Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
82,34 +0,17 (+0,21%) Bitcoin EUR
60.094,00 +385,63 (+0,65%)
Dexus (0DPS.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:46PM CEST
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 4,0645 | 4,0755 | 4,0430 | 4,0430 | 4,0430 | - |
| 20 giu 2024 | 3,9805 | 3,9940 | 3,9525 | 3,9525 | 3,9525 | - |
| 19 giu 2024 | 4,0700 | 4,0700 | 4,0470 | 4,0490 | 4,0490 | - |
| 18 giu 2024 | 3,9885 | 3,9985 | 3,9485 | 3,9985 | 3,9985 | - |
| 17 giu 2024 | 4,0055 | 4,0135 | 3,9460 | 3,9775 | 3,9775 | - |
| 14 giu 2024 | 4,0115 | 4,0115 | 3,9725 | 3,9745 | 3,9745 | - |
| 13 giu 2024 | 4,0710 | 4,0900 | 4,0520 | 4,0680 | 4,0680 | - |
| 12 giu 2024 | 4,0880 | 4,1170 | 4,0520 | 4,0520 | 4,0520 | - |
| 11 giu 2024 | 4,1270 | 4,1550 | 4,1270 | 4,1550 | 4,1550 | - |
| 10 giu 2024 | 4,2695 | 4,2800 | 4,2665 | 4,2770 | 4,2770 | - |
| 07 giu 2024 | 4,2715 | 4,2725 | 4,2385 | 4,2435 | 4,2435 | - |
| 06 giu 2024 | 4,1430 | 4,2745 | 4,1430 | 4,2690 | 4,2690 | - |
| 05 giu 2024 | 4,2585 | 4,2840 | 4,2580 | 4,2840 | 4,2840 | - |
| 04 giu 2024 | 4,1590 | 4,1595 | 4,1405 | 4,1540 | 4,1540 | - |
| 03 giu 2024 | 4,1725 | 4,1870 | 4,1560 | 4,1565 | 4,1565 | - |
| 31 mag 2024 | 4,1580 | 4,1625 | 4,1360 | 4,1545 | 4,1545 | - |
| 30 mag 2024 | 4,1215 | 4,1395 | 4,1215 | 4,1310 | 4,1310 | - |
| 29 mag 2024 | 4,1700 | 4,1720 | 4,1595 | 4,1635 | 4,1635 | - |
| 28 mag 2024 | 4,2135 | 4,2220 | 4,2080 | 4,2080 | 4,2080 | - |
| 27 mag 2024 | 4,2040 | 4,2210 | 4,2040 | 4,2210 | 4,2210 | - |
| 24 mag 2024 | 4,1665 | 4,2065 | 4,1645 | 4,2065 | 4,2065 | - |
| 23 mag 2024 | 4,2750 | 4,2750 | 4,2275 | 4,2275 | 4,2275 | - |
| 22 mag 2024 | 4,3365 | 4,3365 | 4,2980 | 4,3005 | 4,3005 | - |
| 21 mag 2024 | 4,3750 | 4,3890 | 4,3750 | 4,3825 | 4,3825 | - |
| 20 mag 2024 | 4,3405 | 4,3405 | 4,3210 | 4,3235 | 4,3235 | - |
| 17 mag 2024 | 4,3495 | 4,3625 | 4,3415 | 4,3625 | 4,3625 | - |
| 16 mag 2024 | 4,4620 | 4,4640 | 4,4550 | 4,4550 | 4,4550 | - |
| 15 mag 2024 | 4,3175 | 4,3540 | 4,3135 | 4,3535 | 4,3535 | - |
| 14 mag 2024 | 4,3050 | 4,3130 | 4,2985 | 4,3130 | 4,3130 | - |
| 13 mag 2024 | 4,3575 | 4,3690 | 4,3575 | 4,3585 | 4,3585 | - |
| 10 mag 2024 | 4,3810 | 4,3955 | 4,3810 | 4,3860 | 4,3860 | - |
