Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.552,18 -1.786,06 (-3,06%)
Ctac NV (TAC.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:08AM CEST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 09 mag 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 08 mag 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 07 mag 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 06 mag 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 03 mag 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
| 02 mag 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 30 apr 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 29 apr 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 26 apr 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 25 apr 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
| 24 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 23 apr 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | - |
| 22 apr 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 19 apr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 18 apr 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 17 apr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 16 apr 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 15 apr 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 12 apr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 11 apr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 11 apr 2024 | 0.11 Dividendo | |||||
| 10 apr 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,6700 | - |
| 09 apr 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,6603 | - |
| 08 apr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6117 | - |
| 05 apr 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,5632 | - |
| 04 apr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6117 | - |
| 03 apr 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,6603 | - |
| 02 apr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,6506 | - |
| 28 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,6312 | - |
| 27 mar 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,6506 | - |
| 26 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,5147 | - |
| 25 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,5147 | - |
| 22 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,2816 | - |
| 21 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,2816 | - |
| 20 mar 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2234 | - |
| 19 mar 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2234 | - |
| 18 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3399 | - |
| 15 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3011 | - |
| 14 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3593 | - |
| 13 mar 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,3205 | - |
| 12 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3787 | - |
| 11 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3399 | - |
| 08 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3593 | - |
| 07 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3593 | - |
| 06 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3787 | - |
| 05 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3593 | - |
| 04 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3593 | - |
| 01 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3981 | - |
| 29 feb 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,3205 | - |
| 28 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3593 | - |
| 27 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2428 | - |
| 26 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3011 | - |
| 23 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2234 | - |
| 22 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2428 | - |
| 21 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2234 | - |
| 20 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,1651 | - |
| 19 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2234 | - |
| 16 feb 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,2622 | - |
| 15 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2428 | - |
| 14 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2040 | - |
| 13 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2234 | - |
| 12 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2428 | - |
| 09 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2040 | - |
| 08 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,1846 | - |
| 07 feb 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3399 | - |
| 06 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3593 | - |
| 05 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2428 | - |
| 02 feb 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,2816 | - |
| 01 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,1651 | - |
| 31 gen 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,2622 | - |
| 30 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3399 | - |
| 29 gen 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,2816 | - |
| 26 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3399 | - |
| 25 gen 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,2816 | - |
| 24 gen 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3011 | - |
| 23 gen 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3011 | - |
| 22 gen 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2234 | - |
| 19 gen 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,2816 | - |
| 18 gen 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3011 | - |
| 17 gen 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3011 | - |
| 16 gen 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,3205 | - |
| 15 gen 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3787 | - |
| 12 gen 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3787 | - |
| 11 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3399 | - |
| 10 gen 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3981 | - |
| 09 gen 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3981 | - |
| 08 gen 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3593 | - |
| 05 gen 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3593 | - |
| 04 gen 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3787 | - |
| 03 gen 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3011 | - |
| 02 gen 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,1457 | - |
| 29 dic 2023 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,2816 | - |
| 28 dic 2023 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,2622 | - |
| 27 dic 2023 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,2622 | - |
| 22 dic 2023 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,2622 | - |
| 21 dic 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2234 | - |
| 20 dic 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2428 | - |
| 19 dic 2023 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,2622 | - |
| 18 dic 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2040 | - |
| *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.