Italia markets open in 5 hours 51 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.242,42 +40,05 (+0,10%) EUR/USD
1,0747 -0,0005 (-0,04%) Bitcoin EUR
57.175,05 -1.044,00 (-1,79%) CMC Crypto 200
1.307,71 +13,03 (+1,01%)
ArcticZymes Technologies ASA (B4V.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:43PM CEST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 2,1550 | 2,1550 | 1,9740 | 2,0200 | 2,0200 | 409 |
| 07 mag 2024 | 2,1850 | 2,1900 | 2,1450 | 2,1600 | 2,1600 | - |
| 06 mag 2024 | 2,2000 | 2,2150 | 2,1800 | 2,1850 | 2,1850 | - |
| 03 mag 2024 | 2,1800 | 2,2050 | 2,1750 | 2,2000 | 2,2000 | - |
| 02 mag 2024 | 2,1600 | 2,1850 | 2,1600 | 2,1850 | 2,1850 | - |
| 30 apr 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1650 | 2,1650 | - |
| 29 apr 2024 | 2,2100 | 2,2600 | 2,1700 | 2,2000 | 2,2000 | - |
| 26 apr 2024 | 2,2150 | 2,2850 | 2,1700 | 2,2000 | 2,2000 | - |
| 25 apr 2024 | 2,2450 | 2,2550 | 2,1600 | 2,2000 | 2,2000 | - |
| 24 apr 2024 | 2,2600 | 2,3200 | 2,2000 | 2,2550 | 2,2550 | - |
| 23 apr 2024 | 2,2400 | 2,2750 | 2,2250 | 2,2550 | 2,2550 | - |
| 22 apr 2024 | 2,2950 | 2,3000 | 2,2250 | 2,2400 | 2,2400 | - |
| 19 apr 2024 | 2,1800 | 2,2950 | 2,1800 | 2,2750 | 2,2750 | - |
| 18 apr 2024 | 2,3650 | 2,3650 | 2,1900 | 2,1950 | 2,1950 | - |
| 17 apr 2024 | 2,3050 | 2,4400 | 2,2550 | 2,3500 | 2,3500 | - |
| 16 apr 2024 | 2,3600 | 2,3600 | 2,3050 | 2,3150 | 2,3150 | - |
| 15 apr 2024 | 2,4400 | 2,4400 | 2,3750 | 2,3750 | 2,3750 | - |
| 12 apr 2024 | 2,4500 | 2,4500 | 2,3850 | 2,4250 | 2,4250 | - |
| 11 apr 2024 | 2,3950 | 2,4500 | 2,3950 | 2,4500 | 2,4500 | - |
| 10 apr 2024 | 2,4500 | 2,4800 | 2,3900 | 2,3950 | 2,3950 | - |
| 09 apr 2024 | 2,5000 | 2,5000 | 2,4350 | 2,4400 | 2,4400 | - |
| 08 apr 2024 | 2,4350 | 2,5050 | 2,4350 | 2,5000 | 2,5000 | - |
| 05 apr 2024 | 2,3850 | 2,4800 | 2,3850 | 2,4350 | 2,4350 | - |
| 04 apr 2024 | 2,4600 | 2,4650 | 2,3750 | 2,3750 | 2,3750 | - |
| 03 apr 2024 | 2,4300 | 2,4650 | 2,4300 | 2,4600 | 2,4600 | - |
| 02 apr 2024 | 2,4950 | 2,5050 | 2,4300 | 2,4350 | 2,4350 | - |
| 28 mar 2024 | 2,5200 | 2,5200 | 2,4950 | 2,4950 | 2,4950 | - |
| 27 mar 2024 | 2,5250 | 2,5400 | 2,4950 | 2,5200 | 2,5200 | - |
| 26 mar 2024 | 2,5350 | 2,5350 | 2,4650 | 2,5250 | 2,5250 | - |
| 25 mar 2024 | 2,3550 | 2,5300 | 2,3350 | 2,5300 | 2,5300 | - |