| 09 mag 2024 | 4,3130 | 4,3370 | 4,3130 | 4,3370 | 4,3370 | - |
| 08 mag 2024 | 4,3630 | 4,3630 | 4,3380 | 4,3575 | 4,3575 | - |
| 07 mag 2024 | 4,3025 | 4,3195 | 4,3025 | 4,3110 | 4,3110 | - |
| 06 mag 2024 | 4,3355 | 4,3575 | 4,3355 | 4,3575 | 4,3575 | - |
| 03 mag 2024 | 4,3240 | 4,3595 | 4,3195 | 4,3595 | 4,3595 | - |
| 02 mag 2024 | 4,2735 | 4,2950 | 4,2720 | 4,2950 | 4,2950 | - |
| 30 apr 2024 | 4,3200 | 4,3265 | 4,2815 | 4,2815 | 4,2815 | - |
| 29 apr 2024 | 4,3165 | 4,3180 | 4,3065 | 4,3065 | 4,3065 | - |
| 26 apr 2024 | 4,2920 | 4,3045 | 4,2780 | 4,3025 | 4,3025 | - |
| 25 apr 2024 | 4,3585 | 4,3635 | 4,3520 | 4,3545 | 4,3545 | - |
| 24 apr 2024 | 4,3755 | 4,3755 | 4,3430 | 4,3500 | 4,3500 | - |
| 23 apr 2024 | 4,4050 | 4,4410 | 4,3985 | 4,4410 | 4,4410 | - |
| 22 apr 2024 | 4,3295 | 4,3585 | 4,3270 | 4,3520 | 4,3520 | - |
| 19 apr 2024 | 4,2390 | 4,2630 | 4,2390 | 4,2415 | 4,2415 | - |
| 18 apr 2024 | 4,3200 | 4,3200 | 4,2960 | 4,2960 | 4,2960 | - |
| 17 apr 2024 | 4,2760 | 4,2940 | 4,2585 | 4,2635 | 4,2635 | - |
| 16 apr 2024 | 4,3160 | 4,3160 | 4,2900 | 4,3010 | 4,3010 | - |
| 15 apr 2024 | 4,4485 | 4,4485 | 4,3800 | 4,3800 | 4,3800 | - |
| 12 apr 2024 | 4,5560 | 4,5570 | 4,4975 | 4,4990 | 4,4990 | - |
| 11 apr 2024 | 4,5745 | 4,6195 | 4,5725 | 4,6195 | 4,6195 | - |
| 10 apr 2024 | 4,6550 | 4,6560 | 4,5865 | 4,5900 | 4,5900 | - |
| 09 apr 2024 | 4,5760 | 4,5930 | 4,5760 | 4,5930 | 4,5930 | - |
| 08 apr 2024 | 4,6510 | 4,6660 | 4,6510 | 4,6625 | 4,6625 | - |
| 05 apr 2024 | 4,6055 | 4,6390 | 4,6050 | 4,6355 | 4,6355 | - |
| 04 apr 2024 | 4,6165 | 4,6360 | 4,5730 | 4,5730 | 4,5730 | - |
| 03 apr 2024 | 4,6055 | 4,6055 | 4,5690 | 4,5895 | 4,5895 | - |
| 02 apr 2024 | 4,7685 | 4,7800 | 4,7390 | 4,7485 | 4,7485 | - |
| 28 mar 2024 | 4,7580 | 4,7735 | 4,7510 | 4,7735 | 4,7735 | - |
| 27 mar 2024 | 4,6990 | 4,7115 | 4,6970 | 4,7115 | 4,7115 | - |
| 26 mar 2024 | 4,7255 | 4,7405 | 4,7170 | 4,7170 | 4,7170 | - |
| 25 mar 2024 | 4,7210 | 4,7270 | 4,7190 | 4,7260 | 4,7260 | - |
| 22 mar 2024 | 4,6535 | 4,6570 | 4,6485 | 4,6530 | 4,6530 | - |
| 21 mar 2024 | 4,6590 | 4,6595 | 4,3400 | 4,6485 | 4,6485 | 9.433 |
| 20 mar 2024 | 4,5960 | 4,6435 | 4,5960 | 4,6435 | 4,6435 | - |
| 19 mar 2024 | 4,5825 | 4,6115 | 4,5805 | 4,6055 | 4,6055 | - |
