Italia markets open in 7 hours 36 minutes
Dow Jones
36.054,43 -70,17 (-0,19%) Nasdaq
14.146,71 -83,19 (-0,58%) Nikkei 225
33.133,52 -312,38 (-0,93%) EUR/USD
1,0768 -0,0001 (-0,01%) Bitcoin EUR
40.701,21 -187,96 (-0,46%) CMC Crypto 200
892,72 +650,04 (+267,86%)
Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (0DVE.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:46PM GMT
Periodo di tempo:
07 dic 2022 - 07 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 dic 2023 | 3,7425 | 3,8000 | 3,6900 | 3,7500 | 3,7500 | 1.991 |
| 05 dic 2023 | 3,6550 | 3,7401 | 3,6500 | 3,7333 | 3,7333 | 276 |
| 04 dic 2023 | 3,7525 | 3,8000 | 3,6750 | 3,6955 | 3,6955 | 11.555 |
| 01 dic 2023 | 3,7175 | 3,7654 | 3,6550 | 3,7650 | 3,7650 | 19.505 |
| 30 nov 2023 | 3,7375 | 3,7650 | 3,6400 | 3,6550 | 3,6550 | 19.458 |
| 29 nov 2023 | 3,7725 | 3,8650 | 3,6300 | 3,7599 | 3,7599 | 76.362 |
| 28 nov 2023 | 3,6350 | 3,7000 | 3,5600 | 3,5600 | 3,5600 | 16.384 |
| 27 nov 2023 | 3,6200 | 3,6700 | 3,6050 | 3,6554 | 3,6554 | 11.315 |
| 24 nov 2023 | 3,6450 | 3,6500 | 3,6050 | 3,6209 | 3,6209 | 5.117 |
| 23 nov 2023 | 3,6250 | 3,6950 | 3,5950 | 3,6217 | 3,6217 | 8.961 |
| 22 nov 2023 | 3,5825 | 3,6350 | 3,5500 | 3,6250 | 3,6250 | 10.209 |
| 21 nov 2023 | 3,6150 | 3,6350 | 3,5850 | 3,6100 | 3,6100 | 3.475 |
| 20 nov 2023 | 3,6450 | 3,7450 | 3,6000 | 3,6049 | 3,6049 | 14.885 |
| 17 nov 2023 | 3,6400 | 3,7050 | 3,6100 | 3,6250 | 3,6250 | 10.427 |
| 16 nov 2023 | 3,6450 | 3,7100 | 3,6096 | 3,6100 | 3,6100 | 14.302 |
| 15 nov 2023 | 3,7375 | 3,7950 | 3,6596 | 3,7700 | 3,7700 | 2.954 |
| 14 nov 2023 | 3,6400 | 3,7300 | 3,6300 | 3,7050 | 3,7050 | 7.519 |
| 13 nov 2023 | 3,6850 | 3,7400 | 3,6300 | 3,6300 | 3,6300 | 26.618 |
| 10 nov 2023 | 3,7775 | 3,8350 | 3,7550 | 3,7750 | 3,7750 | 13.267 |
| 09 nov 2023 | 3,8150 | 3,8550 | 3,8200 | 3,8200 | 3,8200 | 25.500 |
| 08 nov 2023 | 3,8150 | 3,8700 | 3,8250 | 3,8400 | 3,8400 | 17.557 |
| 07 nov 2023 | 3,7725 | 3,7750 | 3,7300 | 3,7650 | 3,7650 | 19.615 |
| 06 nov 2023 | 3,7875 | 3,8100 | 3,7050 | 3,7750 | 3,7750 | 15.492 |