| 22 mar 2024 | 2,3650 | 2,3650 | 2,3450 | 2,3550 | 2,3550 | - |
| 21 mar 2024 | 2,4600 | 2,4600 | 2,3600 | 2,3650 | 2,3650 | - |
| 20 mar 2024 | 2,4900 | 2,4900 | 2,3850 | 2,4450 | 2,4450 | - |
| 19 mar 2024 | 2,5450 | 2,5450 | 2,4950 | 2,4950 | 2,4950 | - |
| 18 mar 2024 | 2,5300 | 2,5550 | 2,5250 | 2,5500 | 2,5500 | - |
| 15 mar 2024 | 2,6150 | 2,6150 | 2,5200 | 2,5250 | 2,5250 | - |
| 14 mar 2024 | 2,6150 | 2,6200 | 2,5950 | 2,6150 | 2,6150 | - |
| 13 mar 2024 | 2,6150 | 2,6400 | 2,5950 | 2,6150 | 2,6150 | - |
| 12 mar 2024 | 2,6450 | 2,6500 | 2,6100 | 2,6150 | 2,6150 | - |
| 11 mar 2024 | 2,6200 | 2,7400 | 2,6200 | 2,6350 | 2,6350 | - |
| 08 mar 2024 | 2,6800 | 2,6800 | 2,6250 | 2,6250 | 2,6250 | - |
| 07 mar 2024 | 2,6300 | 2,7100 | 2,6300 | 2,6850 | 2,6850 | - |
| 06 mar 2024 | 2,6550 | 2,7250 | 2,6200 | 2,6350 | 2,6350 | - |
| 05 mar 2024 | 2,6150 | 2,6600 | 2,6100 | 2,6450 | 2,6450 | - |
| 04 mar 2024 | 2,6600 | 2,7200 | 2,6150 | 2,6250 | 2,6250 | - |
| 01 mar 2024 | 2,6650 | 2,7150 | 2,6200 | 2,6600 | 2,6600 | - |
| 29 feb 2024 | 2,5550 | 2,6550 | 2,4700 | 2,6550 | 2,6550 | - |
| 28 feb 2024 | 2,4650 | 2,5550 | 2,4350 | 2,5500 | 2,5500 | - |
| 27 feb 2024 | 2,5050 | 2,5050 | 2,4650 | 2,4650 | 2,4650 | - |
| 26 feb 2024 | 2,5250 | 2,5700 | 2,4550 | 2,5100 | 2,5100 | - |
| 23 feb 2024 | 2,5900 | 2,5900 | 2,5000 | 2,5250 | 2,5250 | - |
| 22 feb 2024 | 2,5350 | 2,6100 | 2,5350 | 2,5950 | 2,5950 | - |
| 21 feb 2024 | 2,6300 | 2,6300 | 2,5000 | 2,5150 | 2,5150 | - |
| 20 feb 2024 | 2,7750 | 2,7750 | 2,5500 | 2,6250 | 2,6250 | - |
| 19 feb 2024 | 2,3600 | 2,7800 | 2,3600 | 2,7750 | 2,7750 | - |
| 16 feb 2024 | 2,3100 | 2,3700 | 2,2700 | 2,3550 | 2,3550 | - |
| 15 feb 2024 | 2,4100 | 2,4100 | 2,2950 | 2,3050 | 2,3050 | - |
| 14 feb 2024 | 2,5150 | 2,5150 | 2,3950 | 2,4050 | 2,4050 | - |
| 13 feb 2024 | 2,5700 | 2,5850 | 2,4900 | 2,5050 | 2,5050 | - |
| 12 feb 2024 | 2,6350 | 2,6450 | 2,5400 | 2,5700 | 2,5700 | - |
| 09 feb 2024 | 2,6050 | 2,6500 | 2,6050 | 2,6400 | 2,6400 | - |
| 08 feb 2024 | 2,4700 | 2,6350 | 2,4700 | 2,6350 | 2,6350 | - |
| 07 feb 2024 | 2,4500 | 2,4950 | 2,3850 | 2,4700 | 2,4700 | - |
| 06 feb 2024 | 2,5900 | 2,5900 | 2,4150 | 2,4450 | 2,4450 | - |
| 05 feb 2024 | 2,6200 | 2,7050 | 2,5700 | 2,5800 | 2,5800 | - |
