Italia markets closed
Dow Jones
39.431,51 -81,33 (-0,21%) Nasdaq
16.388,24 +47,37 (+0,29%) Nikkei 225
38.179,46 -49,65 (-0,13%) EUR/USD
1,0792 +0,0020 (+0,18%) Bitcoin EUR
58.468,24 +1.601,79 (+2,82%) CMC Crypto 200
1.297,17 +36,97 (+2,93%)
Boss Energy Limited (B8Y.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:13AM CEST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | 500 |
| 10 mag 2024 | 3,4210 | 3,4460 | 3,4210 | 3,4460 | 3,4460 | 500 |
| 09 mag 2024 | 3,3290 | 3,3290 | 3,3290 | 3,3290 | 3,3290 | - |
| 08 mag 2024 | 3,2950 | 3,4500 | 3,2950 | 3,4500 | 3,4500 | 1.500 |
| 07 mag 2024 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | - |
| 06 mag 2024 | 3,2160 | 3,4120 | 3,2160 | 3,4120 | 3,4120 | 10.500 |
| 03 mag 2024 | 3,1790 | 3,1790 | 3,1790 | 3,1790 | 3,1790 | - |
| 02 mag 2024 | 3,2220 | 3,2530 | 3,1050 | 3,2530 | 3,2530 | 2.050 |
| 30 apr 2024 | 2,9410 | 3,0000 | 2,9410 | 3,0000 | 3,0000 | 988 |
| 29 apr 2024 | 2,8180 | 2,8180 | 2,8180 | 2,8180 | 2,8180 | - |
| 26 apr 2024 | 2,6140 | 2,6140 | 2,6130 | 2,6130 | 2,6130 | 1.000 |
| 25 apr 2024 | 2,7460 | 2,7460 | 2,7460 | 2,7460 | 2,7460 | - |
| 24 apr 2024 | 2,7510 | 2,7510 | 2,7510 | 2,7510 | 2,7510 | - |
| 23 apr 2024 | 2,7130 | 2,7130 | 2,7130 | 2,7130 | 2,7130 | - |
| 22 apr 2024 | 2,8720 | 2,8720 | 2,8720 | 2,8720 | 2,8720 | - |
| 19 apr 2024 | 2,6760 | 2,8140 | 2,6760 | 2,8140 | 2,8140 | 35 |
| 18 apr 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 17 apr 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 91 |
| 16 apr 2024 | 2,9000 | 2,9000 | 2,7820 | 2,7820 | 2,7820 | 3.000 |
| 15 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 500 |
| 12 apr 2024 | 3,0040 | 3,0040 | 3,0040 | 3,0040 | 3,0040 | - |
| 11 apr 2024 | 2,8460 | 2,9220 | 2,8460 | 2,9220 | 2,9220 | 3.600 |
| 10 apr 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | - |
| 09 apr 2024 | 2,9370 | 2,9370 | 2,9370 | 2,9370 | 2,9370 | - |
| 08 apr 2024 | 2,8930 | 2,9120 | 2,8930 | 2,9120 | 2,9120 | 2.700 |
| 05 apr 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 04 apr 2024 | 3,0540 | 3,0540 | 3,0540 | 3,0540 | 3,0540 | - |
| 03 apr 2024 | 2,8820 | 3,0700 | 2,8820 | 3,0700 | 3,0700 | 12.012 |
| 02 apr 2024 | 2,8880 | 2,8880 | 2,8880 | 2,8880 | 2,8880 | - |
| 28 mar 2024 | 2,7760 | 2,7770 | 2,7760 | 2,7770 | 2,7770 | 630 |
