Italia markets close in 5 hours 51 minutes
FTSE MIB
33.771,94 +25,28 (+0,07%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,77 +0,77 (+0,97%) Bitcoin EUR
53.932,94 +385,09 (+0,72%)
NorAm Drilling AS (TM9.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:59AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 3,3850 | 3,4000 | 3,3850 | 3,4000 | 3,4000 | 3.494 |
| 30 apr 2024 | 3,2400 | 3,4700 | 3,2400 | 3,3600 | 3,3600 | 3.494 |
| 29 apr 2024 | 3,2500 | 3,4500 | 3,2500 | 3,4000 | 3,4000 | - |
| 26 apr 2024 | 3,1300 | 3,4850 | 3,1300 | 3,4850 | 3,4850 | 33 |
| 25 apr 2024 | 3,4000 | 3,4000 | 3,1750 | 3,3500 | 3,3500 | 50 |
| 24 apr 2024 | 3,4900 | 3,4900 | 3,4050 | 3,4050 | 3,4050 | 70 |
| 23 apr 2024 | 3,5350 | 3,5500 | 3,5350 | 3,5450 | 3,5450 | 500 |
| 22 apr 2024 | 3,8250 | 3,8250 | 3,5400 | 3,5400 | 3,5400 | 1.150 |
| 19 apr 2024 | 3,5100 | 3,5100 | 3,5050 | 3,5050 | 3,5050 | 180 |
| 18 apr 2024 | 3,4000 | 3,5350 | 3,4000 | 3,5200 | 3,5200 | - |
| 17 apr 2024 | 3,3850 | 3,5650 | 3,3850 | 3,5650 | 3,5650 | - |
| 16 apr 2024 | 3,5550 | 3,5900 | 3,5150 | 3,5450 | 3,5450 | 100 |
| 16 apr 2024 | 0.438 Dividendo | |||||
| 15 apr 2024 | 4,3000 | 4,3000 | 3,7350 | 3,7500 | 3,3120 | 656 |
| 12 apr 2024 | 3,5000 | 4,0750 | 3,5000 | 4,0750 | 3,5990 | 133 |
| 11 apr 2024 | 3,2700 | 3,6700 | 3,2700 | 3,6550 | 3,2281 | - |
| 10 apr 2024 | 3,1700 | 3,4900 | 3,1700 | 3,4150 | 3,0161 | 500 |
| 09 apr 2024 | 3,1650 | 3,3550 | 3,1650 | 3,3450 | 2,9543 | - |
| 08 apr 2024 | 3,1050 | 3,3200 | 3,1050 | 3,3200 | 2,9322 | - |
| 05 apr 2024 | 3,1450 | 3,3350 | 3,1450 | 3,2800 | 2,8969 | - |
| 04 apr 2024 | 3,0600 | 3,3250 | 3,0600 | 3,3050 | 2,9190 | 2.000 |
| 03 apr 2024 | 3,0350 | 3,2050 | 3,0350 | 3,2050 | 2,8307 | - |
| 02 apr 2024 | 2,9950 | 3,2150 | 2,9950 | 3,1950 | 2,8218 | - |
| 28 mar 2024 | 3,0150 | 3,1900 | 3,0150 | 3,1850 | 2,8130 | - |
| 27 mar 2024 | 2,9850 | 3,1850 | 2,9850 | 3,1850 | 2,8130 | - |
| 26 mar 2024 | 3,1350 | 3,1450 | 3,1350 | 3,1450 | 2,7777 | - |
| 25 mar 2024 | 3,2200 | 3,2200 | 3,1550 | 3,1550 | 2,7865 | 1.000 |
| 22 mar 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 2,8616 | 4.000 |
| 21 mar 2024 | 3,2300 | 3,2300 | 3,2250 | 3,2250 | 2,8483 | - |
| 20 mar 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 2,8439 | - |
| 19 mar 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 2,8439 | - |
| 18 mar 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 2,8439 | - |
| 15 mar 2024 | 3,2450 | 3,2450 | 3,2150 | 3,2200 | 2,8439 | 14.845 |
| 14 mar 2024 | 3,2400 | 3,2450 | 3,2150 | 3,2250 | 2,8483 | 100 |
| 13 mar 2024 | 3,2250 | 3,2400 | 3,2100 | 3,2100 | 2,8351 | - |
| 12 mar 2024 | 3,2500 | 3,3050 | 3,2500 | 3,3050 | 2,9190 | 6 |
| 12 mar 2024 | 0.524 Dividendo | |||||
| 11 mar 2024 | 3,2800 | 3,4000 | 3,2700 | 3,2700 | 2,4253 | 3.002 |
| 08 mar 2024 | 3,2550 | 3,3250 | 3,2550 | 3,2850 | 2,4364 | - |
| 07 mar 2024 | 3,2850 | 3,2850 | 3,2600 | 3,2600 | 2,4179 | - |
| 06 mar 2024 | 3,2600 | 3,2800 | 3,2600 | 3,2600 | 2,4179 | - |
| 05 mar 2024 | 3,2100 | 3,2850 | 3,2100 | 3,2850 | 2,4364 | - |
| 04 mar 2024 | 3,2900 | 3,2900 | 3,2150 | 3,2150 | 2,3845 | - |
| 01 mar 2024 | 3,2100 | 3,3450 | 3,2100 | 3,2800 | 2,4327 | 3.000 |
| 29 feb 2024 | 3,2100 | 3,2200 | 3,2000 | 3,2200 | 2,3882 | - |
| 28 feb 2024 | 3,2450 | 3,2650 | 3,2200 | 3,2200 | 2,3882 | - |
| 27 feb 2024 | 3,3300 | 3,3950 | 3,3200 | 3,3950 | 2,5180 | 1 |
| 26 feb 2024 | 3,3000 | 3,3250 | 3,3000 | 3,3250 | 2,4661 | - |
| 23 feb 2024 | 3,3900 | 3,4550 | 3,3250 | 3,4550 | 2,5625 | 190 |
| 22 feb 2024 | 3,5100 | 3,5150 | 3,5100 | 3,5150 | 2,6070 | - |
