Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.717,04 -26,13 (-0,04%)
I.Kloukinas-I.Lappas S.A. (KLM.AT)
Athens - Athens Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:10PM EEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 1,5950 | 1,5950 | 1,5000 | 1,5600 | 1,5600 | 30.758 |
| 13 giu 2024 | 1,6450 | 1,6500 | 1,5800 | 1,5800 | 1,5800 | 23.887 |
| 12 giu 2024 | 1,6750 | 1,6750 | 1,5900 | 1,6100 | 1,6100 | 17.406 |
| 11 giu 2024 | 1,6600 | 1,6700 | 1,6200 | 1,6350 | 1,6350 | 18.535 |
| 10 giu 2024 | 1,6200 | 1,6650 | 1,5950 | 1,6600 | 1,6600 | 23.582 |
| 07 giu 2024 | 1,6850 | 1,6850 | 1,6200 | 1,6600 | 1,6600 | 14.209 |
| 06 giu 2024 | 1,6650 | 1,6800 | 1,6500 | 1,6800 | 1,6800 | 19.217 |
| 05 giu 2024 | 1,6450 | 1,6600 | 1,6000 | 1,6450 | 1,6450 | 24.839 |
| 04 giu 2024 | 1,6750 | 1,6750 | 1,6100 | 1,6100 | 1,6100 | 56.082 |
| 03 giu 2024 | 1,6000 | 1,7050 | 1,5500 | 1,6750 | 1,6750 | 120.859 |
| 31 mag 2024 | 1,5200 | 1,5200 | 1,4650 | 1,5150 | 1,5150 | 26.327 |
| 30 mag 2024 | 1,5700 | 1,5950 | 1,4700 | 1,5200 | 1,5200 | 35.224 |
| 29 mag 2024 | 1,7100 | 1,7200 | 1,5500 | 1,5500 | 1,5500 | 210.607 |
| 28 mag 2024 | 1,6800 | 1,6900 | 1,6250 | 1,6350 | 1,6350 | 17.423 |
| 27 mag 2024 | 1,6750 | 1,6750 | 1,6150 | 1,6500 | 1,6500 | 10.167 |
| 24 mag 2024 | 1,6650 | 1,6750 | 1,6100 | 1,6300 | 1,6300 | 41.453 |
| 23 mag 2024 | 1,6600 | 1,6600 | 1,6050 | 1,6300 | 1,6300 | 8.872 |
| 22 mag 2024 | 1,6950 | 1,6950 | 1,6400 | 1,6650 | 1,6650 | 7.699 |
| 21 mag 2024 | 1,6950 | 1,7000 | 1,6600 | 1,6750 | 1,6750 | 12.305 |
| 20 mag 2024 | 1,6200 | 1,7000 | 1,6200 | 1,6750 | 1,6750 | 49.736 |
| 17 mag 2024 | 1,6300 | 1,7000 | 1,6100 | 1,6500 | 1,6500 | 52.314 |
| 16 mag 2024 | 1,6300 | 1,6350 | 1,6000 | 1,6150 | 1,6150 | 23.600 |
| 15 mag 2024 | 1,6150 | 1,6300 | 1,5850 | 1,6250 | 1,6250 | 15.680 |
| 14 mag 2024 | 1,6400 | 1,6400 | 1,5900 | 1,6150 | 1,6150 | 7.331 |
| 13 mag 2024 | 1,6350 | 1,6500 | 1,6000 | 1,6250 | 1,6250 | 14.253 |
| 10 mag 2024 | 1,6200 | 1,6550 | 1,6200 | 1,6350 | 1,6350 | 15.605 |
| 09 mag 2024 | 1,6300 | 1,6400 | 1,6150 | 1,6300 | 1,6300 | 26.715 |
| 08 mag 2024 | 1,6050 | 1,6500 | 1,6000 | 1,6250 | 1,6250 | 33.390 |
| 02 mag 2024 | 1,6600 | 1,6600 | 1,5800 | 1,6150 | 1,6150 | 9.761 |
| 30 apr 2024 | 1,6900 | 1,6900 | 1,5950 | 1,6350 | 1,6350 | 53.377 |
| 29 apr 2024 | 1,6100 | 1,6800 | 1,5650 | 1,6800 | 1,6800 | 37.387 |
