Italia markets close in 2 hours 5 minutes
FTSE MIB
34.252,10 +265,20 (+0,78%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
77,97 -0,51 (-0,65%) Bitcoin EUR
59.033,14 +8,26 (+0,01%)
Telefónica, S.A. (TNE5.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 02:58PM CEST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 4,2790 | 4,3040 | 4,2790 | 4,2900 | 4,2900 | 96.268 |
| 06 mag 2024 | 4,2600 | 4,3000 | 4,2600 | 4,2740 | 4,2740 | 54.982 |
| 03 mag 2024 | 4,2330 | 4,2770 | 4,2330 | 4,2540 | 4,2540 | 167.673 |
| 02 mag 2024 | 4,1990 | 4,2320 | 4,1990 | 4,2250 | 4,2250 | 50.987 |
| 30 apr 2024 | 4,2490 | 4,2600 | 4,1480 | 4,2340 | 4,2340 | 137.166 |
| 29 apr 2024 | 4,2320 | 4,2590 | 4,2230 | 4,2560 | 4,2560 | 124.513 |
| 26 apr 2024 | 4,1670 | 4,2400 | 4,1620 | 4,2320 | 4,2320 | 278.149 |
| 25 apr 2024 | 4,1170 | 4,1540 | 4,1130 | 4,1540 | 4,1540 | 62.442 |
| 24 apr 2024 | 4,1440 | 4,1600 | 4,1110 | 4,1250 | 4,1250 | 43.692 |
| 23 apr 2024 | 4,1100 | 4,1650 | 4,1100 | 4,1390 | 4,1390 | 139.233 |
| 22 apr 2024 | 4,0590 | 4,1060 | 4,0500 | 4,1060 | 4,1060 | 248.257 |
| 19 apr 2024 | 3,9400 | 4,0170 | 3,9400 | 4,0170 | 4,0170 | 76.464 |
| 18 apr 2024 | 3,9180 | 3,9660 | 3,9180 | 3,9660 | 3,9660 | 15.430 |
| 17 apr 2024 | 3,8620 | 3,9200 | 3,8470 | 3,9090 | 3,9090 | 40.849 |
| 16 apr 2024 | 3,9160 | 3,9160 | 3,8630 | 3,8870 | 3,8870 | 49.600 |
| 15 apr 2024 | 3,9440 | 3,9600 | 3,9190 | 3,9240 | 3,9240 | 115.333 |
| 12 apr 2024 | 3,9540 | 3,9670 | 3,8850 | 3,9550 | 3,9550 | 46.075 |
| 11 apr 2024 | 3,9580 | 3,9590 | 3,9020 | 3,9380 | 3,9380 | 81.554 |
| 10 apr 2024 | 3,9700 | 3,9770 | 3,9140 | 3,9490 | 3,9490 | 31.407 |
| 09 apr 2024 | 3,9780 | 4,0000 | 3,9570 | 3,9570 | 3,9570 | 63.530 |
| 08 apr 2024 | 3,9850 | 3,9850 | 3,9560 | 3,9770 | 3,9770 | 12.650 |
| 05 apr 2024 | 4,0150 | 4,0160 | 3,9620 | 3,9870 | 3,9870 | 113.839 |
| 04 apr 2024 | 4,0590 | 4,0910 | 4,0530 | 4,0640 | 4,0640 | 92.485 |
| 03 apr 2024 | 4,0860 | 4,0980 | 4,0360 | 4,0480 | 4,0480 | 76.123 |
| 02 apr 2024 | 4,1080 | 4,1090 | 4,0800 | 4,0810 | 4,0810 | 40.912 |
| 28 mar 2024 | 4,1100 | 4,1250 | 4,0840 | 4,0840 | 4,0840 | 172.084 |
| 27 mar 2024 | 4,0890 | 4,1100 | 4,0720 | 4,0950 | 4,0950 | 323.870 |
| 26 mar 2024 | 3,9940 | 4,0900 | 3,9940 | 4,0580 | 4,0580 | 286.943 |
| 25 mar 2024 | 3,9740 | 3,9950 | 3,9740 | 3,9950 | 3,9950 | 7.604 |
| 22 mar 2024 | 3,9820 | 4,0100 | 3,9690 | 3,9720 | 3,9720 | 174.839 |
| 21 mar 2024 | 3,9430 | 3,9780 | 3,9430 | 3,9520 | 3,9520 | 125.846 |