| 02 feb 2024 | 2,9900 | 2,9900 | 2,5700 | 2,6200 | 2,6200 | - |
| 01 feb 2024 | 3,5200 | 3,5200 | 2,9750 | 2,9900 | 2,9900 | - |
| 31 gen 2024 | 3,5600 | 3,5950 | 3,5250 | 3,5250 | 3,5250 | - |
| 30 gen 2024 | 3,5850 | 3,6400 | 3,5550 | 3,5650 | 3,5650 | - |
| 29 gen 2024 | 3,5400 | 3,5900 | 3,5100 | 3,5850 | 3,5850 | - |
| 26 gen 2024 | 3,4850 | 3,5850 | 3,4550 | 3,5450 | 3,5450 | - |
| 25 gen 2024 | 3,4850 | 3,5000 | 3,4600 | 3,4950 | 3,4950 | - |
| 24 gen 2024 | 3,4950 | 3,5050 | 3,4700 | 3,4950 | 3,4950 | - |
| 23 gen 2024 | 3,5050 | 3,5050 | 3,4600 | 3,4700 | 3,4700 | - |
| 22 gen 2024 | 3,5250 | 3,5250 | 3,4600 | 3,4950 | 3,4950 | - |
| 19 gen 2024 | 3,5650 | 3,5900 | 3,4550 | 3,5200 | 3,5200 | - |
| 18 gen 2024 | 3,4150 | 3,5650 | 3,4150 | 3,5650 | 3,5650 | - |
| 17 gen 2024 | 3,4550 | 3,4850 | 3,3950 | 3,4000 | 3,4000 | - |
| 16 gen 2024 | 3,4850 | 3,5500 | 3,4550 | 3,4750 | 3,4750 | - |
| 15 gen 2024 | 3,5700 | 3,6250 | 3,4950 | 3,5000 | 3,5000 | - |
| 12 gen 2024 | 3,5650 | 3,6500 | 3,5500 | 3,5600 | 3,5600 | - |
| 11 gen 2024 | 3,5800 | 3,6300 | 3,5400 | 3,5550 | 3,5550 | - |
| 10 gen 2024 | 3,5550 | 3,6150 | 3,5450 | 3,5600 | 3,5600 | - |
| 09 gen 2024 | 3,5400 | 3,6200 | 3,4950 | 3,5600 | 3,5600 | - |
| 08 gen 2024 | 3,5450 | 3,5650 | 3,5150 | 3,5400 | 3,5400 | - |
| 05 gen 2024 | 3,6000 | 3,6550 | 3,5450 | 3,5500 | 3,5500 | - |
| 04 gen 2024 | 3,7700 | 3,7700 | 3,6100 | 3,6150 | 3,6150 | - |
| 03 gen 2024 | 3,7650 | 3,7850 | 3,7050 | 3,7650 | 3,7650 | - |
| 02 gen 2024 | 3,7450 | 3,7800 | 3,7150 | 3,7600 | 3,7600 | - |
| 29 dic 2023 | 3,7000 | 3,7000 | 3,6550 | 3,6850 | 3,6850 | - |
| 28 dic 2023 | 3,6900 | 3,6950 | 3,6700 | 3,6950 | 3,6950 | - |
| 27 dic 2023 | 3,6500 | 3,7100 | 3,6100 | 3,6750 | 3,6750 | - |
| 22 dic 2023 | 3,6050 | 3,6600 | 3,5800 | 3,6450 | 3,6450 | - |
| 21 dic 2023 | 3,5350 | 3,6200 | 3,5350 | 3,6100 | 3,6100 | - |
| 20 dic 2023 | 3,6250 | 3,6250 | 3,5300 | 3,5300 | 3,5300 | - |
| 19 dic 2023 | 3,4850 | 3,6200 | 3,4850 | 3,6200 | 3,6200 | - |
| 18 dic 2023 | 3,5700 | 3,5900 | 3,4750 | 3,4850 | 3,4850 | - |
| 15 dic 2023 | 3,5550 | 3,6100 | 3,5200 | 3,5700 | 3,5700 | - |
| 14 dic 2023 | 3,4000 | 3,5550 | 3,4000 | 3,5450 | 3,5450 | - |
| 13 dic 2023 | 3,3350 | 3,3800 | 3,3250 | 3,3800 | 3,3800 | - |
| *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.