| 18 mar 2024 | 4,5695 | 4,5935 | 4,5690 | 4,5875 | 4,5875 | - |
| 15 mar 2024 | 4,5725 | 4,5725 | 4,5445 | 4,5520 | 4,5520 | - |
| 14 mar 2024 | 4,5375 | 4,5475 | 4,5150 | 4,5220 | 4,5220 | - |
| 13 mar 2024 | 4,5780 | 4,5800 | 4,5700 | 4,5705 | 4,5705 | - |
| 12 mar 2024 | 4,6280 | 4,6355 | 4,5705 | 4,6320 | 4,6320 | - |
| 11 mar 2024 | 4,6745 | 4,6745 | 4,6365 | 4,6500 | 4,6500 | - |
| 08 mar 2024 | 4,6055 | 4,6055 | 4,5515 | 4,5515 | 4,5515 | - |
| 07 mar 2024 | 4,4720 | 4,5200 | 4,4720 | 4,5140 | 4,5140 | - |
| 06 mar 2024 | 4,4065 | 4,4150 | 4,3735 | 4,4010 | 4,4010 | - |
| 05 mar 2024 | 4,3635 | 4,3730 | 4,3490 | 4,3490 | 4,3490 | - |
| 04 mar 2024 | 4,3775 | 4,3820 | 4,3705 | 4,3705 | 4,3705 | - |
| 01 mar 2024 | 4,3840 | 4,4000 | 4,3685 | 4,4000 | 4,4000 | - |
| 29 feb 2024 | 4,3985 | 4,3985 | 4,3380 | 4,3665 | 4,3665 | - |
| 28 feb 2024 | 4,4530 | 4,4530 | 4,4285 | 4,4295 | 4,4295 | - |
| 27 feb 2024 | 4,4140 | 4,4245 | 4,3870 | 4,3925 | 4,3925 | - |
| 26 feb 2024 | 4,4560 | 4,4560 | 4,4320 | 4,4320 | 4,4320 | - |
| 23 feb 2024 | 4,4810 | 4,4865 | 4,4675 | 4,4780 | 4,4780 | - |
| 22 feb 2024 | 4,4840 | 4,5165 | 4,4840 | 4,5165 | 4,5165 | - |
| 21 feb 2024 | 4,5365 | 4,5365 | 4,4830 | 4,4875 | 4,4875 | - |
| 20 feb 2024 | 4,6315 | 4,6380 | 4,6120 | 4,6140 | 4,6140 | - |
| 19 feb 2024 | 4,6515 | 4,6545 | 4,6490 | 4,6490 | 4,6490 | - |
| 16 feb 2024 | 4,7660 | 4,7730 | 4,7505 | 4,7560 | 4,7560 | - |
| 15 feb 2024 | 4,7920 | 4,8035 | 4,7885 | 4,8035 | 4,8035 | - |
| 14 feb 2024 | 4,7195 | 4,7465 | 4,7195 | 4,7465 | 4,7465 | - |
| 13 feb 2024 | 4,8115 | 4,8115 | 4,6785 | 4,6785 | 4,6785 | - |
| 12 feb 2024 | 4,7585 | 4,7865 | 4,7585 | 4,7690 | 4,7690 | - |
| 09 feb 2024 | 4,7430 | 4,7705 | 4,7430 | 4,7705 | 4,7705 | - |
| 08 feb 2024 | 4,6860 | 4,6860 | 4,6645 | 4,6655 | 4,6655 | - |
| 07 feb 2024 | 4,5815 | 4,5975 | 4,5775 | 4,5970 | 4,5970 | - |
| 06 feb 2024 | 4,5200 | 4,5220 | 4,5115 | 4,5220 | 4,5220 | - |
| 05 feb 2024 | 4,5675 | 4,5675 | 4,5505 | 4,5590 | 4,5590 | - |
| 02 feb 2024 | 4,6790 | 4,6790 | 4,6550 | 4,6760 | 4,6760 | - |
| 01 feb 2024 | 4,6065 | 4,6280 | 4,5925 | 4,6280 | 4,6280 | - |
| 31 gen 2024 | 4,7235 | 4,7340 | 4,6915 | 4,6915 | 4,6915 | - |
| *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.