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
61.507,75 +26,99 (+0,04%)
NTN Corporation (NTN.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:29PM CEST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 1,7700 | 1,7800 | 1,7700 | 1,7800 | 1,7800 | - |
| 16 mag 2024 | 1,7800 | 1,7800 | 1,7700 | 1,7700 | 1,7700 | - |
| 15 mag 2024 | 1,8000 | 1,8100 | 1,8000 | 1,8100 | 1,8100 | - |
| 14 mag 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 13 mag 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 10 mag 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 09 mag 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 08 mag 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 07 mag 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
| 06 mag 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 03 mag 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
| 02 mag 2024 | 1,8100 | 1,8200 | 1,8100 | 1,8200 | 1,8200 | - |
| 30 apr 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
| 29 apr 2024 | 1,7900 | 1,8000 | 1,7900 | 1,8000 | 1,8000 | - |
| 26 apr 2024 | 1,8000 | 1,8000 | 1,7900 | 1,8000 | 1,8000 | - |
| 25 apr 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 24 apr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 23 apr 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 22 apr 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 19 apr 2024 | 1,8100 | 1,8100 | 1,8000 | 1,8000 | 1,8000 | - |
| 18 apr 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 17 apr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 16 apr 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 15 apr 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 12 apr 2024 | 1,8400 | 1,8500 | 1,8400 | 1,8500 | 1,8500 | - |
| 11 apr 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 10 apr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 09 apr 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 08 apr 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 05 apr 2024 | 1,8200 | 1,8200 | 1,8100 | 1,8200 | 1,8200 | - |
| 04 apr 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
| 03 apr 2024 | 1,8500 | 1,8500 | 1,8400 | 1,8400 | 1,8400 | - |
| 02 apr 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 28 mar 2024 | 1,8800 | 1,8900 | 1,8800 | 1,8900 | 1,8900 | - |
| 28 mar 2024 | 5 Dividendo | |||||
| 27 mar 2024 | 1,9000 | 1,9100 | 1,9000 | 1,9100 | -3,0900 | - |
| 26 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | -3,1224 | - |
| 25 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | -3,0900 | - |
| 22 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | -3,1224 | - |
| 21 mar 2024 | 1,9100 | 1,9300 | 1,9100 | 1,9100 | -3,0900 | - |
| 20 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | -3,0576 | - |
| 19 mar 2024 | 1,9100 | 1,9100 | 1,9000 | 1,9000 | -3,0738 | - |
| 18 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | -3,0576 | - |
| 15 mar 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | -2,9929 | - |
| 14 mar 2024 | 1,8300 | 1,8400 | 1,8300 | 1,8400 | -2,9768 | - |
| 13 mar 2024 | 1,8100 | 1,8100 | 1,8000 | 1,8000 | -2,9120 | - |
| 12 mar 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | -2,9768 | - |
| 11 mar 2024 | 1,8200 | 1,8300 | 1,8200 | 1,8300 | -2,9606 | - |
| 08 mar 2024 | 1,8800 | 1,8900 | 1,8800 | 1,8900 | -3,0576 | - |
| 07 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | -3,0738 | - |
| 06 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | -3,0900 | - |
| 05 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | -3,0900 | - |
| 04 mar 2024 | 1,8900 | 1,8900 | 1,8800 | 1,8800 | -3,0415 | - |
| 01 mar 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | -3,1547 | - |
| 29 feb 2024 | 1,9300 | 1,9300 | 1,9100 | 1,9100 | -3,0900 | - |
| 28 feb 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | -3,0253 | - |
| 27 feb 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | -2,9444 | - |
| 26 feb 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | -2,9120 | - |
| 23 feb 2024 | 1,7800 | 1,7900 | 1,7800 | 1,7900 | -2,8959 | - |
| 22 feb 2024 | 1,7900 | 1,7900 | 1,7800 | 1,7900 | -2,8959 | - |
| 21 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | -2,8797 | - |
| 20 feb 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | -2,8959 | - |
| 19 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | -2,8473 | - |
| 16 feb 2024 | 1,7500 | 1,7500 | 1,7400 | 1,7400 | -2,8150 | - |
| 15 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | -2,7826 | - |
| 14 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | -2,7664 | - |
| 13 feb 2024 | 1,7500 | 1,7500 | 1,7400 | 1,7400 | -2,8150 | - |
| 12 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | -2,7664 | - |
| 09 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | -2,7664 | - |
| 08 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | -2,7826 | - |
| 07 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | -2,8150 | - |
| 06 feb 2024 | 1,7100 | 1,7200 | 1,7100 | 1,7200 | -2,7826 | - |
| 05 feb 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7100 | -2,7664 | - |
| 02 feb 2024 | 1,6400 | 1,6400 | 1,6300 | 1,6300 | -2,6370 | - |
| 01 feb 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | -2,6532 | - |
| 31 gen 2024 | 1,6700 | 1,6700 | 1,6600 | 1,6600 | -2,6855 | - |
| 30 gen 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | -2,6694 | - |
| 29 gen 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | -2,6694 | - |
| 26 gen 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | -2,6208 | - |
| 25 gen 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | -2,6370 | - |
| 24 gen 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | -2,6208 | - |
| 23 gen 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | -2,6532 | - |
| 22 gen 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | -2,6694 | - |
| 19 gen 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | -2,6208 | - |
| 18 gen 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | -2,6532 | - |
| 17 gen 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | -2,6532 | - |
| 16 gen 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | -2,6694 | - |
| 15 gen 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | -2,7017 | - |
| 12 gen 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | -2,7017 | - |
| 11 gen 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | -2,7179 | - |
| 10 gen 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | -2,6855 | - |
| 09 gen 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | -2,6694 | - |
| 08 gen 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | -2,6532 | - |
| 05 gen 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | -2,6370 | - |
| 04 gen 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | -2,6694 | - |
| 03 gen 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | -2,6370 | - |
| 02 gen 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | -2,6370 | - |
| 29 dic 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | -2,6208 | - |
| 28 dic 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | -2,6208 | - |
| 27 dic 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | -2,5885 | - |
| *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.