| 21 feb 2024 | 3,5150 | 3,5150 | 3,4800 | 3,4800 | 2,5810 | - |
| 20 feb 2024 | 3,5450 | 3,5550 | 3,5350 | 3,5350 | 2,6218 | - |
| 19 feb 2024 | 3,5200 | 3,5500 | 3,5050 | 3,5500 | 2,6329 | - |
| 16 feb 2024 | 3,4850 | 3,4950 | 3,4850 | 3,4900 | 2,5884 | - |
| 15 feb 2024 | 3,4400 | 3,4850 | 3,4400 | 3,4800 | 2,5810 | - |
| 14 feb 2024 | 3,4500 | 3,4500 | 3,4300 | 3,4400 | 2,5514 | - |
| 13 feb 2024 | 3,4500 | 3,4900 | 3,4500 | 3,4850 | 2,5847 | - |
| 13 feb 2024 | 0.525 Dividendo | |||||
| 12 feb 2024 | 3,4900 | 3,5300 | 3,4800 | 3,4800 | 2,1916 | - |
| 09 feb 2024 | 3,4000 | 3,5000 | 3,4000 | 3,4550 | 2,1759 | - |
| 08 feb 2024 | 3,5400 | 3,5400 | 3,5200 | 3,5400 | 2,2294 | - |
| 07 feb 2024 | 3,5550 | 3,6050 | 3,5550 | 3,5800 | 2,2546 | - |
| 06 feb 2024 | 3,5200 | 3,5600 | 3,5000 | 3,5600 | 2,2420 | - |
| 05 feb 2024 | 3,5750 | 3,5750 | 3,5700 | 3,5700 | 2,2483 | - |
| 02 feb 2024 | 3,6400 | 3,6600 | 3,6250 | 3,6250 | 2,2830 | - |
| 01 feb 2024 | 3,5650 | 3,6750 | 3,5650 | 3,6750 | 2,3144 | - |
| 31 gen 2024 | 3,5000 | 3,5800 | 3,5000 | 3,5800 | 2,2546 | - |
| 30 gen 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 2,2357 | - |
| 29 gen 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 2,2357 | - |
| 26 gen 2024 | 3,5250 | 3,6000 | 3,5250 | 3,6000 | 2,2672 | 250 |
| 25 gen 2024 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | 2,2263 | - |
| 24 gen 2024 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 2,1948 | - |
| 23 gen 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 2,2105 | - |
| 22 gen 2024 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 2,1948 | - |
| 19 gen 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 2,1727 | - |
| 18 gen 2024 | 3,5750 | 3,5750 | 3,4900 | 3,4900 | 2,1979 | 500 |
| 17 gen 2024 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | 2,2452 | - |
| 16 gen 2024 | 3,5650 | 3,7400 | 3,5650 | 3,7400 | 2,3554 | 10 |
| 16 gen 2024 | 0.517 Dividendo | |||||
| 15 gen 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 2,0424 | - |
| 12 gen 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 2,0424 | - |
| 11 gen 2024 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | 1,9582 | - |
| 10 gen 2024 | 3,6200 | 3,7350 | 3,6200 | 3,7350 | 2,0288 | 10 |
| 09 gen 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 1,9826 | - |
| 08 gen 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 2,0261 | - |
| 05 gen 2024 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | 2,0505 | - |
| 04 gen 2024 | 3,7950 | 3,7950 | 3,7950 | 3,7950 | 2,0614 | - |
| 03 gen 2024 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | 2,0234 | - |
| 02 gen 2024 | 3,6550 | 3,6550 | 3,6550 | 3,6550 | 1,9853 | - |
| 29 dic 2023 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 1,9826 | - |
| 28 dic 2023 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 1,9826 | - |
| 27 dic 2023 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | 1,9582 | - |
| 22 dic 2023 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 1,9826 | - |
| 21 dic 2023 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 1,9446 | - |
| 20 dic 2023 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | 1,9582 | - |
| 19 dic 2023 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 1,9229 | - |
| 18 dic 2023 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 1,8957 | - |
| 15 dic 2023 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 1,8686 | - |
| 14 dic 2023 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 1,7979 | - |
| 13 dic 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 1,7491 | - |
| *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.