Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.517,80 +1.238,63 (+2,05%)
Big Lots, Inc. (4B3.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:52PM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 3,5200 | 3,5200 | 3,4200 | 3,4200 | 3,4200 | - |
| 16 mag 2024 | 3,5800 | 3,5800 | 3,5400 | 3,5400 | 3,5400 | - |
| 15 mag 2024 | 4,4000 | 4,4000 | 4,1600 | 4,1600 | 4,1600 | - |
| 14 mag 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 13 mag 2024 | 3,3000 | 3,5600 | 3,3000 | 3,5600 | 3,5600 | - |
| 10 mag 2024 | 3,3400 | 3,3600 | 3,3400 | 3,3600 | 3,3600 | - |
| 09 mag 2024 | 3,1800 | 3,1800 | 3,1600 | 3,1600 | 3,1600 | - |
| 08 mag 2024 | 3,3200 | 3,3200 | 3,2600 | 3,2600 | 3,2600 | - |
| 07 mag 2024 | 3,3200 | 3,3400 | 3,3200 | 3,3400 | 3,3400 | - |
| 06 mag 2024 | 3,2600 | 3,3600 | 3,2600 | 3,3600 | 3,3600 | - |
| 03 mag 2024 | 3,3000 | 3,4000 | 3,3000 | 3,4000 | 3,4000 | - |
| 02 mag 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 30 apr 2024 | 3,3200 | 3,3200 | 3,2400 | 3,2400 | 3,2400 | - |
| 29 apr 2024 | 3,2000 | 3,3000 | 3,2000 | 3,3000 | 3,3000 | - |
| 26 apr 2024 | 3,1800 | 3,3000 | 3,1800 | 3,3000 | 3,3000 | - |
| 25 apr 2024 | 3,1600 | 3,1600 | 3,0800 | 3,0800 | 3,0800 | - |
| 24 apr 2024 | 3,1400 | 3,1600 | 3,1400 | 3,1600 | 3,1600 | - |
| 23 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 22 apr 2024 | 3,4600 | 3,4600 | 3,4000 | 3,4000 | 3,4000 | - |
| 19 apr 2024 | 3,4200 | 3,5000 | 3,4200 | 3,5000 | 3,5000 | - |
| 18 apr 2024 | 3,1400 | 3,3400 | 3,1400 | 3,3400 | 3,3400 | - |
| 17 apr 2024 | 3,2800 | 3,3400 | 3,2800 | 3,3400 | 3,3400 | - |
| 16 apr 2024 | 2,9600 | 2,9800 | 2,9600 | 2,9800 | 2,9800 | - |
| 15 apr 2024 | 3,1800 | 3,1800 | 3,1400 | 3,1400 | 3,1400 | - |
| 12 apr 2024 | 3,3400 | 3,3400 | 3,3000 | 3,3000 | 3,3000 | - |
| 11 apr 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 10 apr 2024 | 3,5000 | 3,5000 | 3,3600 | 3,3600 | 3,3600 | - |
| 09 apr 2024 | 3,5600 | 3,5600 | 3,5400 | 3,5400 | 3,5400 | - |
| 08 apr 2024 | 3,4000 | 3,5200 | 3,4000 | 3,5200 | 3,5200 | - |
| 05 apr 2024 | 3,3000 | 3,4200 | 3,3000 | 3,4200 | 3,4200 | - |
| 04 apr 2024 | 3,5600 | 3,6000 | 3,5600 | 3,6000 | 3,6000 | - |
