Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.531,35 +146,99 (+0,26%)
Byggmax Group AB (publ) (BYY.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:08AM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 09 mag 2024 | 2,9020 | 2,9020 | 2,9020 | 2,9020 | 2,9020 | - |
| 08 mag 2024 | 2,8940 | 2,8940 | 2,8940 | 2,8940 | 2,8940 | - |
| 07 mag 2024 | 2,8920 | 2,8920 | 2,8920 | 2,8920 | 2,8920 | - |
| 07 mag 2024 | 0.5 Dividendo | |||||
| 06 mag 2024 | 2,8660 | 2,8660 | 2,8660 | 2,8660 | 2,3660 | - |
| 03 mag 2024 | 2,8220 | 2,8220 | 2,8220 | 2,8220 | 2,3297 | - |
| 02 mag 2024 | 2,8660 | 2,9400 | 2,8660 | 2,9400 | 2,4271 | 300 |
| 30 apr 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,3363 | - |
| 29 apr 2024 | 2,8040 | 2,8040 | 2,8040 | 2,8040 | 2,3148 | - |
| 26 apr 2024 | 2,7940 | 2,7940 | 2,7940 | 2,7940 | 2,3066 | - |
| 25 apr 2024 | 2,7980 | 2,7980 | 2,7980 | 2,7980 | 2,3099 | - |
| 24 apr 2024 | 2,8540 | 2,8540 | 2,8540 | 2,8540 | 2,3561 | - |
| 23 apr 2024 | 2,8440 | 2,8440 | 2,8440 | 2,8440 | 2,3478 | - |
| 22 apr 2024 | 2,8260 | 2,8260 | 2,8260 | 2,8260 | 2,3330 | - |
| 19 apr 2024 | 2,8660 | 2,8660 | 2,8660 | 2,8660 | 2,3660 | - |
| 18 apr 2024 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | 2,3809 | - |
| 17 apr 2024 | 2,9580 | 2,9580 | 2,9580 | 2,9580 | 2,4419 | - |
| 16 apr 2024 | 3,0980 | 3,0980 | 3,0980 | 3,0980 | 2,5575 | - |
| 15 apr 2024 | 3,1120 | 3,1120 | 3,1120 | 3,1120 | 2,5691 | - |
| 12 apr 2024 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | 2,5625 | - |
| 11 apr 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 2,5509 | - |
| 10 apr 2024 | 3,1840 | 3,1840 | 3,1840 | 3,1840 | 2,6285 | - |
| 09 apr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,6252 | - |
| 08 apr 2024 | 3,1180 | 3,1180 | 3,1180 | 3,1180 | 2,5740 | - |
| 05 apr 2024 | 3,0740 | 3,0740 | 3,0740 | 3,0740 | 2,5377 | - |
| 04 apr 2024 | 3,0060 | 3,0060 | 3,0060 | 3,0060 | 2,4816 | - |
| 03 apr 2024 | 2,9640 | 2,9640 | 2,9640 | 2,9640 | 2,4469 | - |
| 02 apr 2024 | 3,0520 | 3,0520 | 3,0520 | 3,0520 | 2,5196 | - |
| 28 mar 2024 | 3,0440 | 3,0440 | 3,0440 | 3,0440 | 2,5129 | - |
| 27 mar 2024 | 3,2020 | 3,2020 | 3,2020 | 3,2020 | 2,6434 | - |
| 26 mar 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 2,5674 | - |
| 25 mar 2024 | 3,0740 | 3,0740 | 3,0740 | 3,0740 | 2,5377 | - |
| 22 mar 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 2,5344 | - |
| 21 mar 2024 | 2,9340 | 2,9340 | 2,9340 | 2,9340 | 2,4221 | - |
| 20 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,3941 | - |
| 19 mar 2024 | 2,8720 | 2,8720 | 2,8720 | 2,8720 | 2,3710 | - |
| 18 mar 2024 | 2,8440 | 2,8440 | 2,8440 | 2,8440 | 2,3478 | - |
| 15 mar 2024 | 2,8880 | 2,8880 | 2,8880 | 2,8880 | 2,3842 | - |
| 14 mar 2024 | 2,8040 | 2,8040 | 2,8040 | 2,8040 | 2,3148 | - |
| 13 mar 2024 | 2,8120 | 2,8120 | 2,8120 | 2,8120 | 2,3214 | - |
| 12 mar 2024 | 2,7980 | 2,7980 | 2,7980 | 2,7980 | 2,3099 | - |
| 11 mar 2024 | 2,8560 | 2,8560 | 2,8560 | 2,8560 | 2,3577 | - |
| 08 mar 2024 | 2,8560 | 2,8560 | 2,8560 | 2,8560 | 2,3577 | - |
| 07 mar 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,3198 | - |
| 06 mar 2024 | 2,8280 | 2,8280 | 2,8280 | 2,8280 | 2,3346 | - |
| 05 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,3528 | - |
| 04 mar 2024 | 2,9600 | 3,0260 | 2,9600 | 3,0260 | 2,4981 | 300 |
| 01 mar 2024 | 2,9660 | 2,9660 | 2,9660 | 2,9660 | 2,4486 | - |
| 29 feb 2024 | 2,9280 | 2,9280 | 2,9280 | 2,9280 | 2,4172 | - |
| 28 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,3941 | - |
