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
62.355,15 +401,08 (+0,65%)
Piraeus Port Authority S.A. (PPA.AT)
Athens - Athens Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:12PM 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 | 24,65 | 26,05 | 24,65 | 25,20 | 25,20 | 42.815 |
| 30 mag 2024 | 23,50 | 24,60 | 23,50 | 24,25 | 24,25 | 7.284 |
| 29 mag 2024 | 24,05 | 24,05 | 23,85 | 24,00 | 24,00 | 4.219 |
| 28 mag 2024 | 24,15 | 24,20 | 23,90 | 24,20 | 24,20 | 1.910 |
| 27 mag 2024 | 24,15 | 24,80 | 23,80 | 23,90 | 23,90 | 13.256 |
| 24 mag 2024 | 24,45 | 24,55 | 24,15 | 24,15 | 24,15 | 1.861 |
| 23 mag 2024 | 24,30 | 24,55 | 24,25 | 24,40 | 24,40 | 2.324 |
| 22 mag 2024 | 24,50 | 24,60 | 24,35 | 24,45 | 24,45 | 4.486 |
| 21 mag 2024 | 25,00 | 25,00 | 24,50 | 24,50 | 24,50 | 6.089 |
| 20 mag 2024 | 25,20 | 25,20 | 24,40 | 25,10 | 25,10 | 8.981 |
| 17 mag 2024 | 25,20 | 25,25 | 24,80 | 25,20 | 25,20 | 8.205 |
| 16 mag 2024 | 25,25 | 25,25 | 25,00 | 25,20 | 25,20 | 2.645 |
| 15 mag 2024 | 25,35 | 25,40 | 25,05 | 25,40 | 25,40 | 2.530 |
| 14 mag 2024 | 25,45 | 25,45 | 25,15 | 25,40 | 25,40 | 3.323 |
| 13 mag 2024 | 25,25 | 25,30 | 25,05 | 25,25 | 25,25 | 6.028 |
| 10 mag 2024 | 24,50 | 25,15 | 24,50 | 25,10 | 25,10 | 6.537 |
| 09 mag 2024 | 24,75 | 24,80 | 24,60 | 24,80 | 24,80 | 3.817 |
| 08 mag 2024 | 24,70 | 24,80 | 24,35 | 24,75 | 24,75 | 6.776 |
| 02 mag 2024 | 24,95 | 24,95 | 24,30 | 24,75 | 24,75 | 4.380 |
| 30 apr 2024 | 24,90 | 25,00 | 24,65 | 24,80 | 24,80 | 5.150 |
| 29 apr 2024 | 24,30 | 24,95 | 24,30 | 24,95 | 24,95 | 2.176 |
| 26 apr 2024 | 24,75 | 24,75 | 24,40 | 24,75 | 24,75 | 2.095 |
| 25 apr 2024 | 24,75 | 24,85 | 24,25 | 24,25 | 24,25 | 2.663 |
| 24 apr 2024 | 24,75 | 25,00 | 24,40 | 24,90 | 24,90 | 4.839 |
| 23 apr 2024 | 24,70 | 24,90 | 24,25 | 24,75 | 24,75 | 9.090 |
| 22 apr 2024 | 24,50 | 24,80 | 24,50 | 24,70 | 24,70 | 9.066 |
| 19 apr 2024 | 23,75 | 24,55 | 23,60 | 24,50 | 24,50 | 12.493 |
| 18 apr 2024 | 24,00 | 24,00 | 23,75 | 23,95 | 23,95 | 3.069 |
| 17 apr 2024 | 24,00 | 24,40 | 23,60 | 24,00 | 24,00 | 9.063 |
| 16 apr 2024 | 24,25 | 24,35 | 23,60 | 23,80 | 23,80 | 30.565 |
| 15 apr 2024 | 24,75 | 25,00 | 24,30 | 24,60 | 24,60 | 18.167 |