| 03 nov 2023 | 3,8650 | 3,9000 | 3,8350 | 3,8500 | 3,8500 | 17.250 |
| 02 nov 2023 | 3,7525 | 3,8400 | 3,7750 | 3,8100 | 3,8100 | 17.608 |
| 01 nov 2023 | 3,7275 | 3,7600 | 3,6900 | 3,7300 | 3,7300 | 18.620 |
| 31 ott 2023 | 3,6750 | 3,7450 | 3,6850 | 3,7200 | 3,7200 | 18.344 |
| 30 ott 2023 | 3,7075 | 3,8050 | 3,6750 | 3,6927 | 3,6927 | 14.448 |
| 27 ott 2023 | 3,7275 | 3,7400 | 3,6850 | 3,7101 | 3,7101 | 21.010 |
| 26 ott 2023 | 3,7275 | 3,7600 | 3,6500 | 3,6887 | 3,6887 | 27.923 |
| 25 ott 2023 | 3,6950 | 3,6700 | 3,6250 | 3,6400 | 3,6400 | 18.845 |
| 24 ott 2023 | 3,5575 | 3,6554 | 3,5850 | 3,6552 | 3,6552 | 26.494 |
| 23 ott 2023 | 3,5825 | 3,5900 | 3,5350 | 3,5850 | 3,5850 | 16.281 |
| 20 ott 2023 | 3,5575 | 3,5800 | 3,5250 | 3,5500 | 3,5500 | 13.981 |
| 19 ott 2023 | 3,5875 | 3,6200 | 3,5450 | 3,5450 | 3,5450 | 5.319 |
| 18 ott 2023 | 3,6600 | 3,6900 | 3,5850 | 3,6550 | 3,6550 | 13.336 |
| 17 ott 2023 | 3,6500 | 3,7050 | 3,6200 | 3,6400 | 3,6400 | 13.102 |
| 16 ott 2023 | 3,6850 | 3,6850 | 3,6250 | 3,6371 | 3,6371 | 25.024 |
| 13 ott 2023 | 3,7375 | 3,7400 | 3,6600 | 3,6600 | 3,6600 | 53.381 |
| 12 ott 2023 | 3,7675 | 3,8500 | 3,7500 | 3,7750 | 3,7750 | 22.173 |
| 11 ott 2023 | 3,8250 | 3,8600 | 3,7500 | 3,7904 | 3,7904 | 40.211 |
| 10 ott 2023 | 3,8250 | 3,8900 | 3,8000 | 3,8150 | 3,8150 | 37.530 |
| 09 ott 2023 | 3,8050 | 3,8300 | 3,7896 | 3,7896 | 3,7896 | 23.875 |
| 06 ott 2023 | 3,8100 | 3,8500 | 3,8000 | 3,8246 | 3,8246 | 23.364 |
| 05 ott 2023 | 3,8600 | 3,9300 | 3,8049 | 3,8049 | 3,8049 | 24.773 |
| 04 ott 2023 | 3,8900 | 3,9200 | 3,8250 | 3,8651 | 3,8651 | 21.234 |
| 03 ott 2023 | 3,9425 | 3,9550 | 3,8600 | 3,8901 | 3,8901 | 27.895 |
| 02 ott 2023 | 3,9475 | 4,0100 | 3,9600 | 3,9750 | 3,9750 | 40.382 |
| 29 set 2023 | 3,9475 | 4,0000 | 3,9247 | 3,9250 | 3,9250 | 20.286 |
| 28 set 2023 | 3,8550 | 3,9650 | 3,8500 | 3,8800 | 3,8800 | 20.580 |
| 27 set 2023 | 3,8900 | 3,9100 | 3,8300 | 3,8599 | 3,8599 | 24.568 |
| 26 set 2023 | 4,0200 | 3,9500 | 3,8500 | 3,8850 | 3,8850 | 47.659 |
| 25 set 2023 | 3,9425 | 4,0100 | 3,8950 | 3,9500 | 3,9500 | 48.692 |