| 27 feb 2024 | 2,9240 | 2,9240 | 2,9240 | 2,9240 | 2,4139 | - |
| 26 feb 2024 | 3,0080 | 3,0080 | 3,0080 | 3,0080 | 2,4832 | - |
| 23 feb 2024 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | 2,4337 | - |
| 22 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 2,5839 | - |
| 21 feb 2024 | 3,1480 | 3,1480 | 3,1480 | 3,1480 | 2,5988 | - |
| 20 feb 2024 | 3,2240 | 3,2240 | 3,2240 | 3,2240 | 2,6615 | - |
| 19 feb 2024 | 3,1740 | 3,1740 | 3,1740 | 3,1740 | 2,6203 | - |
| 16 feb 2024 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | 2,6269 | - |
| 15 feb 2024 | 3,0940 | 3,0940 | 3,0940 | 3,0940 | 2,5542 | - |
| 14 feb 2024 | 2,9660 | 2,9660 | 2,9660 | 2,9660 | 2,4486 | - |
| 13 feb 2024 | 3,0080 | 3,0080 | 3,0080 | 3,0080 | 2,4832 | - |
| 12 feb 2024 | 2,9400 | 3,1200 | 2,9400 | 3,1200 | 2,5757 | 114 |
| 09 feb 2024 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | 2,4370 | - |
| 08 feb 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,3858 | - |
| 07 feb 2024 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | 2,4502 | - |
| 06 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,3941 | - |
| 05 feb 2024 | 3,0960 | 3,0960 | 3,0960 | 3,0960 | 2,5559 | - |
| 02 feb 2024 | 3,1420 | 3,1420 | 3,1420 | 3,1420 | 2,5938 | - |
| 01 feb 2024 | 3,1520 | 3,2020 | 3,1520 | 3,2020 | 2,6434 | 100 |
| 31 gen 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 2,4849 | - |
| 30 gen 2024 | 3,1520 | 3,1520 | 3,1520 | 3,1520 | 2,6021 | - |
| 29 gen 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2,5592 | - |
| 26 gen 2024 | 3,0460 | 3,0460 | 3,0460 | 3,0460 | 2,5146 | - |
| 25 gen 2024 | 3,2880 | 3,2880 | 3,2880 | 3,2880 | 2,7144 | - |
| 24 gen 2024 | 3,1980 | 3,1980 | 3,1980 | 3,1980 | 2,6401 | - |
| 23 gen 2024 | 3,1180 | 3,1180 | 3,1180 | 3,1180 | 2,5740 | - |
| 22 gen 2024 | 3,1140 | 3,1140 | 3,1140 | 3,1140 | 2,5707 | - |
| 19 gen 2024 | 3,1360 | 3,1360 | 3,1360 | 3,1360 | 2,5889 | - |
| 18 gen 2024 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | 2,6847 | - |
| 17 gen 2024 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | 2,7887 | - |
| 16 gen 2024 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | 2,8432 | - |
| 15 gen 2024 | 3,4580 | 3,4580 | 3,4580 | 3,4580 | 2,8547 | - |
| 12 gen 2024 | 3,4580 | 3,4580 | 3,4580 | 3,4580 | 2,8547 | - |
| 11 gen 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 2,9637 | - |
| 10 gen 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 2,9059 | - |
| 09 gen 2024 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | 2,8696 | - |
| 08 gen 2024 | 3,4680 | 3,4680 | 3,4680 | 3,4680 | 2,8630 | - |
| 05 gen 2024 | 3,4380 | 3,4380 | 3,4380 | 3,4380 | 2,8382 | - |
| 04 gen 2024 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | 2,7276 | - |
| 03 gen 2024 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | 2,8696 | - |
| 02 gen 2024 | 3,3440 | 3,3440 | 3,3440 | 3,3440 | 2,7606 | - |
| 29 dic 2023 | 3,3280 | 3,3280 | 3,3280 | 3,3280 | 2,7474 | - |
| 28 dic 2023 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 2,7821 | - |
| 27 dic 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 2,7573 | - |
| 22 dic 2023 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | 2,7524 | - |
| 21 dic 2023 | 3,3580 | 3,3580 | 3,3580 | 3,3580 | 2,7722 | - |
| 20 dic 2023 | 3,2260 | 3,2260 | 3,2260 | 3,2260 | 2,6632 | - |
| 19 dic 2023 | 3,0820 | 3,0820 | 3,0820 | 3,0820 | 2,5443 | - |
| 18 dic 2023 | 3,1180 | 3,1180 | 3,1180 | 3,1180 | 2,5740 | - |
| *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.