| 12 apr 2024 | 25,85 | 25,85 | 25,00 | 25,40 | 25,40 | 12.008 |
| 11 apr 2024 | 26,35 | 26,35 | 25,85 | 25,85 | 25,85 | 4.137 |
| 10 apr 2024 | 26,55 | 26,55 | 26,05 | 26,35 | 26,35 | 7.294 |
| 09 apr 2024 | 26,10 | 26,70 | 26,05 | 26,35 | 26,35 | 7.586 |
| 08 apr 2024 | 26,30 | 26,50 | 25,55 | 26,30 | 26,30 | 9.239 |
| 05 apr 2024 | 26,70 | 26,70 | 26,25 | 26,35 | 26,35 | 5.219 |
| 04 apr 2024 | 26,70 | 27,05 | 26,65 | 26,80 | 26,80 | 7.303 |
| 03 apr 2024 | 26,75 | 26,95 | 26,25 | 26,65 | 26,65 | 39.680 |
| 02 apr 2024 | 28,20 | 28,20 | 26,70 | 26,75 | 26,75 | 19.088 |
| 28 mar 2024 | 28,10 | 28,80 | 27,85 | 28,80 | 28,80 | 12.231 |
| 27 mar 2024 | 27,25 | 28,00 | 27,25 | 28,00 | 28,00 | 11.038 |
| 26 mar 2024 | 27,75 | 27,75 | 27,15 | 27,35 | 27,35 | 3.474 |
| 22 mar 2024 | 27,90 | 28,05 | 27,55 | 27,80 | 27,80 | 6.786 |
| 21 mar 2024 | 27,60 | 28,20 | 27,55 | 28,20 | 28,20 | 17.459 |
| 20 mar 2024 | 27,45 | 27,80 | 26,85 | 27,60 | 27,60 | 11.092 |
| 19 mar 2024 | 27,00 | 28,25 | 26,80 | 27,70 | 27,70 | 29.564 |
| 15 mar 2024 | 25,75 | 28,40 | 25,60 | 28,05 | 28,05 | 83.436 |
| 14 mar 2024 | 25,55 | 26,00 | 25,15 | 25,75 | 25,75 | 16.948 |
| 13 mar 2024 | 25,45 | 25,90 | 25,45 | 25,75 | 25,75 | 9.256 |
| 12 mar 2024 | 25,70 | 25,85 | 25,55 | 25,75 | 25,75 | 9.118 |
| 11 mar 2024 | 25,60 | 25,70 | 25,40 | 25,70 | 25,70 | 3.046 |
| 08 mar 2024 | 25,45 | 25,85 | 25,40 | 25,75 | 25,75 | 8.516 |
| 07 mar 2024 | 25,80 | 25,80 | 25,20 | 25,40 | 25,40 | 6.163 |
| 06 mar 2024 | 25,80 | 26,00 | 25,50 | 25,90 | 25,90 | 6.220 |
| 05 mar 2024 | 25,70 | 26,00 | 25,50 | 25,95 | 25,95 | 2.815 |
| 04 mar 2024 | 25,80 | 26,05 | 25,50 | 25,70 | 25,70 | 4.110 |
| 01 mar 2024 | 25,85 | 26,15 | 25,75 | 25,80 | 25,80 | 2.612 |
| 29 feb 2024 | 26,60 | 27,00 | 25,85 | 25,85 | 25,85 | 6.476 |
| 28 feb 2024 | 26,70 | 26,70 | 26,15 | 26,70 | 26,70 | 4.114 |
| 27 feb 2024 | 25,75 | 27,00 | 25,45 | 26,75 | 26,75 | 26.559 |
| 26 feb 2024 | 25,30 | 25,70 | 25,05 | 25,65 | 25,65 | 14.834 |
| 23 feb 2024 | 25,00 | 25,40 | 24,85 | 25,30 | 25,30 | 2.344 |
| 22 feb 2024 | 25,00 | 25,20 | 24,75 | 25,00 | 25,00 | 14.287 |
| 21 feb 2024 | 24,50 | 24,75 | 24,45 | 24,75 | 24,75 | 18.721 |
| 20 feb 2024 | 24,90 | 24,90 | 24,15 | 24,50 | 24,50 | 24.402 |