| 03 apr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 02 apr 2024 | 4,0600 | 4,0600 | 3,9000 | 3,9000 | 3,9000 | - |
| 28 mar 2024 | 3,7310 | 4,0020 | 3,7310 | 4,0020 | 4,0020 | - |
| 27 mar 2024 | 3,3100 | 3,4670 | 3,3100 | 3,4670 | 3,4670 | - |
| 26 mar 2024 | 3,5750 | 3,6400 | 3,5750 | 3,6400 | 3,6400 | - |
| 25 mar 2024 | 3,4120 | 3,6150 | 3,4120 | 3,6150 | 3,6150 | - |
| 22 mar 2024 | 3,6870 | 3,6870 | 3,6870 | 3,6870 | 3,6870 | - |
| 21 mar 2024 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | - |
| 20 mar 2024 | 3,3390 | 3,4590 | 3,3390 | 3,4590 | 3,4590 | 100 |
| 19 mar 2024 | 3,2640 | 3,2640 | 3,2640 | 3,2640 | 3,2640 | - |
| 18 mar 2024 | 3,3860 | 3,3860 | 3,3860 | 3,3860 | 3,3860 | - |
| 15 mar 2024 | 3,3800 | 3,5540 | 3,3800 | 3,5540 | 3,5540 | - |
| 14 mar 2024 | 3,6300 | 3,6300 | 3,5550 | 3,5550 | 3,5550 | - |
| 13 mar 2024 | 3,5810 | 3,8300 | 3,5810 | 3,8300 | 3,8300 | - |
| 12 mar 2024 | 3,7490 | 3,7700 | 3,6750 | 3,6750 | 3,6750 | 706 |
| 11 mar 2024 | 3,9990 | 4,0010 | 3,9990 | 4,0010 | 4,0010 | - |
| 08 mar 2024 | 4,7430 | 4,7430 | 4,3480 | 4,3480 | 4,3480 | - |
| 07 mar 2024 | 4,7100 | 4,7100 | 4,6000 | 4,6000 | 4,6000 | 1 |
| 06 mar 2024 | 4,7290 | 4,8940 | 4,7290 | 4,8940 | 4,8940 | - |
| 05 mar 2024 | 4,7820 | 4,9570 | 4,7820 | 4,9570 | 4,9570 | - |
| 04 mar 2024 | 4,9810 | 4,9810 | 4,7850 | 4,8290 | 4,8290 | 100 |
| 01 mar 2024 | 5,0140 | 5,0140 | 4,9110 | 4,9110 | 4,9110 | - |
| 29 feb 2024 | 4,8580 | 5,1900 | 4,8580 | 5,1900 | 5,1900 | - |
| 28 feb 2024 | 4,8770 | 4,9290 | 4,8770 | 4,9290 | 4,9290 | - |
| 27 feb 2024 | 3,9890 | 4,6340 | 3,9890 | 4,6340 | 4,6340 | 300 |
| 26 feb 2024 | 4,0070 | 4,1180 | 4,0070 | 4,1180 | 4,1180 | - |
| 23 feb 2024 | 3,7240 | 3,7240 | 3,7240 | 3,7240 | 3,7240 | - |
| 22 feb 2024 | 3,7480 | 3,7480 | 3,7480 | 3,7480 | 3,7480 | - |
| 21 feb 2024 | 3,9430 | 3,9430 | 3,8130 | 3,8130 | 3,8130 | 102 |
| 20 feb 2024 | 4,1970 | 4,1970 | 4,1970 | 4,1970 | 4,1970 | - |
| 19 feb 2024 | 4,2030 | 4,2030 | 4,2030 | 4,2030 | 4,2030 | - |
| 16 feb 2024 | 4,4160 | 4,4160 | 4,0360 | 4,0360 | 4,0360 | 300 |
| 15 feb 2024 | 3,4560 | 3,8900 | 3,4560 | 3,8900 | 3,8900 | 300 |
| 14 feb 2024 | 3,3630 | 3,5610 | 3,3400 | 3,5610 | 3,5610 | 300 |
| 13 feb 2024 | 3,5110 | 3,5110 | 3,4910 | 3,4910 | 3,4910 | - |
