Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.449,51 +1.268,24 (+2,11%)
CTS Eventim AG & Co. KGaA (EVD.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 80,70 | 80,95 | 79,40 | 80,10 | 80,10 | 83.434 |
| 16 mag 2024 | 80,10 | 80,60 | 79,25 | 80,40 | 80,40 | 157.491 |
| 15 mag 2024 | 80,30 | 80,85 | 78,80 | 80,10 | 80,10 | 171.288 |
| 15 mag 2024 | 1.43 Dividendo | |||||
| 14 mag 2024 | 82,30 | 82,65 | 80,60 | 81,05 | 79,62 | 92.584 |
| 13 mag 2024 | 81,30 | 82,15 | 81,05 | 82,15 | 80,70 | 145.749 |
| 10 mag 2024 | 83,70 | 84,10 | 81,20 | 81,20 | 79,77 | 190.144 |
| 09 mag 2024 | 84,40 | 84,95 | 83,30 | 83,70 | 82,22 | 43.360 |
| 08 mag 2024 | 84,85 | 85,30 | 83,60 | 84,70 | 83,21 | 110.566 |
| 07 mag 2024 | 84,50 | 85,20 | 84,00 | 84,95 | 83,45 | 99.857 |
| 06 mag 2024 | 83,75 | 84,30 | 83,40 | 84,00 | 82,52 | 34.286 |
| 03 mag 2024 | 82,20 | 84,20 | 82,20 | 83,50 | 82,03 | 118.456 |
| 02 mag 2024 | 83,15 | 83,20 | 80,90 | 81,30 | 79,87 | 106.295 |
| 30 apr 2024 | 83,30 | 84,60 | 82,85 | 83,20 | 81,73 | 142.866 |
| 29 apr 2024 | 82,50 | 83,65 | 82,50 | 83,05 | 81,58 | 158.070 |
| 26 apr 2024 | 83,25 | 83,30 | 81,80 | 82,15 | 80,70 | 96.618 |
| 25 apr 2024 | 82,30 | 82,75 | 81,35 | 82,45 | 81,00 | 92.807 |
| 24 apr 2024 | 83,45 | 83,45 | 82,15 | 82,20 | 80,75 | 71.313 |
| 23 apr 2024 | 81,85 | 83,15 | 81,60 | 83,05 | 81,58 | 108.434 |
| 22 apr 2024 | 81,30 | 82,00 | 80,75 | 81,25 | 79,82 | 77.672 |
| 19 apr 2024 | 81,15 | 81,80 | 80,60 | 80,60 | 79,18 | 143.386 |
| 18 apr 2024 | 82,00 | 83,00 | 80,65 | 82,50 | 81,04 | 152.936 |
| 17 apr 2024 | 81,25 | 81,50 | 80,85 | 80,85 | 79,42 | 138.221 |
| 16 apr 2024 | 81,20 | 82,00 | 80,55 | 81,00 | 79,57 | 184.415 |
| 15 apr 2024 | 81,95 | 83,80 | 81,95 | 83,00 | 81,54 | 108.788 |
| 12 apr 2024 | 84,70 | 84,70 | 81,85 | 82,00 | 80,55 | 128.007 |
| 11 apr 2024 | 84,05 | 84,10 | 83,10 | 84,10 | 82,62 | 113.681 |
| 10 apr 2024 | 83,70 | 84,55 | 82,55 | 84,10 | 82,62 | 162.260 |
| 09 apr 2024 | 85,30 | 86,05 | 82,80 | 83,30 | 81,83 | 204.772 |
| 08 apr 2024 | 85,35 | 86,30 | 84,10 | 85,35 | 83,84 | 158.967 |
| 05 apr 2024 | 83,90 | 85,55 | 83,60 | 85,20 | 83,70 | 178.408 |
| 04 apr 2024 | 85,10 | 85,65 | 83,65 | 84,70 | 83,21 | 211.206 |