| 26 apr 2024 | 1,5900 | 1,5900 | 1,5450 | 1,5900 | 1,5900 | 10.142 |
| 25 apr 2024 | 1,5650 | 1,5900 | 1,5450 | 1,5850 | 1,5850 | 8.137 |
| 24 apr 2024 | 1,6250 | 1,6250 | 1,5600 | 1,5650 | 1,5650 | 12.532 |
| 23 apr 2024 | 1,6100 | 1,6400 | 1,5700 | 1,5950 | 1,5950 | 10.455 |
| 22 apr 2024 | 1,5600 | 1,6150 | 1,5450 | 1,6000 | 1,6000 | 22.237 |
| 19 apr 2024 | 1,5250 | 1,5550 | 1,5200 | 1,5300 | 1,5300 | 11.813 |
| 18 apr 2024 | 1,5500 | 1,5500 | 1,5100 | 1,5350 | 1,5350 | 10.092 |
| 17 apr 2024 | 1,5300 | 1,5400 | 1,4850 | 1,5100 | 1,5100 | 34.776 |
| 16 apr 2024 | 1,5300 | 1,5350 | 1,4550 | 1,4800 | 1,4800 | 56.391 |
| 15 apr 2024 | 1,5200 | 1,5450 | 1,4900 | 1,5200 | 1,5200 | 63.486 |
| 12 apr 2024 | 1,5950 | 1,6500 | 1,5450 | 1,5450 | 1,5450 | 43.176 |
| 11 apr 2024 | 1,6300 | 1,6350 | 1,5850 | 1,6050 | 1,6050 | 15.096 |
| 10 apr 2024 | 1,6900 | 1,7300 | 1,6000 | 1,6300 | 1,6300 | 49.320 |
| 09 apr 2024 | 1,5550 | 1,7500 | 1,5200 | 1,6800 | 1,6800 | 172.063 |
| 08 apr 2024 | 1,5550 | 1,5550 | 1,5000 | 1,5500 | 1,5500 | 2.721 |
| 05 apr 2024 | 1,5600 | 1,5600 | 1,4750 | 1,5200 | 1,5200 | 9.825 |
| 04 apr 2024 | 1,5100 | 1,5550 | 1,5100 | 1,5500 | 1,5500 | 28.232 |
| 03 apr 2024 | 1,5050 | 1,5100 | 1,4600 | 1,5000 | 1,5000 | 16.622 |
| 02 apr 2024 | 1,5000 | 1,5700 | 1,4500 | 1,4600 | 1,4600 | 59.939 |
| 28 mar 2024 | 1,4800 | 1,5250 | 1,4800 | 1,4900 | 1,4900 | 14.051 |
| 27 mar 2024 | 1,5450 | 1,5450 | 1,4800 | 1,4800 | 1,4800 | 11.922 |
| 26 mar 2024 | 1,5650 | 1,5650 | 1,4900 | 1,5100 | 1,5100 | 5.804 |
| 22 mar 2024 | 1,5800 | 1,5800 | 1,4900 | 1,5200 | 1,5200 | 67.902 |
| 21 mar 2024 | 1,6100 | 1,6100 | 1,5400 | 1,5500 | 1,5500 | 48.542 |
| 20 mar 2024 | 1,5950 | 1,6000 | 1,5300 | 1,5400 | 1,5400 | 24.127 |
| 19 mar 2024 | 1,6050 | 1,6050 | 1,5500 | 1,5600 | 1,5600 | 17.582 |
| 15 mar 2024 | 1,6200 | 1,6200 | 1,5850 | 1,6100 | 1,6100 | 10.828 |
| 14 mar 2024 | 1,6450 | 1,6450 | 1,5600 | 1,5950 | 1,5950 | 13.010 |
| 13 mar 2024 | 1,6450 | 1,6450 | 1,5650 | 1,6000 | 1,6000 | 24.673 |
| 12 mar 2024 | 1,6550 | 1,6550 | 1,5650 | 1,6200 | 1,6200 | 11.707 |
| 11 mar 2024 | 1,7000 | 1,7150 | 1,6000 | 1,6200 | 1,6200 | 50.752 |
| 08 mar 2024 | 1,7100 | 1,7100 | 1,6450 | 1,6600 | 1,6600 | 56.607 |
| 07 mar 2024 | 1,7050 | 1,7050 | 1,6300 | 1,6350 | 1,6350 | 40.061 |
| 06 mar 2024 | 1,6400 | 1,6400 | 1,6000 | 1,6300 | 1,6300 | 10.178 |
| 05 mar 2024 | 1,6350 | 1,6700 | 1,5850 | 1,6150 | 1,6150 | 19.580 |
