Italia markets open in 17 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) EUR/USD
1,0641 -0,0006 (-0,05%) Bitcoin EUR
59.432,55 +2.153,52 (+3,76%) CMC Crypto 200
1.279,78 -32,84 (-2,50%)
CA Immobilien Anlagen AG (CAI.VI)
Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 30,58 | 31,10 | 30,58 | 30,72 | 30,72 | 241.716 |
| 17 apr 2024 | 30,68 | 31,02 | 30,56 | 30,70 | 30,70 | 447.767 |
| 16 apr 2024 | 31,00 | 31,00 | 30,64 | 30,68 | 30,68 | 401.276 |
| 15 apr 2024 | 31,00 | 31,18 | 30,82 | 30,90 | 30,90 | 358.186 |
| 12 apr 2024 | 30,82 | 31,14 | 30,74 | 30,84 | 30,84 | 113.849 |
| 11 apr 2024 | 31,12 | 31,12 | 30,68 | 30,90 | 30,90 | 165.426 |
| 10 apr 2024 | 31,04 | 31,08 | 30,74 | 30,94 | 30,94 | 200.303 |
| 09 apr 2024 | 31,06 | 31,38 | 30,72 | 30,94 | 30,94 | 205.331 |
| 08 apr 2024 | 31,50 | 31,64 | 31,10 | 31,26 | 31,26 | 232.245 |
| 05 apr 2024 | 31,98 | 31,98 | 31,42 | 31,44 | 31,44 | 291.222 |
| 04 apr 2024 | 32,46 | 32,60 | 31,98 | 31,98 | 31,98 | 261.383 |
| 03 apr 2024 | 32,68 | 32,80 | 32,42 | 32,46 | 32,46 | 301.438 |
| 02 apr 2024 | 32,76 | 32,88 | 32,42 | 32,60 | 32,60 | 536.957 |
| 28 mar 2024 | 32,75 | 32,90 | 32,55 | 32,70 | 32,70 | 335.432 |
| 27 mar 2024 | 32,15 | 32,70 | 32,15 | 32,70 | 32,70 | 129.539 |
| 26 mar 2024 | 32,30 | 32,65 | 32,05 | 32,60 | 32,60 | 275.230 |
| 25 mar 2024 | 31,60 | 32,25 | 31,35 | 32,15 | 32,15 | 957.175 |
| 22 mar 2024 | 32,10 | 32,30 | 31,35 | 31,70 | 31,70 | 509.844 |
| 21 mar 2024 | 32,10 | 32,65 | 30,90 | 31,90 | 31,90 | 843.934 |
| 20 mar 2024 | 32,25 | 32,30 | 31,40 | 31,90 | 31,90 | 492.377 |
| 19 mar 2024 | 31,80 | 32,30 | 31,80 | 32,15 | 32,15 | 357.081 |
| 18 mar 2024 | 31,40 | 31,95 | 31,40 | 31,85 | 31,85 | 262.947 |
| 15 mar 2024 | 31,00 | 31,90 | 31,00 | 31,65 | 31,65 | 534.774 |
| 14 mar 2024 | 31,00 | 31,35 | 30,90 | 31,20 | 31,20 | 272.796 |
| 13 mar 2024 | 30,85 | 31,00 | 30,80 | 30,95 | 30,95 | 222.655 |
| 12 mar 2024 | 30,80 | 30,85 | 30,45 | 30,65 | 30,65 | 500.445 |
| 11 mar 2024 | 30,55 | 30,75 | 30,45 | 30,70 | 30,70 | 194.115 |
| 08 mar 2024 | 30,35 | 30,65 | 30,30 | 30,65 | 30,65 | 378.719 |
| 07 mar 2024 | 30,05 | 30,50 | 30,05 | 30,50 | 30,50 | 91.405 |
| 06 mar 2024 | 30,00 | 30,45 | 30,00 | 30,15 | 30,15 | 373.231 |
| 05 mar 2024 | 29,80 | 29,95 | 29,60 | 29,95 | 29,95 | 83.473 |