| 03 apr 2024 | 81,05 | 84,65 | 81,05 | 84,55 | 83,06 | 147.829 |
| 02 apr 2024 | 82,15 | 83,85 | 81,05 | 82,70 | 81,24 | 197.722 |
| 28 mar 2024 | 81,50 | 83,30 | 81,15 | 82,45 | 81,00 | 179.628 |
| 27 mar 2024 | 77,90 | 82,15 | 77,50 | 81,60 | 80,16 | 165.418 |
| 26 mar 2024 | 75,45 | 77,95 | 74,50 | 77,50 | 76,13 | 167.611 |
| 25 mar 2024 | 74,55 | 74,55 | 73,05 | 73,75 | 72,45 | 196.659 |
| 22 mar 2024 | 75,75 | 75,75 | 73,55 | 74,45 | 73,14 | 166.540 |
| 21 mar 2024 | 77,70 | 78,00 | 75,50 | 75,70 | 74,36 | 117.265 |
| 20 mar 2024 | 77,20 | 77,40 | 76,65 | 77,15 | 75,79 | 101.309 |
| 19 mar 2024 | 77,00 | 77,90 | 77,00 | 77,10 | 75,74 | 207.672 |
| 18 mar 2024 | 76,85 | 77,40 | 76,60 | 77,15 | 75,79 | 123.566 |
| 15 mar 2024 | 76,90 | 77,80 | 76,70 | 76,70 | 75,35 | 173.843 |
| 14 mar 2024 | 76,25 | 77,10 | 76,15 | 76,90 | 75,54 | 95.484 |
| 13 mar 2024 | 75,90 | 77,00 | 75,45 | 76,35 | 75,00 | 111.919 |
| 12 mar 2024 | 75,45 | 75,90 | 74,95 | 75,90 | 74,56 | 143.082 |
| 11 mar 2024 | 74,45 | 75,35 | 73,85 | 75,00 | 73,68 | 159.187 |
| 08 mar 2024 | 75,00 | 76,40 | 74,80 | 75,10 | 73,77 | 127.287 |
| 07 mar 2024 | 74,35 | 75,45 | 74,35 | 74,80 | 73,48 | 86.338 |
| 06 mar 2024 | 74,00 | 75,35 | 73,90 | 75,00 | 73,68 | 65.846 |
| 05 mar 2024 | 73,60 | 75,30 | 73,55 | 74,25 | 72,94 | 105.520 |
| 04 mar 2024 | 73,50 | 74,45 | 73,00 | 74,10 | 72,79 | 120.192 |
| 01 mar 2024 | 73,45 | 74,00 | 72,70 | 73,50 | 72,20 | 96.838 |
| 29 feb 2024 | 72,20 | 74,15 | 71,80 | 72,70 | 71,42 | 171.191 |
| 28 feb 2024 | 70,90 | 72,40 | 70,45 | 72,40 | 71,12 | 93.864 |
| 27 feb 2024 | 70,45 | 71,15 | 69,75 | 71,10 | 69,85 | 66.010 |
| 26 feb 2024 | 70,85 | 71,75 | 70,75 | 70,75 | 69,50 | 114.437 |
| 23 feb 2024 | 71,85 | 72,00 | 70,90 | 71,00 | 69,75 | 82.966 |
| 22 feb 2024 | 72,05 | 72,70 | 71,05 | 71,85 | 70,58 | 84.366 |
| 21 feb 2024 | 67,95 | 70,00 | 67,95 | 69,95 | 68,72 | 72.086 |
| 20 feb 2024 | 69,45 | 69,45 | 67,45 | 68,30 | 67,09 | 61.788 |
| 19 feb 2024 | 69,60 | 70,05 | 68,85 | 69,15 | 67,93 | 43.206 |
| 16 feb 2024 | 69,05 | 69,70 | 68,70 | 69,65 | 68,42 | 52.990 |
| 15 feb 2024 | 68,20 | 69,40 | 68,20 | 68,85 | 67,64 | 67.937 |
| 14 feb 2024 | 66,65 | 68,10 | 66,65 | 67,80 | 66,60 | 77.132 |
