Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.407,75 +447,25 (+0,72%)
Ekter SA (EKTER.AT)
Athens - Athens Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:58PM EEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 4,0450 | 4,1000 | 3,9700 | 4,0700 | 4,0700 | 6.074 |
| 30 mag 2024 | 3,9650 | 4,0000 | 3,9000 | 3,9900 | 3,9900 | 23.337 |
| 29 mag 2024 | 3,9900 | 3,9900 | 3,9300 | 3,9600 | 3,9600 | 28.704 |
| 28 mag 2024 | 4,0950 | 4,0950 | 4,0000 | 4,0000 | 4,0000 | 24.630 |
| 27 mag 2024 | 4,1050 | 4,1100 | 4,0500 | 4,0500 | 4,0500 | 21.559 |
| 24 mag 2024 | 4,0700 | 4,1050 | 4,0250 | 4,0800 | 4,0800 | 23.139 |
| 23 mag 2024 | 4,0900 | 4,1600 | 4,0700 | 4,0700 | 4,0700 | 15.223 |
| 22 mag 2024 | 4,1550 | 4,1850 | 4,0500 | 4,0900 | 4,0900 | 27.647 |
| 21 mag 2024 | 4,2300 | 4,2500 | 4,1000 | 4,1850 | 4,1850 | 41.204 |
| 20 mag 2024 | 4,3200 | 4,3200 | 4,2200 | 4,2300 | 4,2300 | 14.131 |
| 17 mag 2024 | 4,3100 | 4,3100 | 4,2450 | 4,2600 | 4,2600 | 19.653 |
| 16 mag 2024 | 4,3600 | 4,3600 | 4,3000 | 4,3000 | 4,3000 | 13.678 |
| 15 mag 2024 | 4,4050 | 4,4050 | 4,3000 | 4,3300 | 4,3300 | 26.444 |
| 14 mag 2024 | 4,2900 | 4,4150 | 4,2700 | 4,3800 | 4,3800 | 17.403 |
| 13 mag 2024 | 4,4100 | 4,4200 | 4,2800 | 4,2800 | 4,2800 | 24.726 |
| 10 mag 2024 | 4,4200 | 4,4400 | 4,3600 | 4,3650 | 4,3650 | 19.596 |
| 09 mag 2024 | 4,4600 | 4,5000 | 4,4150 | 4,4150 | 4,4150 | 39.880 |
| 08 mag 2024 | 4,5100 | 4,5450 | 4,3700 | 4,4750 | 4,4750 | 61.938 |
| 02 mag 2024 | 4,5000 | 4,5400 | 4,4000 | 4,4750 | 4,4750 | 36.314 |
| 30 apr 2024 | 4,5200 | 4,5200 | 4,3100 | 4,3750 | 4,3750 | 28.992 |
| 29 apr 2024 | 4,6000 | 4,6000 | 4,4500 | 4,4500 | 4,4500 | 26.170 |
| 26 apr 2024 | 4,6650 | 4,7100 | 4,5300 | 4,5500 | 4,5500 | 37.646 |
| 25 apr 2024 | 4,4300 | 4,7600 | 4,3900 | 4,5600 | 4,5600 | 167.443 |
| 24 apr 2024 | 4,2250 | 4,4400 | 4,2250 | 4,3650 | 4,3650 | 77.158 |
| 23 apr 2024 | 4,2900 | 4,3000 | 4,1750 | 4,2250 | 4,2250 | 38.067 |
| 22 apr 2024 | 4,1700 | 4,3000 | 4,1700 | 4,2850 | 4,2850 | 29.486 |
| 19 apr 2024 | 3,9850 | 4,1800 | 3,9600 | 4,1700 | 4,1700 | 79.385 |
| 18 apr 2024 | 3,9700 | 4,0300 | 3,8800 | 4,0100 | 4,0100 | 22.375 |
| 17 apr 2024 | 3,8400 | 4,0000 | 3,8350 | 3,9050 | 3,9050 | 43.622 |
| 16 apr 2024 | 3,8400 | 3,8550 | 3,7650 | 3,8200 | 3,8200 | 40.343 |
| 15 apr 2024 | 3,7500 | 3,8500 | 3,7500 | 3,8450 | 3,8450 | 51.638 |
| 12 apr 2024 | 3,9250 | 3,9600 | 3,8000 | 3,8400 | 3,8400 | 25.944 |