| 12 feb 2024 | 4,7460 | 4,7460 | 4,7460 | 4,7460 | 4,7460 | - |
| 09 feb 2024 | 5,1340 | 5,2200 | 5,1340 | 5,2200 | 5,2200 | - |
| 08 feb 2024 | 4,9840 | 5,0540 | 4,9840 | 5,0540 | 5,0540 | - |
| 07 feb 2024 | 5,0960 | 5,0960 | 5,0340 | 5,0340 | 5,0340 | - |
| 06 feb 2024 | 5,0060 | 5,0720 | 5,0060 | 5,0720 | 5,0720 | - |
| 05 feb 2024 | 5,3500 | 5,3500 | 5,0600 | 5,0600 | 5,0600 | - |
| 02 feb 2024 | 5,4040 | 5,4040 | 5,2140 | 5,2140 | 5,2140 | - |
| 01 feb 2024 | 5,3700 | 5,3700 | 5,2540 | 5,2540 | 5,2540 | - |
| 31 gen 2024 | 5,5740 | 5,6860 | 5,5000 | 5,6860 | 5,6860 | 120 |
| 30 gen 2024 | 5,5920 | 5,5920 | 5,4880 | 5,4880 | 5,4880 | - |
| 29 gen 2024 | 5,5900 | 5,5900 | 5,5400 | 5,5400 | 5,5400 | - |
| 26 gen 2024 | 5,9100 | 5,9100 | 5,7960 | 5,7960 | 5,7960 | - |
| 25 gen 2024 | 6,1320 | 6,3440 | 6,1320 | 6,3440 | 6,3440 | - |
| 24 gen 2024 | 5,9380 | 6,0500 | 5,9380 | 6,0500 | 6,0500 | - |
| 23 gen 2024 | 5,7120 | 6,1020 | 5,7120 | 6,1020 | 6,1020 | - |
| 22 gen 2024 | 5,5880 | 5,7960 | 5,5880 | 5,7960 | 5,7960 | - |
| 19 gen 2024 | 6,0200 | 6,0200 | 5,9340 | 5,9340 | 5,9340 | - |
| 18 gen 2024 | 6,0800 | 6,1520 | 6,0800 | 6,1520 | 6,1520 | 99 |
| 17 gen 2024 | 5,9160 | 5,9260 | 5,9160 | 5,9260 | 5,9260 | - |
| 16 gen 2024 | 5,7780 | 5,7780 | 5,6640 | 5,6640 | 5,6640 | - |
| 15 gen 2024 | 6,0960 | 6,0960 | 6,0960 | 6,0960 | 6,0960 | - |
| 12 gen 2024 | 6,0340 | 6,0960 | 6,0340 | 6,0960 | 6,0960 | - |
| 11 gen 2024 | 6,3420 | 6,3420 | 6,1580 | 6,1580 | 6,1580 | - |
| 10 gen 2024 | 6,5100 | 6,5100 | 6,3720 | 6,3720 | 6,3720 | - |
| 09 gen 2024 | 6,7360 | 6,7360 | 6,6140 | 6,6640 | 6,6640 | 199 |
| 08 gen 2024 | 6,5680 | 6,7540 | 6,5680 | 6,7540 | 6,7540 | - |
| 05 gen 2024 | 6,6480 | 6,8920 | 6,6480 | 6,8920 | 6,8920 | - |
| 04 gen 2024 | 6,7680 | 6,7680 | 6,5600 | 6,5600 | 6,5600 | - |
| 03 gen 2024 | 7,2340 | 7,2340 | 6,8600 | 6,8600 | 6,8600 | - |
| 02 gen 2024 | 7,0360 | 7,0360 | 7,0360 | 7,0360 | 7,0360 | - |
| 29 dic 2023 | 7,1800 | 7,1800 | 7,1800 | 7,1800 | 7,1800 | - |
| 28 dic 2023 | 7,2420 | 7,2420 | 7,2420 | 7,2420 | 7,2420 | - |
| 27 dic 2023 | 6,9580 | 6,9580 | 6,9580 | 6,9580 | 6,9580 | - |
| 22 dic 2023 | 6,2560 | 6,2560 | 6,2560 | 6,2560 | 6,2560 | - |
| *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.