| 27 mar 2024 | 2,6930 | 2,7100 | 2,6930 | 2,7100 | 2,7100 | 600 |
| 26 mar 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | - |
| 25 mar 2024 | 2,8910 | 2,8910 | 2,8910 | 2,8910 | 2,8910 | - |
| 22 mar 2024 | 2,9110 | 2,9110 | 2,9110 | 2,9110 | 2,9110 | - |
| 21 mar 2024 | 2,9470 | 2,9470 | 2,9470 | 2,9470 | 2,9470 | - |
| 20 mar 2024 | 2,8220 | 3,0040 | 2,8220 | 3,0040 | 3,0040 | 7.818 |
| 19 mar 2024 | 2,8330 | 2,9000 | 2,8330 | 2,9000 | 2,9000 | 250 |
| 18 mar 2024 | 2,8640 | 2,9430 | 2,8530 | 2,8530 | 2,8530 | 3.400 |
| 15 mar 2024 | 2,7570 | 2,9330 | 2,7570 | 2,9330 | 2,9330 | 800 |
| 14 mar 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 13 mar 2024 | 2,7990 | 2,7990 | 2,7990 | 2,7990 | 2,7990 | - |
| 12 mar 2024 | 2,7990 | 2,7990 | 2,7990 | 2,7990 | 2,7990 | - |
| 11 mar 2024 | 2,7850 | 2,8180 | 2,7850 | 2,8180 | 2,8180 | 2.083 |
| 08 mar 2024 | 2,8830 | 3,0000 | 2,8830 | 3,0000 | 3,0000 | 800 |
| 07 mar 2024 | 2,7750 | 2,9600 | 2,7750 | 2,9600 | 2,9600 | 4.650 |
| 06 mar 2024 | 2,7890 | 2,7890 | 2,7890 | 2,7890 | 2,7890 | - |
| 05 mar 2024 | 2,8270 | 2,8900 | 2,8270 | 2,8900 | 2,8900 | 107 |
| 04 mar 2024 | 2,9080 | 3,0190 | 2,9080 | 3,0190 | 3,0190 | 2.550 |
| 01 mar 2024 | 2,8310 | 2,8310 | 2,8310 | 2,8310 | 2,8310 | - |
| 29 feb 2024 | 2,9140 | 2,9140 | 2,8980 | 2,8980 | 2,8980 | 11.632 |
| 28 feb 2024 | 2,8680 | 2,9200 | 2,8680 | 2,9200 | 2,9200 | 280 |
| 27 feb 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 26 feb 2024 | 2,7420 | 2,7420 | 2,7400 | 2,7400 | 2,7400 | 8.600 |
| 23 feb 2024 | 2,7270 | 2,7270 | 2,7270 | 2,7270 | 2,7270 | - |
| 22 feb 2024 | 2,7840 | 2,7850 | 2,7840 | 2,7850 | 2,7850 | 200 |
| 21 feb 2024 | 2,8040 | 2,8930 | 2,7990 | 2,8930 | 2,8930 | 13.413 |
| 20 feb 2024 | 3,0360 | 3,0360 | 3,0330 | 3,0330 | 3,0330 | 500 |
| 19 feb 2024 | 3,1030 | 3,1030 | 3,1030 | 3,1030 | 3,1030 | - |
| 16 feb 2024 | 3,0650 | 3,0650 | 3,0650 | 3,0650 | 3,0650 | - |
| 15 feb 2024 | 3,1450 | 3,1450 | 3,1450 | 3,1450 | 3,1450 | - |
| 14 feb 2024 | 3,1730 | 3,2300 | 3,1730 | 3,2300 | 3,2300 | 1.084 |
| 13 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 12 feb 2024 | 3,1070 | 3,1110 | 3,0120 | 3,1110 | 3,1110 | 2.700 |
| 09 feb 2024 | 3,1100 | 3,2700 | 3,1100 | 3,2700 | 3,2700 | 37.600 |
| 08 feb 2024 | 3,5470 | 3,5470 | 3,5290 | 3,5290 | 3,5290 | 5.320 |
| 07 feb 2024 | 3,5310 | 3,5390 | 3,3870 | 3,5390 | 3,5390 | 500 |
