Italia markets open in 1 hour 52 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0768 +0,0001 (+0,01%) Bitcoin EUR
59.586,72 +694,74 (+1,18%) CMC Crypto 200
1.332,65 +55,67 (+4,36%)
A2A S.p.A. (EAM.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:06AM CEST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,8535 | 1,8535 | 1,8535 | 1,8535 | 1,8535 | - |
| 02 mag 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 30 apr 2024 | 1,8445 | 1,8445 | 1,8445 | 1,8445 | 1,8445 | - |
| 29 apr 2024 | 1,7725 | 1,7725 | 1,7725 | 1,7725 | 1,7725 | - |
| 26 apr 2024 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | - |
| 25 apr 2024 | 1,7810 | 1,7810 | 1,7800 | 1,7800 | 1,7800 | 3.000 |
| 24 apr 2024 | 1,7915 | 1,7915 | 1,7915 | 1,7915 | 1,7915 | - |
| 23 apr 2024 | 1,7270 | 1,7270 | 1,7270 | 1,7270 | 1,7270 | - |
| 22 apr 2024 | 1,6975 | 1,7290 | 1,6975 | 1,7290 | 1,7290 | 1.000 |
| 19 apr 2024 | 1,6525 | 1,6525 | 1,6525 | 1,6525 | 1,6525 | - |
| 18 apr 2024 | 1,6590 | 1,6980 | 1,6590 | 1,6980 | 1,6980 | 5.000 |
| 17 apr 2024 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | - |
| 16 apr 2024 | 1,6395 | 1,6395 | 1,6395 | 1,6395 | 1,6395 | - |
| 15 apr 2024 | 1,6585 | 1,6585 | 1,6585 | 1,6585 | 1,6585 | - |
| 12 apr 2024 | 1,6245 | 1,6245 | 1,6245 | 1,6245 | 1,6245 | - |
| 11 apr 2024 | 1,6000 | 1,6510 | 1,6000 | 1,6510 | 1,6510 | 16.482 |
| 10 apr 2024 | 1,6215 | 1,6215 | 1,6215 | 1,6215 | 1,6215 | - |
| 09 apr 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | - |
| 08 apr 2024 | 1,5890 | 1,6475 | 1,5890 | 1,6440 | 1,6440 | 21.096 |
| 05 apr 2024 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | - |
| 04 apr 2024 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | - |
| 03 apr 2024 | 1,6450 | 1,6450 | 1,6445 | 1,6445 | 1,6445 | 1.500 |
| 02 apr 2024 | 1,6655 | 1,6655 | 1,6655 | 1,6655 | 1,6655 | - |
| 28 mar 2024 | 1,6365 | 1,6365 | 1,6365 | 1,6365 | 1,6365 | - |
| 27 mar 2024 | 1,5990 | 1,5990 | 1,5990 | 1,5990 | 1,5990 | - |
| 26 mar 2024 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | - |
| 25 mar 2024 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | - |
| 22 mar 2024 | 1,5755 | 1,6380 | 1,5755 | 1,6380 | 1,6380 | 750 |
| 21 mar 2024 | 1,6215 | 1,6215 | 1,6215 | 1,6215 | 1,6215 | - |
| 20 mar 2024 | 1,6105 | 1,6105 | 1,6105 | 1,6105 | 1,6105 | - |
| 19 mar 2024 | 1,6195 | 1,6195 | 1,6195 | 1,6195 | 1,6195 | - |
| 18 mar 2024 | 1,6425 | 1,6425 | 1,6425 | 1,6425 | 1,6425 | - |
| 15 mar 2024 | 1,6115 | 1,6115 | 1,6115 | 1,6115 | 1,6115 | - |
| 14 mar 2024 | 1,6160 | 1,6630 | 1,6160 | 1,6630 | 1,6630 | 5.000 |
| 13 mar 2024 | 1,6700 | 1,6770 | 1,6700 | 1,6770 | 1,6770 | 1.200 |
| 12 mar 2024 | 1,6665 | 1,6665 | 1,6665 | 1,6665 | 1,6665 | - |
| 11 mar 2024 | 1,7215 | 1,7215 | 1,6975 | 1,6975 | 1,6975 | 6.500 |
| 08 mar 2024 | 1,7290 | 1,7505 | 1,7290 | 1,7505 | 1,7505 | 800 |
| 07 mar 2024 | 1,7240 | 1,7240 | 1,7240 | 1,7240 | 1,7240 | - |
| 06 mar 2024 | 1,7130 | 1,7130 | 1,7130 | 1,7130 | 1,7130 | - |
| 05 mar 2024 | 1,6470 | 1,6470 | 1,6470 | 1,6470 | 1,6470 | - |
| 04 mar 2024 | 1,6625 | 1,6625 | 1,6625 | 1,6625 | 1,6625 | - |
| 01 mar 2024 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | - |
| 29 feb 2024 | 1,6725 | 1,6725 | 1,6725 | 1,6725 | 1,6725 | - |
| 28 feb 2024 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | - |
| 27 feb 2024 | 1,6590 | 1,6590 | 1,6590 | 1,6590 | 1,6590 | - |
| 26 feb 2024 | 1,6765 | 1,6765 | 1,6730 | 1,6730 | 1,6730 | 1.510 |
| 23 feb 2024 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | - |
| 22 feb 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | - |
| 21 feb 2024 | 1,6925 | 1,6925 | 1,6925 | 1,6925 | 1,6925 | - |
| 20 feb 2024 | 1,6635 | 1,6635 | 1,6635 | 1,6635 | 1,6635 | - |
| 19 feb 2024 | 1,6435 | 1,6435 | 1,6435 | 1,6435 | 1,6435 | - |
| 16 feb 2024 | 1,6615 | 1,6615 | 1,6615 | 1,6615 | 1,6615 | - |
| 15 feb 2024 | 1,6295 | 1,6460 | 1,6295 | 1,6460 | 1,6460 | 808 |
| 14 feb 2024 | 1,6245 | 1,6245 | 1,6245 | 1,6245 | 1,6245 | - |
| 13 feb 2024 | 1,6415 | 1,6515 | 1,6415 | 1,6515 | 1,6515 | 550 |
| 12 feb 2024 | 1,6505 | 1,6505 | 1,6505 | 1,6505 | 1,6505 | 1.500 |
| 09 feb 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 08 feb 2024 | 1,7170 | 1,7170 | 1,7170 | 1,7170 | 1,7170 | - |
| 07 feb 2024 | 1,7275 | 1,7275 | 1,7275 | 1,7275 | 1,7275 | - |
| 06 feb 2024 | 1,7590 | 1,7590 | 1,7590 | 1,7590 | 1,7590 | - |
| 05 feb 2024 | 1,7715 | 1,7715 | 1,7715 | 1,7715 | 1,7715 | - |
| 02 feb 2024 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | - |
| 01 feb 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 31 gen 2024 | 1,8150 | 1,8150 | 1,8150 | 1,8150 | 1,8150 | - |
| 30 gen 2024 | 1,7745 | 1,7745 | 1,7745 | 1,7745 | 1,7745 | - |
| 29 gen 2024 | 1,7730 | 1,7730 | 1,7730 | 1,7730 | 1,7730 | - |
| 26 gen 2024 | 1,7765 | 1,7765 | 1,7490 | 1,7490 | 1,7490 | 2.550 |
| 25 gen 2024 | 1,7590 | 1,7815 | 1,7590 | 1,7815 | 1,7815 | 5.105 |
| 24 gen 2024 | 1,7510 | 1,7700 | 1,7510 | 1,7700 | 1,7700 | 359 |
| 23 gen 2024 | 1,7980 | 1,7980 | 1,7635 | 1,7635 | 1,7635 | 100 |
| 22 gen 2024 | 1,8210 | 1,8210 | 1,8210 | 1,8210 | 1,8210 | - |
| 19 gen 2024 | 1,8055 | 1,8195 | 1,8055 | 1,8195 | 1,8195 | 2.700 |
| 18 gen 2024 | 1,8035 | 1,8035 | 1,8035 | 1,8035 | 1,8035 | - |
| 17 gen 2024 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | - |
| 16 gen 2024 | 1,8420 | 1,8420 | 1,8420 | 1,8420 | 1,8420 | - |
| 15 gen 2024 | 1,8615 | 1,8615 | 1,8615 | 1,8615 | 1,8615 | - |
| 12 gen 2024 | 1,8615 | 1,8615 | 1,8615 | 1,8615 | 1,8615 | - |
| 11 gen 2024 | 1,9110 | 1,9110 | 1,9110 | 1,9110 | 1,9110 | - |
| 10 gen 2024 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | - |
| 09 gen 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 08 gen 2024 | 1,8825 | 1,8865 | 1,8825 | 1,8865 | 1,8865 | 600 |
| 05 gen 2024 | 1,8725 | 1,8725 | 1,8725 | 1,8725 | 1,8725 | - |
| 04 gen 2024 | 1,8415 | 1,8415 | 1,8415 | 1,8415 | 1,8415 | - |
| 03 gen 2024 | 1,8410 | 1,8410 | 1,8410 | 1,8410 | 1,8410 | - |
| 02 gen 2024 | 1,8820 | 1,8820 | 1,8820 | 1,8820 | 1,8820 | - |
| 29 dic 2023 | 1,8555 | 1,9060 | 1,8555 | 1,8620 | 1,8620 | 1.020 |
| 28 dic 2023 | 1,8550 | 1,8550 | 1,8495 | 1,8495 | 1,8495 | 2.000 |
| 27 dic 2023 | 1,8665 | 1,8665 | 1,8665 | 1,8665 | 1,8665 | 500 |
| 22 dic 2023 | 1,8230 | 1,8230 | 1,8230 | 1,8230 | 1,8230 | - |
| 21 dic 2023 | 1,8330 | 1,8330 | 1,8330 | 1,8330 | 1,8330 | - |
| 20 dic 2023 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
| 19 dic 2023 | 1,8735 | 1,8735 | 1,8735 | 1,8735 | 1,8735 | - |
| 18 dic 2023 | 1,9100 | 1,9100 | 1,8700 | 1,8700 | 1,8700 | 4.550 |
| 15 dic 2023 | 1,9340 | 1,9340 | 1,9340 | 1,9340 | 1,9340 | - |
| 14 dic 2023 | 1,9210 | 1,9210 | 1,9210 | 1,9210 | 1,9210 | - |
| 13 dic 2023 | 1,8690 | 1,9150 | 1,8690 | 1,9150 | 1,9150 | 900 |
| 12 dic 2023 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | - |
| 11 dic 2023 | 1,9960 | 1,9960 | 1,9630 | 1,9660 | 1,9660 | 4.050 |
| 08 dic 2023 | 2,0430 | 2,0430 | 1,9475 | 1,9590 | 1,9590 | 16.865 |
| *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.