| 19 feb 2024 | 25,70 | 25,80 | 24,85 | 24,90 | 24,90 | 9.502 |
| 16 feb 2024 | 25,65 | 25,70 | 25,55 | 25,70 | 25,70 | 3.987 |
| 15 feb 2024 | 25,55 | 25,65 | 25,45 | 25,65 | 25,65 | 2.006 |
| 14 feb 2024 | 25,80 | 25,80 | 25,30 | 25,55 | 25,55 | 9.779 |
| 13 feb 2024 | 25,25 | 25,25 | 24,80 | 24,90 | 24,90 | 3.027 |
| 12 feb 2024 | 25,25 | 25,25 | 24,85 | 25,15 | 25,15 | 6.000 |
| 09 feb 2024 | 25,75 | 25,75 | 25,00 | 25,25 | 25,25 | 2.487 |
| 08 feb 2024 | 25,40 | 25,60 | 25,30 | 25,45 | 25,45 | 2.166 |
| 07 feb 2024 | 24,85 | 25,45 | 24,85 | 25,45 | 25,45 | 31.782 |
| 06 feb 2024 | 25,05 | 25,05 | 24,80 | 25,05 | 25,05 | 18.003 |
| 05 feb 2024 | 24,85 | 25,05 | 24,70 | 25,05 | 25,05 | 14.796 |
| 02 feb 2024 | 24,80 | 24,90 | 24,60 | 24,90 | 24,90 | 5.193 |
| 01 feb 2024 | 25,00 | 25,00 | 24,60 | 24,70 | 24,70 | 3.551 |
| 31 gen 2024 | 24,70 | 25,00 | 24,40 | 25,00 | 25,00 | 9.879 |
| 30 gen 2024 | 24,55 | 24,65 | 24,50 | 24,50 | 24,50 | 6.055 |
| 29 gen 2024 | 24,45 | 24,60 | 24,40 | 24,55 | 24,55 | 13.619 |
| 26 gen 2024 | 24,35 | 24,50 | 23,75 | 24,50 | 24,50 | 17.196 |
| 25 gen 2024 | 24,35 | 24,75 | 24,35 | 24,35 | 24,35 | 8.266 |
| 24 gen 2024 | 24,35 | 24,60 | 24,35 | 24,35 | 24,35 | 11.124 |
| 23 gen 2024 | 24,50 | 24,55 | 24,00 | 24,50 | 24,50 | 13.552 |
| 22 gen 2024 | 24,60 | 24,90 | 24,30 | 24,90 | 24,90 | 7.184 |
| 19 gen 2024 | 24,85 | 24,90 | 24,65 | 24,80 | 24,80 | 9.472 |
| 18 gen 2024 | 24,55 | 24,90 | 24,30 | 24,75 | 24,75 | 7.154 |
| 17 gen 2024 | 24,40 | 24,55 | 24,20 | 24,55 | 24,55 | 13.449 |
| 16 gen 2024 | 24,40 | 24,50 | 24,35 | 24,40 | 24,40 | 7.764 |
| 15 gen 2024 | 24,75 | 24,75 | 23,80 | 24,40 | 24,40 | 15.562 |
| 12 gen 2024 | 24,60 | 24,75 | 24,15 | 24,75 | 24,75 | 6.775 |
| 11 gen 2024 | 24,40 | 24,95 | 24,40 | 24,90 | 24,90 | 17.791 |
| 10 gen 2024 | 23,45 | 24,50 | 23,45 | 24,50 | 24,50 | 10.047 |
| 09 gen 2024 | 23,50 | 23,70 | 23,45 | 23,55 | 23,55 | 5.226 |
| 08 gen 2024 | 23,50 | 23,60 | 23,20 | 23,45 | 23,45 | 6.488 |
| 05 gen 2024 | 23,40 | 23,60 | 23,20 | 23,60 | 23,60 | 4.009 |
| 04 gen 2024 | 23,35 | 23,65 | 23,20 | 23,20 | 23,20 | 3.774 |
| 03 gen 2024 | 23,20 | 23,50 | 23,00 | 23,35 | 23,35 | 1.784 |
| *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.