| 11 apr 2024 | 3,9100 | 3,9850 | 3,9100 | 3,9400 | 3,9400 | 12.758 |
| 10 apr 2024 | 4,0650 | 4,1000 | 3,9000 | 3,9000 | 3,9000 | 28.812 |
| 09 apr 2024 | 4,0200 | 4,0900 | 3,9750 | 4,0500 | 4,0500 | 22.113 |
| 08 apr 2024 | 3,7650 | 3,9850 | 3,7650 | 3,9850 | 3,9850 | 23.228 |
| 05 apr 2024 | 3,8500 | 3,8650 | 3,7800 | 3,8000 | 3,8000 | 33.711 |
| 04 apr 2024 | 3,9200 | 3,9200 | 3,8200 | 3,8900 | 3,8900 | 29.899 |
| 03 apr 2024 | 3,7600 | 3,9000 | 3,7550 | 3,8200 | 3,8200 | 32.541 |
| 02 apr 2024 | 3,9500 | 3,9900 | 3,8100 | 3,8100 | 3,8100 | 34.689 |
| 28 mar 2024 | 4,0000 | 4,0000 | 3,9200 | 3,9500 | 3,9500 | 24.295 |
| 27 mar 2024 | 3,9100 | 4,0000 | 3,9000 | 3,9400 | 3,9400 | 25.770 |
| 26 mar 2024 | 3,9300 | 3,9800 | 3,9100 | 3,9300 | 3,9300 | 19.845 |
| 22 mar 2024 | 4,0000 | 4,0100 | 3,9500 | 3,9800 | 3,9800 | 17.835 |
| 21 mar 2024 | 4,0000 | 4,0400 | 3,9700 | 3,9900 | 3,9900 | 25.457 |
| 20 mar 2024 | 3,9500 | 4,0300 | 3,9500 | 3,9500 | 3,9500 | 19.119 |
| 19 mar 2024 | 3,9400 | 4,0700 | 3,9300 | 3,9500 | 3,9500 | 15.605 |
| 15 mar 2024 | 4,0100 | 4,0700 | 3,9500 | 4,0000 | 4,0000 | 23.693 |
| 14 mar 2024 | 4,0600 | 4,0900 | 4,0100 | 4,0500 | 4,0500 | 23.785 |
| 13 mar 2024 | 4,1600 | 4,1900 | 4,0600 | 4,0600 | 4,0600 | 15.610 |
| 12 mar 2024 | 4,0300 | 4,1600 | 4,0300 | 4,1000 | 4,1000 | 19.356 |
| 11 mar 2024 | 4,1000 | 4,1800 | 4,0200 | 4,0700 | 4,0700 | 28.871 |
| 08 mar 2024 | 4,1000 | 4,1300 | 4,0600 | 4,1000 | 4,1000 | 12.362 |
| 07 mar 2024 | 4,1700 | 4,2100 | 4,0800 | 4,0800 | 4,0800 | 20.751 |
| 06 mar 2024 | 4,1700 | 4,2300 | 4,1500 | 4,1700 | 4,1700 | 36.522 |
| 05 mar 2024 | 4,0200 | 4,1700 | 3,9700 | 4,1300 | 4,1300 | 45.183 |
| 04 mar 2024 | 3,9800 | 4,0600 | 3,9700 | 3,9700 | 3,9700 | 25.468 |
| 01 mar 2024 | 4,0400 | 4,0500 | 3,9600 | 4,0400 | 4,0400 | 31.668 |
| 29 feb 2024 | 3,9700 | 4,0000 | 3,9500 | 3,9900 | 3,9900 | 21.644 |
| 28 feb 2024 | 3,9500 | 3,9900 | 3,8500 | 3,9900 | 3,9900 | 27.685 |
| 27 feb 2024 | 3,8500 | 4,0700 | 3,8500 | 3,9700 | 3,9700 | 35.938 |
| 26 feb 2024 | 3,9500 | 3,9500 | 3,8600 | 3,8600 | 3,8600 | 42.711 |
| 23 feb 2024 | 3,9600 | 3,9600 | 3,8900 | 3,9500 | 3,9500 | 26.486 |
| 22 feb 2024 | 4,0400 | 4,1000 | 3,9600 | 3,9600 | 3,9600 | 50.642 |
| 21 feb 2024 | 4,0600 | 4,0600 | 3,9500 | 4,0400 | 4,0400 | 56.816 |
| 20 feb 2024 | 4,0700 | 4,0700 | 4,0300 | 4,0600 | 4,0600 | 22.053 |
