Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.474,32 +86,56 (+0,22%) Nasdaq
16.315,94 -30,33 (-0,19%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,65 -0,61 (-0,77%) Bitcoin EUR
56.766,86 -1.164,29 (-2,01%)
CA Immobilien Anlagen AG (BZY.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:15PM CEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 29,92 | 30,18 | 29,92 | 30,18 | 30,18 | 5 |
| 09 mag 2024 | 29,96 | 30,16 | 29,96 | 30,10 | 30,10 | - |
| 08 mag 2024 | 29,82 | 30,14 | 29,82 | 30,06 | 30,06 | - |
| 07 mag 2024 | 29,84 | 30,12 | 29,78 | 29,78 | 29,78 | - |
| 07 mag 2024 | 0.8 Dividendo | |||||
| 06 mag 2024 | 30,62 | 30,80 | 30,54 | 30,54 | 29,74 | - |
| 03 mag 2024 | 30,64 | 30,90 | 30,64 | 30,84 | 30,03 | 5 |
| 02 mag 2024 | 30,32 | 30,80 | 30,32 | 30,50 | 29,70 | 380 |
| 30 apr 2024 | 30,26 | 30,46 | 30,24 | 30,38 | 29,58 | - |
| 29 apr 2024 | 30,38 | 30,44 | 30,32 | 30,42 | 29,62 | - |
| 26 apr 2024 | 30,32 | 30,40 | 30,32 | 30,38 | 29,58 | - |
| 25 apr 2024 | 30,08 | 30,38 | 30,06 | 30,30 | 29,51 | - |
| 24 apr 2024 | 30,58 | 30,58 | 30,28 | 30,36 | 29,56 | 30 |
| 23 apr 2024 | 30,62 | 30,86 | 30,62 | 30,74 | 29,93 | - |
| 22 apr 2024 | 30,76 | 30,86 | 30,76 | 30,78 | 29,97 | - |
| 19 apr 2024 | 30,32 | 30,86 | 30,32 | 30,76 | 29,95 | - |
| 18 apr 2024 | 30,56 | 30,94 | 30,56 | 30,76 | 29,95 | - |
| 17 apr 2024 | 30,34 | 30,92 | 30,34 | 30,66 | 29,86 | 1.000 |
| 16 apr 2024 | 30,26 | 30,82 | 30,20 | 30,70 | 29,90 | - |
| 15 apr 2024 | 30,68 | 31,06 | 30,68 | 30,94 | 30,13 | - |
| 12 apr 2024 | 30,92 | 31,02 | 30,84 | 30,84 | 30,03 | - |
| 11 apr 2024 | 30,70 | 30,92 | 30,68 | 30,92 | 30,11 | - |
| 10 apr 2024 | 30,86 | 30,98 | 30,76 | 30,86 | 30,05 | - |
| 09 apr 2024 | 30,94 | 31,18 | 30,82 | 30,86 | 30,05 | - |
| 08 apr 2024 | 31,24 | 31,32 | 31,22 | 31,26 | 30,44 | - |
| 05 apr 2024 | 31,32 | 31,64 | 31,30 | 31,44 | 30,62 | - |
| 04 apr 2024 | 32,20 | 32,46 | 32,08 | 32,08 | 31,24 | - |
| 03 apr 2024 | 32,12 | 32,68 | 32,12 | 32,56 | 31,71 | - |
| 02 apr 2024 | 32,46 | 32,64 | 32,46 | 32,64 | 31,78 | - |
| 28 mar 2024 | 32,50 | 32,75 | 32,50 | 32,75 | 31,89 | - |
| 27 mar 2024 | 32,35 | 32,60 | 32,35 | 32,55 | 31,70 | - |
| 26 mar 2024 | 31,85 | 32,55 | 31,80 | 32,55 | 31,70 | - |
| 25 mar 2024 | 31,50 | 31,90 | 31,50 | 31,80 | 30,97 | - |
| 22 mar 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 30,72 | - |
| 21 mar 2024 | 32,00 | 32,00 | 31,95 | 31,95 | 31,11 | - |
| 20 mar 2024 | 32,10 | 32,10 | 31,90 | 31,90 | 31,06 | - |
| 19 mar 2024 | 31,60 | 31,90 | 31,60 | 31,90 | 31,06 | - |
| 18 mar 2024 | 31,50 | 31,80 | 31,50 | 31,80 | 30,97 | 80 |
| 15 mar 2024 | 30,95 | 31,10 | 30,95 | 31,10 | 30,29 | - |
| 14 mar 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 29,90 | - |
| 13 mar 2024 | 30,50 | 30,95 | 30,50 | 30,95 | 30,14 | - |
| 12 mar 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 29,85 | - |
| 11 mar 2024 | 30,30 | 30,55 | 30,30 | 30,55 | 29,75 | - |
| 08 mar 2024 | 30,30 | 30,50 | 30,30 | 30,50 | 29,70 | - |
| 07 mar 2024 | 29,85 | 30,40 | 29,85 | 30,40 | 29,60 | - |
| 06 mar 2024 | 29,75 | 30,25 | 29,75 | 30,25 | 29,46 | 166 |
| 05 mar 2024 | 29,45 | 29,80 | 29,45 | 29,80 | 29,02 | - |
| 04 mar 2024 | 29,75 | 29,95 | 29,70 | 29,70 | 28,92 | - |
