 05 apr 2024 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | - |
| 04 apr 2024 | 1,6225 | 1,6225 | 1,6025 | 1,6025 | 1,6025 | 2.300 |
| 03 apr 2024 | 1,5585 | 1,6545 | 1,5585 | 1,6545 | 1,6545 | 1.000 |
| 02 apr 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | - |
| 28 mar 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 27 mar 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 26 mar 2024 | 1,4500 | 1,4600 | 1,4500 | 1,4600 | 1,4600 | 2.000 |
| 25 mar 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 22 mar 2024 | 1,4800 | 1,5000 | 1,4800 | 1,5000 | 1,5000 | 1.000 |
| 21 mar 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 20 mar 2024 | 1,4600 | 1,5000 | 1,4600 | 1,5000 | 1,5000 | 4.500 |
| 19 mar 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 18 mar 2024 | 1,5400 | 1,5400 | 1,5000 | 1,5000 | 1,5000 | 500 |
| 15 mar 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 14 mar 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 13 mar 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 12 mar 2024 | 1,4600 | 1,4900 | 1,4600 | 1,4700 | 1,4700 | 12.799 |
| 11 mar 2024 | 1,3700 | 1,5100 | 1,3700 | 1,5100 | 1,5100 | 14.000 |
| 08 mar 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 07 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 06 mar 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | 570 |
| 05 mar 2024 | 1,2800 | 1,3500 | 1,2800 | 1,3500 | 1,3500 | 5.300 |
| 04 mar 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 01 mar 2024 | 1,1300 | 1,2200 | 1,1300 | 1,2200 | 1,2200 | 2.000 |
| 29 feb 2024 | 1,0800 | 1,0800 | 1,0500 | 1,0500 | 1,0500 | 2.000 |
| 28 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 27 feb 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 26 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 23 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 22 feb 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 21 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 20 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 19 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 16 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 15 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 14 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 13 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 12 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 09 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 08 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 07 feb 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 06 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 05 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 02 feb 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 01 feb 2024 | 1,1200 | 1,1400 | 1,1100 | 1,1100 | 1,1100 | 650 |
| 31 gen 2024 | 1,0900 | 1,1800 | 1,0900 | 1,1800 | 1,1800 | 850 |
| 30 gen 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 29 gen 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 26 gen 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1.000 |
| 25 gen 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 24 gen 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1.000 |
| 23 gen 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 22 gen 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 19 gen 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 18 gen 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 17 gen 2024 | 1,2400 | 1,2400 | 1,2300 | 1,2300 | 1,2300 | 26.500 |
| 16 gen 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | 2.000 |
| 15 gen 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 12 gen 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | 700 |
| 11 gen 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 10 gen 2024 | 1,2200 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | 403 |
| 09 gen 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 230 |
| 08 gen 2024 | 1,3000 | 1,3000 | 1,2700 | 1,2900 | 1,2900 | 3.880 |
| 05 gen 2024 | 1,2700 | 1,3100 | 1,2700 | 1,3100 | 1,3100 | 5.000 |
| 04 gen 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 3.000 |
| 03 gen 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 02 gen 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 2.900 |
| 29 dic 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 28 dic 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 27 dic 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 22 dic 2023 | 1,3700 | 1,4300 | 1,3700 | 1,4300 | 1,4300 | 15.931 |
| 21 dic 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 20 dic 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 19 dic 2023 | 1,3200 | 1,3400 | 1,3200 | 1,3400 | 1,3400 | 2.130 |
| 18 dic 2023 | 1,3700 | 1,3700 | 1,3000 | 1,3000 | 1,3000 | 67.000 |
| 15 dic 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| *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.