| 19 feb 2024 | 3,9800 | 4,0900 | 3,9200 | 4,0100 | 4,0100 | 97.850 |
| 16 feb 2024 | 4,0200 | 4,0900 | 4,0200 | 4,0200 | 4,0200 | 31.197 |
| 15 feb 2024 | 4,0800 | 4,1300 | 4,0000 | 4,0400 | 4,0400 | 56.716 |
| 14 feb 2024 | 4,0700 | 4,1700 | 4,0700 | 4,1000 | 4,1000 | 27.706 |
| 13 feb 2024 | 4,1900 | 4,1900 | 4,1000 | 4,1000 | 4,1000 | 22.746 |
| 12 feb 2024 | 4,2000 | 4,2400 | 4,1400 | 4,1400 | 4,1400 | 42.944 |
| 09 feb 2024 | 4,4400 | 4,4700 | 4,1100 | 4,1400 | 4,1400 | 126.260 |
| 08 feb 2024 | 4,1600 | 4,3800 | 4,1200 | 4,3500 | 4,3500 | 59.888 |
| 07 feb 2024 | 4,2000 | 4,2000 | 4,0800 | 4,1900 | 4,1900 | 63.221 |
| 06 feb 2024 | 4,1600 | 4,2600 | 4,1500 | 4,2000 | 4,2000 | 54.303 |
| 05 feb 2024 | 4,3300 | 4,4000 | 4,1900 | 4,1900 | 4,1900 | 51.227 |
| 02 feb 2024 | 4,3100 | 4,4300 | 4,3000 | 4,3000 | 4,3000 | 57.222 |
| 01 feb 2024 | 4,2700 | 4,4000 | 4,2400 | 4,3100 | 4,3100 | 37.881 |
| 31 gen 2024 | 4,4000 | 4,5700 | 4,2400 | 4,3200 | 4,3200 | 108.445 |
| 30 gen 2024 | 4,1100 | 4,5000 | 4,0000 | 4,3800 | 4,3800 | 115.941 |
| 29 gen 2024 | 4,1300 | 4,2400 | 4,0700 | 4,1000 | 4,1000 | 53.304 |
| 26 gen 2024 | 4,2400 | 4,3300 | 4,1300 | 4,1300 | 4,1300 | 47.707 |
| 25 gen 2024 | 4,3000 | 4,3800 | 4,2300 | 4,2400 | 4,2400 | 48.438 |
| 24 gen 2024 | 4,3500 | 4,4000 | 4,3000 | 4,3500 | 4,3500 | 22.923 |
| 23 gen 2024 | 4,3000 | 4,4300 | 4,3000 | 4,3200 | 4,3200 | 61.663 |
| 22 gen 2024 | 4,2500 | 4,3200 | 4,2100 | 4,2900 | 4,2900 | 35.300 |
| 19 gen 2024 | 4,2800 | 4,2900 | 4,2000 | 4,2400 | 4,2400 | 35.775 |
| 18 gen 2024 | 4,1000 | 4,2400 | 4,0600 | 4,2000 | 4,2000 | 51.581 |
| 17 gen 2024 | 4,1400 | 4,2000 | 4,0800 | 4,0800 | 4,0800 | 58.384 |
| 16 gen 2024 | 4,2600 | 4,2600 | 4,2000 | 4,2200 | 4,2200 | 15.809 |
| 15 gen 2024 | 4,2800 | 4,3200 | 4,1600 | 4,3200 | 4,3200 | 38.524 |
| 12 gen 2024 | 4,3600 | 4,3600 | 4,1900 | 4,2800 | 4,2800 | 27.553 |
| 11 gen 2024 | 4,3900 | 4,4100 | 4,2400 | 4,3100 | 4,3100 | 27.954 |
| 10 gen 2024 | 4,2900 | 4,3800 | 4,1300 | 4,3700 | 4,3700 | 86.357 |
| 09 gen 2024 | 4,2800 | 4,3800 | 4,2600 | 4,2600 | 4,2600 | 43.751 |
| 08 gen 2024 | 4,3800 | 4,4000 | 4,2800 | 4,2900 | 4,2900 | 35.952 |
| 05 gen 2024 | 4,3400 | 4,4100 | 4,3100 | 4,3700 | 4,3700 | 39.327 |
| 04 gen 2024 | 4,4500 | 4,4500 | 4,3100 | 4,3200 | 4,3200 | 39.093 |
| 03 gen 2024 | 4,4400 | 4,4500 | 4,3500 | 4,4500 | 4,4500 | 41.536 |
| *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.