| 01 mar 2024 | 29,70 | 30,00 | 29,70 | 30,00 | 29,21 | - |
| 29 feb 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 28,97 | 500 |
| 28 feb 2024 | 29,80 | 29,90 | 29,80 | 29,90 | 29,12 | - |
| 27 feb 2024 | 29,75 | 30,10 | 29,70 | 29,70 | 28,92 | 32 |
| 26 feb 2024 | 30,00 | 30,05 | 30,00 | 30,05 | 29,26 | 31 |
| 23 feb 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 28,92 | - |
| 22 feb 2024 | 29,65 | 29,75 | 29,65 | 29,75 | 28,97 | - |
| 21 feb 2024 | 29,70 | 29,70 | 29,60 | 29,60 | 28,82 | - |
| 20 feb 2024 | 29,35 | 29,80 | 29,35 | 29,80 | 29,02 | - |
| 19 feb 2024 | 29,10 | 29,60 | 29,10 | 29,60 | 28,82 | 192 |
| 16 feb 2024 | 29,00 | 29,40 | 29,00 | 29,40 | 28,63 | - |
| 15 feb 2024 | 29,15 | 29,15 | 28,95 | 28,95 | 28,19 | - |
| 14 feb 2024 | 29,40 | 29,60 | 29,25 | 29,25 | 28,48 | - |
| 13 feb 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 28,78 | - |
| 12 feb 2024 | 29,30 | 29,40 | 29,30 | 29,40 | 28,63 | - |
| 09 feb 2024 | 29,10 | 29,30 | 29,10 | 29,30 | 28,53 | - |
| 08 feb 2024 | 29,20 | 29,25 | 29,20 | 29,25 | 28,48 | - |
| 07 feb 2024 | 29,50 | 29,60 | 29,50 | 29,60 | 28,82 | - |
| 06 feb 2024 | 29,65 | 29,70 | 29,65 | 29,70 | 28,92 | - |
| 05 feb 2024 | 29,60 | 29,85 | 29,55 | 29,60 | 28,82 | - |
| 02 feb 2024 | 29,70 | 29,95 | 29,65 | 29,70 | 28,92 | - |
| 01 feb 2024 | 30,05 | 30,35 | 29,70 | 29,70 | 28,92 | - |
| 31 gen 2024 | 28,50 | 30,35 | 28,50 | 30,35 | 29,55 | - |
| 30 gen 2024 | 29,95 | 30,30 | 29,95 | 30,25 | 29,46 | 959 |
| 29 gen 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,02 | - |
| 26 gen 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,02 | - |
| 25 gen 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,02 | - |
| 24 gen 2024 | 29,95 | 29,95 | 29,90 | 29,90 | 29,12 | - |
| 23 gen 2024 | 30,10 | 30,10 | 29,80 | 29,80 | 29,02 | - |
| 22 gen 2024 | 30,20 | 30,20 | 30,05 | 30,05 | 29,26 | - |
| 19 gen 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 29,46 | - |
| 18 gen 2024 | 30,10 | 30,30 | 30,10 | 30,30 | 29,51 | 67 |
| 17 gen 2024 | 29,80 | 29,90 | 29,80 | 29,90 | 29,12 | - |
| 16 gen 2024 | 30,05 | 30,30 | 30,05 | 30,30 | 29,51 | 240 |
| 15 gen 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 29,51 | - |
| 12 gen 2024 | 30,65 | 30,80 | 30,60 | 30,80 | 29,99 | - |
| 11 gen 2024 | 31,15 | 31,15 | 30,45 | 30,60 | 29,80 | - |
| 10 gen 2024 | 31,05 | 31,15 | 30,95 | 31,05 | 30,24 | - |
| 09 gen 2024 | 31,50 | 31,55 | 31,30 | 31,35 | 30,53 | - |
| 08 gen 2024 | 31,80 | 31,95 | 31,50 | 31,50 | 30,67 | 168 |
| 05 gen 2024 | 31,70 | 32,25 | 31,70 | 32,25 | 31,41 | - |
| 04 gen 2024 | 31,80 | 32,00 | 31,80 | 32,00 | 31,16 | - |
| 03 gen 2024 | 32,30 | 32,45 | 31,95 | 31,95 | 31,11 | - |
| 02 gen 2024 | 32,25 | 32,50 | 32,25 | 32,45 | 31,60 | 200 |
| 29 dic 2023 | 32,50 | 32,75 | 32,50 | 32,65 | 31,79 | - |
| 28 dic 2023 | 32,50 | 32,60 | 32,50 | 32,60 | 31,75 | - |
| 27 dic 2023 | 32,45 | 32,60 | 32,45 | 32,60 | 31,75 | - |
| 22 dic 2023 | 32,10 | 32,60 | 32,10 | 32,60 | 31,75 | - |
| 21 dic 2023 | 31,95 | 32,50 | 31,95 | 32,45 | 31,60 | - |
| 20 dic 2023 | 32,05 | 32,30 | 32,05 | 32,30 | 31,45 | - |
| 19 dic 2023 | 31,85 | 32,30 | 31,85 | 32,30 | 31,45 | - |
| 18 dic 2023 | 31,35 | 31,95 | 31,35 | 31,95 | 31,11 | - |
| *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.