| 20 mar 2024 | 3,9080 | 3,9250 | 3,9010 | 3,9250 | 3,9250 | 72.979 |
| 19 mar 2024 | 3,9180 | 3,9190 | 3,8500 | 3,9190 | 3,9190 | 75.792 |
| 18 mar 2024 | 3,9190 | 3,9280 | 3,8940 | 3,9150 | 3,9150 | 95.787 |
| 15 mar 2024 | 3,8870 | 3,9400 | 3,8870 | 3,9180 | 3,9180 | 135.294 |
| 14 mar 2024 | 3,9000 | 3,9120 | 3,8560 | 3,8780 | 3,8780 | 30.751 |
| 13 mar 2024 | 3,8790 | 3,9000 | 3,8700 | 3,8830 | 3,8830 | 61.606 |
| 12 mar 2024 | 3,8800 | 3,9020 | 3,8660 | 3,8660 | 3,8660 | 214.272 |
| 11 mar 2024 | 3,8580 | 3,8870 | 3,8580 | 3,8700 | 3,8700 | 65.284 |
| 08 mar 2024 | 3,8470 | 3,8540 | 3,8340 | 3,8370 | 3,8370 | 47.072 |
| 07 mar 2024 | 3,8350 | 3,8790 | 3,8310 | 3,8520 | 3,8520 | 34.460 |
| 06 mar 2024 | 3,8400 | 3,8860 | 3,8360 | 3,8360 | 3,8360 | 63.254 |
| 05 mar 2024 | 3,8280 | 3,8410 | 3,8060 | 3,8410 | 3,8410 | 45.078 |
| 04 mar 2024 | 3,8350 | 3,8360 | 3,8110 | 3,8270 | 3,8270 | 80.146 |
| 01 mar 2024 | 3,8000 | 3,8370 | 3,7990 | 3,8120 | 3,8120 | 64.491 |
| 29 feb 2024 | 3,8230 | 3,8310 | 3,7810 | 3,7810 | 3,7810 | 74.643 |
| 28 feb 2024 | 3,8340 | 3,8710 | 3,8230 | 3,8230 | 3,8230 | 322.384 |
| 27 feb 2024 | 3,7670 | 3,8120 | 3,7670 | 3,8100 | 3,8100 | 64.516 |
| 26 feb 2024 | 3,7610 | 3,7910 | 3,7550 | 3,7770 | 3,7770 | 38.802 |
| 23 feb 2024 | 3,7380 | 3,7780 | 3,7230 | 3,7760 | 3,7760 | 69.433 |
| 22 feb 2024 | 3,7000 | 3,7890 | 3,6880 | 3,7350 | 3,7350 | 317.739 |
| 21 feb 2024 | 3,6720 | 3,6860 | 3,6620 | 3,6860 | 3,6860 | 16.910 |
| 20 feb 2024 | 3,6470 | 3,6750 | 3,6320 | 3,6660 | 3,6660 | 149.689 |
| 19 feb 2024 | 3,5920 | 3,6800 | 3,5920 | 3,6800 | 3,6800 | 25.439 |
| 16 feb 2024 | 3,5980 | 3,5980 | 3,5460 | 3,5630 | 3,5630 | 87.859 |
| 15 feb 2024 | 3,5900 | 3,6240 | 3,5820 | 3,6240 | 3,6240 | 40.356 |
| 14 feb 2024 | 3,5940 | 3,6010 | 3,5640 | 3,5780 | 3,5780 | 92.622 |
| 13 feb 2024 | 3,5870 | 3,6280 | 3,5790 | 3,5820 | 3,5820 | 77.934 |
| 12 feb 2024 | 3,5720 | 3,5930 | 3,5660 | 3,5930 | 3,5930 | 160.180 |
| 09 feb 2024 | 3,5870 | 3,5910 | 3,5420 | 3,5660 | 3,5660 | 107.498 |
| 08 feb 2024 | 3,5880 | 3,5910 | 3,5520 | 3,5810 | 3,5810 | 130.595 |
| 07 feb 2024 | 3,6470 | 3,6470 | 3,5900 | 3,5980 | 3,5980 | 161.454 |
| 06 feb 2024 | 3,6580 | 3,6590 | 3,6240 | 3,6500 | 3,6500 | 77.127 |
| 05 feb 2024 | 3,7020 | 3,7240 | 3,6580 | 3,6650 | 3,6650 | 188.182 |
| 02 feb 2024 | 3,7420 | 3,7490 | 3,7040 | 3,7080 | 3,7080 | 162.252 |
| 01 feb 2024 | 3,7690 | 3,7730 | 3,7260 | 3,7260 | 3,7260 | 112.669 |
