Italia markets close in 4 hours 16 minutes
FTSE MIB
34.759,19 +266,78 (+0,77%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
77,09 +0,10 (+0,13%) Bitcoin EUR
63.682,50 +1.435,80 (+2,31%)
Crédit Agricole S.A. (ACAP.XC)
Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
In data: 08:17AM BST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | 742 |
| 30 mag 2024 | 14,79 | 14,81 | 14,77 | 14,81 | 14,81 | 1.784 |
| 29 mag 2024 | 14,79 | 14,79 | 14,66 | 14,68 | 14,68 | 6.529 |
| 29 mag 2024 | 1.05 Dividendo | |||||
| 28 mag 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 14,71 | - |
| 24 mag 2024 | 15,69 | 15,76 | 15,65 | 15,76 | 14,71 | 4.156 |
| 23 mag 2024 | 15,65 | 15,72 | 15,65 | 15,72 | 14,67 | 2.585 |
| 22 mag 2024 | 15,78 | 15,80 | 15,73 | 15,73 | 14,68 | 2.420 |
| 21 mag 2024 | 15,72 | 15,74 | 15,72 | 15,74 | 14,70 | 6 |
| 20 mag 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 14,84 | 808 |
| 17 mag 2024 | 15,67 | 15,76 | 15,67 | 15,76 | 14,71 | 2.276 |
| 16 mag 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 14,58 | 707 |
| 15 mag 2024 | 15,68 | 15,68 | 15,59 | 15,64 | 14,60 | 12.739 |
| 14 mag 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 14,39 | - |
| 13 mag 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 14,39 | - |
| 10 mag 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 14,39 | - |
| 09 mag 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 14,39 | 362 |
| 08 mag 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 14,25 | - |
| 07 mag 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 14,25 | 75 |
| 03 mag 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 13,73 | - |
| 02 mag 2024 | 14,65 | 14,73 | 14,65 | 14,70 | 13,73 | 4 |
| 01 mag 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 13,62 | - |
| 30 apr 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 13,62 | 228 |
| 29 apr 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 13,55 | - |
| 26 apr 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 13,55 | - |
| 25 apr 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 13,55 | 661 |
| 24 apr 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 12,64 | - |
| 23 apr 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 12,64 | - |
| 22 apr 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 12,64 | - |
| 19 apr 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 12,64 | - |
| 18 apr 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 12,64 | - |
| 17 apr 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 12,64 | - |
| 16 apr 2024 | 13,52 | 13,54 | 13,52 | 13,54 | 12,64 | 835 |
| 15 apr 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 13,21 | - |
| 12 apr 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 13,21 | - |
| 11 apr 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 13,21 | - |
| 10 apr 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 13,21 | - |
| 09 apr 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 13,21 | - |
| 08 apr 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 13,21 | 328 |
| 05 apr 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 13,27 | - |
| 04 apr 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 13,27 | 295 |
| 03 apr 2024 | 13,90 | 13,92 | 13,90 | 13,92 | 12,99 | 879 |
| 02 apr 2024 | 13,89 | 13,94 | 13,88 | 13,91 | 12,99 | 5.359 |
| 28 mar 2024 | 13,78 | 13,85 | 13,78 | 13,81 | 12,89 | 6.051 |
| 27 mar 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,08 | - |
| 26 mar 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,08 | - |
| 25 mar 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,08 | - |
| 22 mar 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,08 | - |
| 21 mar 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,08 | - |
| 20 mar 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,08 | - |
| 19 mar 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,08 | - |
| 18 mar 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,08 | - |
| 15 mar 2024 | 13,02 | 13,02 | 12,94 | 12,94 | 12,08 | 1.624 |
| 14 mar 2024 | 13,04 | 13,07 | 13,03 | 13,04 | 12,17 | 3.058 |
| 13 mar 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,13 | 572 |
| 12 mar 2024 | 12,98 | 13,02 | 12,95 | 12,95 | 12,08 | 3.737 |
| 11 mar 2024 | 12,73 | 12,84 | 12,73 | 12,84 | 11,98 | 1.129 |
| 08 mar 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 11,70 | - |
| 07 mar 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 11,70 | - |
| 06 mar 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 11,70 | - |
| 05 mar 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 11,70 | - |
| 04 mar 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 11,70 | - |
| 01 mar 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 11,70 | - |
| 29 feb 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 11,70 | - |
| 28 feb 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 11,70 | - |
| 27 feb 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 11,70 | 706 |
| 26 feb 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 11,62 | 1 |
| 23 feb 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 11,68 | - |
| 22 feb 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 11,68 | - |
| 21 feb 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 11,68 | 555 |
| 20 feb 2024 | 12,25 | 12,25 | 12,25 | 12,25 | 11,43 | - |
| 19 feb 2024 | 12,25 | 12,25 | 12,25 | 12,25 | 11,43 | - |
| 16 feb 2024 | 12,31 | 12,34 | 12,25 | 12,25 | 11,43 | 11.792 |
| 15 feb 2024 | 12,21 | 12,21 | 12,21 | 12,21 | 11,40 | 383 |
| 14 feb 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 11,39 | - |
| 13 feb 2024 | 12,23 | 12,23 | 12,15 | 12,20 | 11,39 | 3.492 |
| 12 feb 2024 | 12,21 | 12,21 | 12,21 | 12,21 | 11,39 | 835 |
| 09 feb 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 11,46 | - |
| 08 feb 2024 | 12,45 | 12,48 | 12,24 | 12,28 | 11,46 | 6.650 |
| 07 feb 2024 | 13,02 | 13,02 | 12,99 | 13,00 | 12,13 | 2.904 |
| 06 feb 2024 | 13,01 | 13,01 | 13,01 | 13,01 | 12,14 | - |
| 05 feb 2024 | 13,01 | 13,01 | 13,01 | 13,01 | 12,14 | - |
| 02 feb 2024 | 13,01 | 13,01 | 13,01 | 13,01 | 12,14 | 454 |
| 01 feb 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 12,44 | - |
| 31 gen 2024 | 13,37 | 13,37 | 13,29 | 13,32 | 12,44 | 21 |
| 30 gen 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 12,40 | - |
| 29 gen 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 12,40 | - |
| 26 gen 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 12,40 | - |
| 25 gen 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 12,40 | - |
| 24 gen 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 12,40 | - |
| 23 gen 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 12,40 | 829 |
| 22 gen 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 12,43 | - |
| 19 gen 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 12,43 | - |
| 18 gen 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 12,43 | - |
| 17 gen 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 12,43 | - |
| 16 gen 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 12,43 | - |
| 15 gen 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 12,43 | - |
| 12 gen 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 12,43 | - |
| 11 gen 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 12,43 | - |
| 10 gen 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 12,43 | - |
| *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.