| 06 feb 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 05 feb 2024 | 3,6010 | 3,6980 | 3,6010 | 3,6980 | 3,6980 | 450 |
| 02 feb 2024 | 3,6000 | 3,6980 | 3,6000 | 3,6090 | 3,6090 | 1.500 |
| 01 feb 2024 | 3,3760 | 3,6490 | 3,3760 | 3,6490 | 3,6490 | 2.600 |
| 31 gen 2024 | 3,3360 | 3,3380 | 3,3360 | 3,3380 | 3,3380 | 1.500 |
| 30 gen 2024 | 3,2890 | 3,3450 | 3,2890 | 3,3450 | 3,3450 | 3.100 |
| 29 gen 2024 | 3,1710 | 3,1780 | 3,1710 | 3,1780 | 3,1780 | 46 |
| 26 gen 2024 | 3,2460 | 3,2460 | 3,2460 | 3,2460 | 3,2460 | - |
| 25 gen 2024 | 3,3070 | 3,3070 | 3,3070 | 3,3070 | 3,3070 | - |
| 24 gen 2024 | 3,2650 | 3,2860 | 3,2650 | 3,2860 | 3,2860 | - |
| 23 gen 2024 | 3,1560 | 3,3130 | 3,1560 | 3,3130 | 3,3130 | 500 |
| 22 gen 2024 | 3,1150 | 3,2360 | 3,1150 | 3,1300 | 3,1300 | 3.500 |
| 19 gen 2024 | 3,2050 | 3,2770 | 3,2050 | 3,2770 | 3,2770 | 300 |
| 18 gen 2024 | 3,2700 | 3,3900 | 3,2700 | 3,3750 | 3,3750 | 9.523 |
| 17 gen 2024 | 3,2600 | 3,2600 | 3,2500 | 3,2500 | 3,2500 | 3.400 |
| 16 gen 2024 | 3,3180 | 3,3600 | 3,3180 | 3,3600 | 3,3600 | 2.150 |
| 15 gen 2024 | 3,1130 | 3,1130 | 3,1130 | 3,1130 | 3,1130 | - |
| 12 gen 2024 | 3,0600 | 3,2120 | 3,0600 | 3,1130 | 3,1130 | 2.125 |
| 11 gen 2024 | 2,9540 | 2,9540 | 2,9540 | 2,9540 | 2,9540 | - |
| 10 gen 2024 | 3,0050 | 3,0050 | 2,9850 | 2,9850 | 2,9850 | - |
| 09 gen 2024 | 2,7650 | 2,8640 | 2,7650 | 2,8640 | 2,8640 | 17.419 |
| 08 gen 2024 | 2,6610 | 2,6610 | 2,6610 | 2,6610 | 2,6610 | - |
| 05 gen 2024 | 2,5480 | 2,5480 | 2,5480 | 2,5480 | 2,5480 | - |
| 04 gen 2024 | 2,5650 | 2,6410 | 2,5650 | 2,6410 | 2,6410 | 400 |
| 03 gen 2024 | 2,5240 | 2,5240 | 2,5200 | 2,5200 | 2,5200 | - |
| 02 gen 2024 | 2,5820 | 2,5820 | 2,5810 | 2,5810 | 2,5810 | 2.000 |
| 29 dic 2023 | 2,4680 | 2,4680 | 2,4680 | 2,4680 | 2,4680 | - |
| 28 dic 2023 | 2,4730 | 2,4730 | 2,4730 | 2,4730 | 2,4730 | - |
| 27 dic 2023 | 2,5460 | 2,5460 | 2,5460 | 2,5460 | 2,5460 | - |
| 22 dic 2023 | 2,5970 | 2,6700 | 2,5860 | 2,6700 | 2,6700 | 11.915 |
| 21 dic 2023 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | - |
| 20 dic 2023 | 2,5120 | 2,5120 | 2,5120 | 2,5120 | 2,5120 | - |
| 19 dic 2023 | 2,4920 | 2,4920 | 2,4920 | 2,4920 | 2,4920 | - |
| 18 dic 2023 | 2,5100 | 2,5380 | 2,5030 | 2,5380 | 2,5380 | 2.675 |
| *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.