| 13 feb 2024 | 67,30 | 67,35 | 65,45 | 66,45 | 65,28 | 71.415 |
| 12 feb 2024 | 67,20 | 68,00 | 66,85 | 67,30 | 66,11 | 70.480 |
| 09 feb 2024 | 67,60 | 67,85 | 66,25 | 66,90 | 65,72 | 73.017 |
| 08 feb 2024 | 67,30 | 68,35 | 67,30 | 67,60 | 66,41 | 91.008 |
| 07 feb 2024 | 65,90 | 68,40 | 63,80 | 66,75 | 65,57 | 200.334 |
| 06 feb 2024 | 63,90 | 63,90 | 62,50 | 63,30 | 62,18 | 64.380 |
| 05 feb 2024 | 63,10 | 63,85 | 62,65 | 63,30 | 62,18 | 70.802 |
| 02 feb 2024 | 65,75 | 66,95 | 63,40 | 63,40 | 62,28 | 81.289 |
| 01 feb 2024 | 62,70 | 65,30 | 62,60 | 65,00 | 63,85 | 104.791 |
| 31 gen 2024 | 61,55 | 63,15 | 61,55 | 62,85 | 61,74 | 79.954 |
| 30 gen 2024 | 60,45 | 61,80 | 60,45 | 61,80 | 60,71 | 74.701 |
| 29 gen 2024 | 60,75 | 61,00 | 60,10 | 60,95 | 59,87 | 72.416 |
| 26 gen 2024 | 60,60 | 61,15 | 60,40 | 60,90 | 59,83 | 53.203 |
| 25 gen 2024 | 60,35 | 61,05 | 60,00 | 60,75 | 59,68 | 49.742 |
| 24 gen 2024 | 59,90 | 60,70 | 59,70 | 60,50 | 59,43 | 65.299 |
| 23 gen 2024 | 59,40 | 59,60 | 58,30 | 59,35 | 58,30 | 82.467 |
| 22 gen 2024 | 59,35 | 59,90 | 59,00 | 59,30 | 58,25 | 82.803 |
| 19 gen 2024 | 59,90 | 60,20 | 58,95 | 59,30 | 58,25 | 58.907 |
| 18 gen 2024 | 59,95 | 59,95 | 58,75 | 59,40 | 58,35 | 47.432 |
| 17 gen 2024 | 60,40 | 60,40 | 59,35 | 59,95 | 58,89 | 40.712 |
| 16 gen 2024 | 61,10 | 61,45 | 60,60 | 61,15 | 60,07 | 54.390 |
| 15 gen 2024 | 61,15 | 61,60 | 60,65 | 61,50 | 60,41 | 74.537 |
| 12 gen 2024 | 59,80 | 61,55 | 59,80 | 61,50 | 60,41 | 83.710 |
| 11 gen 2024 | 60,40 | 60,45 | 59,10 | 59,10 | 58,06 | 80.541 |
| 10 gen 2024 | 60,40 | 60,80 | 59,95 | 60,05 | 58,99 | 80.377 |
| 09 gen 2024 | 60,85 | 61,35 | 60,15 | 60,50 | 59,43 | 74.382 |
| 08 gen 2024 | 59,95 | 60,85 | 58,55 | 60,35 | 59,29 | 107.193 |
| 05 gen 2024 | 60,95 | 61,25 | 59,90 | 60,90 | 59,83 | 113.562 |
| 04 gen 2024 | 61,10 | 61,45 | 60,55 | 61,35 | 60,27 | 74.160 |
| 03 gen 2024 | 62,50 | 62,50 | 61,35 | 61,50 | 60,41 | 83.094 |
| 02 gen 2024 | 63,00 | 64,00 | 62,20 | 62,85 | 61,74 | 82.754 |
| 29 dic 2023 | 63,20 | 63,45 | 62,60 | 62,60 | 61,50 | 35.099 |
| 28 dic 2023 | 63,70 | 64,25 | 62,90 | 63,25 | 62,13 | 86.779 |
| 27 dic 2023 | 63,70 | 64,45 | 63,60 | 63,65 | 62,53 | 86.913 |
| *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.