| 04 mar 2024 | 30,20 | 30,20 | 29,60 | 29,75 | 29,75 | 112.520 |
| 01 mar 2024 | 29,65 | 30,05 | 29,65 | 29,90 | 29,90 | 87.140 |
| 29 feb 2024 | 29,20 | 30,15 | 29,20 | 29,70 | 29,70 | 326.027 |
| 28 feb 2024 | 30,20 | 30,20 | 29,75 | 29,90 | 29,90 | 175.931 |
| 27 feb 2024 | 29,95 | 30,25 | 29,95 | 30,00 | 30,00 | 85.701 |
| 26 feb 2024 | 30,05 | 30,40 | 30,00 | 30,00 | 30,00 | 107.065 |
| 23 feb 2024 | 30,15 | 30,40 | 30,10 | 30,30 | 30,30 | 118.912 |
| 22 feb 2024 | 29,60 | 30,25 | 29,60 | 30,20 | 30,20 | 359.084 |
| 21 feb 2024 | 29,65 | 30,00 | 29,60 | 29,65 | 29,65 | 469.455 |
| 20 feb 2024 | 29,70 | 29,95 | 29,30 | 29,70 | 29,70 | 357.516 |
| 19 feb 2024 | 29,35 | 29,70 | 29,35 | 29,55 | 29,55 | 111.840 |
| 16 feb 2024 | 28,80 | 29,50 | 28,75 | 29,45 | 29,45 | 196.993 |
| 15 feb 2024 | 29,55 | 29,55 | 28,90 | 29,00 | 29,00 | 181.216 |
| 14 feb 2024 | 29,80 | 29,80 | 29,20 | 29,30 | 29,30 | 203.879 |
| 13 feb 2024 | 29,65 | 30,10 | 29,65 | 29,65 | 29,65 | 259.271 |
| 12 feb 2024 | 29,45 | 30,00 | 29,45 | 29,85 | 29,85 | 134.439 |
| 09 feb 2024 | 29,05 | 29,65 | 29,05 | 29,40 | 29,40 | 230.760 |
| 08 feb 2024 | 29,50 | 29,50 | 29,20 | 29,30 | 29,30 | 147.421 |
| 07 feb 2024 | 29,55 | 29,85 | 29,20 | 29,30 | 29,30 | 242.292 |
| 06 feb 2024 | 29,50 | 29,95 | 29,40 | 29,70 | 29,70 | 209.131 |
| 05 feb 2024 | 29,75 | 29,95 | 29,60 | 29,70 | 29,70 | 199.108 |
| 02 feb 2024 | 29,90 | 30,20 | 29,55 | 29,75 | 29,75 | 166.024 |
| 01 feb 2024 | 30,45 | 30,45 | 29,75 | 29,75 | 29,75 | 222.721 |
| 31 gen 2024 | 30,20 | 30,50 | 29,85 | 30,40 | 30,40 | 513.951 |
| 30 gen 2024 | 30,15 | 30,45 | 30,05 | 30,30 | 30,30 | 200.677 |
| 29 gen 2024 | 29,90 | 30,15 | 29,85 | 30,05 | 30,05 | 74.932 |
| 26 gen 2024 | 29,85 | 30,15 | 29,70 | 30,05 | 30,05 | 103.482 |
| 25 gen 2024 | 30,20 | 30,20 | 29,70 | 30,00 | 30,00 | 169.414 |
| 24 gen 2024 | 29,65 | 30,10 | 29,65 | 30,05 | 30,05 | 116.537 |
| 23 gen 2024 | 30,10 | 30,25 | 29,70 | 29,85 | 29,85 | 204.551 |
| 22 gen 2024 | 30,10 | 30,30 | 29,90 | 30,20 | 30,20 | 118.183 |
| 19 gen 2024 | 30,50 | 30,60 | 30,15 | 30,15 | 30,15 | 152.677 |
| 18 gen 2024 | 30,20 | 30,45 | 30,05 | 30,35 | 30,35 | 117.937 |
| 17 gen 2024 | 30,05 | 30,25 | 29,75 | 30,20 | 30,20 | 280.998 |
| 16 gen 2024 | 30,20 | 30,45 | 30,15 | 30,40 | 30,40 | 319.381 |