| 31 gen 2024 | 3,7850 | 3,7850 | 3,7500 | 3,7700 | 3,7700 | 52.186 |
| 30 gen 2024 | 3,8160 | 3,8160 | 3,7650 | 3,7650 | 3,7650 | 28.794 |
| 29 gen 2024 | 3,8320 | 3,8320 | 3,7950 | 3,8090 | 3,8090 | 150.144 |
| 26 gen 2024 | 3,7850 | 3,8360 | 3,7760 | 3,8220 | 3,8220 | 93.991 |
| 25 gen 2024 | 3,7980 | 3,8080 | 3,7840 | 3,7840 | 3,7840 | 137.294 |
| 24 gen 2024 | 3,8380 | 3,8540 | 3,8130 | 3,8170 | 3,8170 | 13.873 |
| 23 gen 2024 | 3,8280 | 3,8450 | 3,8110 | 3,8110 | 3,8110 | 210.414 |
| 22 gen 2024 | 3,8130 | 3,8190 | 3,7880 | 3,8150 | 3,8150 | 128.926 |
| 19 gen 2024 | 3,7550 | 3,7930 | 3,7550 | 3,7930 | 3,7930 | 318.922 |
| 18 gen 2024 | 3,7430 | 3,7560 | 3,7210 | 3,7480 | 3,7480 | 119.971 |
| 17 gen 2024 | 3,7710 | 3,7720 | 3,7310 | 3,7620 | 3,7620 | 138.141 |
| 16 gen 2024 | 3,7560 | 3,8010 | 3,7460 | 3,7790 | 3,7790 | 201.106 |
| 15 gen 2024 | 3,7350 | 3,7930 | 3,7350 | 3,7930 | 3,7930 | 68.516 |
| 12 gen 2024 | 3,7080 | 3,7350 | 3,7040 | 3,7140 | 3,7140 | 597.402 |
| 11 gen 2024 | 3,7310 | 3,7310 | 3,7120 | 3,7300 | 3,7300 | 40.951 |
| 10 gen 2024 | 3,7120 | 3,7370 | 3,7040 | 3,7200 | 3,7200 | 115.963 |
| 09 gen 2024 | 3,7320 | 3,7560 | 3,7070 | 3,7380 | 3,7380 | 97.163 |
| 08 gen 2024 | 3,7030 | 3,7320 | 3,6860 | 3,7290 | 3,7290 | 203.626 |
| 05 gen 2024 | 3,6810 | 3,7030 | 3,6660 | 3,7030 | 3,7030 | 78.576 |
| 04 gen 2024 | 3,6540 | 3,7110 | 3,6540 | 3,7110 | 3,7110 | 264.561 |
| 03 gen 2024 | 3,6500 | 3,6850 | 3,6360 | 3,6520 | 3,6520 | 109.240 |
| 02 gen 2024 | 3,5640 | 3,6400 | 3,5590 | 3,6400 | 3,6400 | 107.916 |
| 29 dic 2023 | 3,5400 | 3,5410 | 3,5260 | 3,5310 | 3,5310 | 61.964 |
| 28 dic 2023 | 3,5530 | 3,5540 | 3,5300 | 3,5500 | 3,5500 | 55.313 |
| 27 dic 2023 | 3,5820 | 3,5870 | 3,5580 | 3,5670 | 3,5670 | 143.218 |
| 22 dic 2023 | 3,6290 | 3,6450 | 3,5740 | 3,5830 | 3,5830 | 71.995 |
| 21 dic 2023 | 3,6560 | 3,6730 | 3,6130 | 3,6160 | 3,6160 | 695.146 |
| 20 dic 2023 | 3,7770 | 3,7810 | 3,6500 | 3,6960 | 3,6960 | 274.941 |
| 19 dic 2023 | 3,6050 | 3,6050 | 3,5560 | 3,5700 | 3,5700 | 96.123 |
| 18 dic 2023 | 3,6200 | 3,6300 | 3,5790 | 3,6000 | 3,6000 | 127.575 |
| 15 dic 2023 | 3,6850 | 3,6910 | 3,6200 | 3,6280 | 3,6280 | 140.514 |
| 14 dic 2023 | 3,7030 | 3,7400 | 3,6800 | 3,6800 | 3,6800 | 75.708 |
| 13 dic 2023 | 3,7770 | 3,7770 | 3,6520 | 3,6740 | 3,6740 | 617.363 |
| 12 dic 2023 | 3,8100 | 3,8180 | 3,7870 | 3,7870 | 3,7870 | 304.083 |
| *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.