| 04 mar 2024 | 1,6250 | 1,6350 | 1,5900 | 1,6300 | 1,6300 | 6.389 |
| 01 mar 2024 | 1,6400 | 1,6850 | 1,5900 | 1,6000 | 1,6000 | 34.777 |
| 29 feb 2024 | 1,6000 | 1,6400 | 1,5700 | 1,6400 | 1,6400 | 19.036 |
| 28 feb 2024 | 1,5800 | 1,6150 | 1,5200 | 1,6050 | 1,6050 | 34.527 |
| 27 feb 2024 | 1,6200 | 1,6800 | 1,5700 | 1,5800 | 1,5800 | 39.195 |
| 26 feb 2024 | 1,6900 | 1,7300 | 1,5850 | 1,6200 | 1,6200 | 76.830 |
| 23 feb 2024 | 1,7400 | 1,7400 | 1,6700 | 1,6900 | 1,6900 | 27.161 |
| 22 feb 2024 | 1,7800 | 1,7800 | 1,6950 | 1,7500 | 1,7500 | 41.681 |
| 21 feb 2024 | 1,7650 | 1,7800 | 1,6800 | 1,7250 | 1,7250 | 81.348 |
| 20 feb 2024 | 1,7450 | 1,8250 | 1,7200 | 1,7300 | 1,7300 | 127.060 |
| 19 feb 2024 | 1,5500 | 1,7550 | 1,5500 | 1,7400 | 1,7400 | 168.098 |
| 16 feb 2024 | 1,5750 | 1,5800 | 1,5450 | 1,5600 | 1,5600 | 14.770 |
| 15 feb 2024 | 1,5750 | 1,5750 | 1,5250 | 1,5700 | 1,5700 | 26.336 |
| 14 feb 2024 | 1,5400 | 1,6000 | 1,5200 | 1,5400 | 1,5400 | 56.603 |
| 13 feb 2024 | 1,5550 | 1,5550 | 1,5000 | 1,5300 | 1,5300 | 31.983 |
| 12 feb 2024 | 1,5500 | 1,5850 | 1,5300 | 1,5500 | 1,5500 | 46.201 |
| 09 feb 2024 | 1,5600 | 1,5950 | 1,5400 | 1,5500 | 1,5500 | 48.925 |
| 08 feb 2024 | 1,5600 | 1,5650 | 1,5150 | 1,5600 | 1,5600 | 28.634 |
| 07 feb 2024 | 1,5450 | 1,5700 | 1,5050 | 1,5350 | 1,5350 | 40.775 |
| 06 feb 2024 | 1,5950 | 1,5950 | 1,5100 | 1,5450 | 1,5450 | 94.455 |
| 05 feb 2024 | 1,5900 | 1,6050 | 1,5400 | 1,5900 | 1,5900 | 9.324 |
| 02 feb 2024 | 1,5700 | 1,6050 | 1,5300 | 1,5700 | 1,5700 | 42.706 |
| 01 feb 2024 | 1,5600 | 1,5800 | 1,5300 | 1,5350 | 1,5350 | 19.902 |
| 31 gen 2024 | 1,6050 | 1,6050 | 1,5250 | 1,5500 | 1,5500 | 60.832 |
| 30 gen 2024 | 1,6100 | 1,6100 | 1,5600 | 1,5800 | 1,5800 | 29.208 |
| 29 gen 2024 | 1,6400 | 1,6700 | 1,5750 | 1,5850 | 1,5850 | 45.517 |
| 26 gen 2024 | 1,6700 | 1,7200 | 1,6200 | 1,6200 | 1,6200 | 68.584 |
| 25 gen 2024 | 1,6750 | 1,6750 | 1,5900 | 1,6400 | 1,6400 | 46.415 |
| 24 gen 2024 | 1,7050 | 1,7050 | 1,5950 | 1,6300 | 1,6300 | 35.891 |
| 23 gen 2024 | 1,6950 | 1,7400 | 1,6500 | 1,6600 | 1,6600 | 43.213 |
| 22 gen 2024 | 1,6100 | 1,7300 | 1,6100 | 1,6800 | 1,6800 | 113.868 |
| 19 gen 2024 | 1,6550 | 1,6950 | 1,6100 | 1,6100 | 1,6100 | 41.868 |
| 18 gen 2024 | 1,5800 | 1,7000 | 1,5800 | 1,6850 | 1,6850 | 113.772 |
| 17 gen 2024 | 1,4650 | 1,6150 | 1,4300 | 1,5700 | 1,5700 | 104.302 |
| *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.