Italia markets closed
Dow Jones
38.763,75 +52,46 (+0,14%) Nasdaq
17.077,18 +220,13 (+1,31%) Nikkei 225
38.490,17 -347,29 (-0,89%) EUR/USD
1,0862 -0,0020 (-0,18%) Bitcoin EUR
65.968,02 +993,68 (+1,53%) CMC Crypto 200
1.524,76 +51,02 (+3,46%)
BriQ Properties Real Estate Investment Company (BRW.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:09AM CEST. Mercato aperto.
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 giu 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 700 |
| 04 giu 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 03 giu 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | - |
| 31 mag 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | - |
| 30 mag 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | - |
| 29 mag 2024 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | - |
| 28 mag 2024 | 1,9550 | 2,0300 | 1,9550 | 2,0300 | 2,0300 | 700 |
| 27 mag 2024 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | - |
| 24 mag 2024 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | - |
| 23 mag 2024 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | - |
| 22 mag 2024 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | - |
| 21 mag 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | - |
| 20 mag 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 17 mag 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 16 mag 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | - |
| 15 mag 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 14 mag 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 13 mag 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 10 mag 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 09 mag 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 08 mag 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | - |
| 07 mag 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | - |
| 06 mag 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | - |
| 03 mag 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | - |
| 02 mag 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | - |
| 30 apr 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 29 apr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 26 apr 2024 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | - |
| 25 apr 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 24 apr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 23 apr 2024 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | - |
| 22 apr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 19 apr 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
| 18 apr 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
| 17 apr 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
| 16 apr 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
| 15 apr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 12 apr 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 11 apr 2024 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | - |
| 10 apr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 09 apr 2024 | 1,8950 | 1,9800 | 1,8950 | 1,9800 | 1,9800 | 903 |
| 08 apr 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
| 05 apr 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
| 04 apr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 03 apr 2024 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | - |
| 02 apr 2024 | 1,8900 | 2,1100 | 1,8900 | 2,1100 | 2,1100 | 1.698 |
| 28 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 27 mar 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 26 mar 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 25 mar 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 22 mar 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 21 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 20 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 19 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 18 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 15 mar 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
| 14 mar 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
| 13 mar 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
| 12 mar 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
| 11 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 08 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 07 mar 2024 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | - |
| 06 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 05 mar 2024 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | - |
| 04 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 01 mar 2024 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | - |
| 29 feb 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
| 28 feb 2024 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | - |
| 27 feb 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 26 feb 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 23 feb 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 22 feb 2024 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | - |
| 21 feb 2024 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | - |
| 20 feb 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 19 feb 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 16 feb 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 15 feb 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 14 feb 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 13 feb 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 12 feb 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 09 feb 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 08 feb 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 07 feb 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 06 feb 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | - |
| 05 feb 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 02 feb 2024 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | - |
| 01 feb 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 31 gen 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 30 gen 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
| 29 gen 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 26 gen 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 25 gen 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 24 gen 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 23 gen 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 22 gen 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
| 19 gen 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
| 18 gen 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 17 gen 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 16 gen 2024 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | - |
| 15 gen 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
| *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.