| 15 gen 2024 | 30,30 | 30,50 | 30,15 | 30,40 | 30,40 | 186.788 |
| 12 gen 2024 | 30,75 | 30,85 | 30,15 | 30,40 | 30,40 | 258.904 |
| 11 gen 2024 | 30,90 | 31,30 | 30,35 | 30,60 | 30,60 | 274.886 |
| 10 gen 2024 | 31,15 | 31,50 | 30,90 | 31,10 | 31,10 | 192.991 |
| 09 gen 2024 | 31,70 | 31,70 | 31,30 | 31,35 | 31,35 | 83.257 |
| 08 gen 2024 | 31,50 | 32,25 | 31,45 | 31,65 | 31,65 | 294.285 |
| 05 gen 2024 | 32,00 | 32,35 | 31,55 | 32,10 | 32,10 | 482.804 |
| 04 gen 2024 | 32,30 | 32,30 | 31,80 | 32,10 | 32,10 | 96.042 |
| 03 gen 2024 | 32,50 | 32,65 | 31,90 | 32,00 | 32,00 | 233.466 |
| 02 gen 2024 | 32,30 | 32,65 | 32,15 | 32,55 | 32,55 | 399.549 |
| 29 dic 2023 | 32,75 | 32,80 | 32,40 | 32,45 | 32,45 | 94.722 |
| 28 dic 2023 | 32,55 | 32,75 | 32,50 | 32,70 | 32,70 | 190.369 |
| 27 dic 2023 | 32,45 | 32,80 | 32,45 | 32,65 | 32,65 | 190.537 |
| 22 dic 2023 | 32,35 | 32,70 | 32,25 | 32,65 | 32,65 | 90.066 |
| 21 dic 2023 | 32,45 | 32,60 | 32,20 | 32,40 | 32,40 | 143.537 |
| 20 dic 2023 | 32,40 | 32,40 | 32,15 | 32,40 | 32,40 | 165.944 |
| 19 dic 2023 | 31,90 | 32,40 | 31,90 | 32,25 | 32,25 | 365.329 |
| 18 dic 2023 | 31,45 | 32,05 | 31,45 | 32,00 | 32,00 | 179.077 |
| 15 dic 2023 | 31,95 | 32,15 | 31,45 | 31,80 | 31,80 | 822.831 |
| 14 dic 2023 | 31,45 | 32,10 | 31,40 | 32,05 | 32,05 | 315.337 |
| 13 dic 2023 | 31,35 | 31,45 | 31,05 | 31,30 | 31,30 | 246.040 |
| 12 dic 2023 | 30,80 | 31,40 | 30,80 | 31,25 | 31,25 | 588.935 |
| 11 dic 2023 | 30,95 | 31,20 | 30,75 | 31,15 | 31,15 | 283.061 |
| 08 dic 2023 | 30,70 | 31,30 | 30,70 | 31,00 | 31,00 | 167.709 |
| 07 dic 2023 | 31,10 | 31,10 | 30,70 | 30,95 | 30,95 | 147.975 |
| 06 dic 2023 | 30,70 | 31,05 | 30,65 | 30,85 | 30,85 | 112.724 |
| 05 dic 2023 | 30,45 | 31,00 | 30,45 | 30,80 | 30,80 | 164.423 |
| 04 dic 2023 | 30,25 | 30,65 | 30,25 | 30,65 | 30,65 | 119.420 |
| 01 dic 2023 | 30,00 | 30,55 | 29,85 | 30,50 | 30,50 | 314.842 |
| 30 nov 2023 | 29,70 | 30,40 | 29,70 | 30,00 | 30,00 | 327.543 |
| 29 nov 2023 | 29,25 | 30,10 | 29,25 | 29,80 | 29,80 | 240.363 |
| 28 nov 2023 | 29,40 | 29,75 | 29,40 | 29,50 | 29,50 | 286.832 |
| 27 nov 2023 | 29,40 | 29,80 | 29,30 | 29,75 | 29,75 | 167.589 |
| 24 nov 2023 | 29,55 | 29,90 | 29,40 | 29,50 | 29,50 | 209.176 |
| *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.