| 22 set 2023 | 4,0600 | 4,0750 | 3,9500 | 3,9700 | 3,9700 | 11.453 |
| 21 set 2023 | 4,0600 | 4,0250 | 3,9750 | 3,9851 | 3,9851 | 17.041 |
| 20 set 2023 | 4,0400 | 4,1000 | 4,0150 | 4,0950 | 4,0950 | 36.728 |
| 19 set 2023 | 4,0650 | 4,0750 | 3,9850 | 4,0700 | 4,0700 | 45.103 |
| 18 set 2023 | 4,1175 | 4,1250 | 4,0550 | 4,0850 | 4,0850 | 8.295 |
| 15 set 2023 | 4,1925 | 4,2000 | 4,0700 | 4,0750 | 4,0750 | 13.890 |
| 14 set 2023 | 4,1475 | 4,1950 | 4,1450 | 4,1645 | 4,1645 | 14.581 |
| 13 set 2023 | 4,1875 | 4,2000 | 4,1292 | 4,1300 | 4,1300 | 16.828 |
| 12 set 2023 | 4,1825 | 4,2050 | 4,1250 | 4,1578 | 4,1578 | 17.886 |
| 11 set 2023 | 4,1725 | 4,2200 | 4,1250 | 4,1899 | 4,1899 | 16.026 |
| 08 set 2023 | 4,1675 | 4,1950 | 4,1550 | 4,1700 | 4,1700 | 11.371 |
| 07 set 2023 | 4,1875 | 4,2150 | 4,1500 | 4,1550 | 4,1550 | 16.186 |
| 06 set 2023 | 4,2750 | 4,2950 | 4,1999 | 4,2200 | 4,2200 | 19.201 |
| 05 set 2023 | 4,3025 | 4,3800 | 4,2400 | 4,3264 | 4,3264 | 24.201 |
| 04 set 2023 | 4,3175 | 4,4950 | 4,2900 | 4,3137 | 4,3137 | 23.598 |
| 01 set 2023 | 4,6150 | 4,6250 | 4,5350 | 4,5883 | 4,5883 | 15.732 |
| 31 ago 2023 | 4,5875 | 4,6750 | 4,5850 | 4,6295 | 4,6295 | 35.266 |
| 30 ago 2023 | 4,5625 | 4,6700 | 4,5750 | 4,5946 | 4,5946 | 65.704 |
| 29 ago 2023 | 4,4700 | 4,5900 | 4,4600 | 4,5444 | 4,5444 | 49.915 |
| 25 ago 2023 | 4,3625 | 4,5550 | 4,4300 | 4,5175 | 4,5175 | 49.133 |
| 24 ago 2023 | 4,3375 | 4,4350 | 4,3750 | 4,3950 | 4,3950 | 7.003 |
| 23 ago 2023 | 4,3875 | 4,3850 | 4,2900 | 4,3695 | 4,3695 | 6.661 |
| 22 ago 2023 | 4,3125 | 4,3857 | 4,3000 | 4,3144 | 4,3144 | 35.186 |
| 21 ago 2023 | 4,3475 | 4,3600 | 4,2996 | 4,3289 | 4,3289 | 23.563 |
| 18 ago 2023 | 4,4050 | 4,4100 | 4,3150 | 4,3546 | 4,3546 | 26.930 |
| 17 ago 2023 | 4,4850 | 4,5000 | 4,3850 | 4,4059 | 4,4059 | 6.518 |
| 16 ago 2023 | 4,4000 | 4,4450 | 4,3700 | 4,4399 | 4,4399 | 20.492 |
| 15 ago 2023 | 4,4850 | 4,5100 | 4,4149 | 4,4539 | 4,4539 | 10.071 |
| 14 ago 2023 | 4,4150 | 4,5300 | 4,3949 | 4,3949 | 4,3949 | 31.859 |
| 11 ago 2023 | 4,3675 | 4,3950 | 4,3400 | 4,3685 | 4,3685 | 14.128 |
| 10 ago 2023 | 4,2800 | 4,4050 | 4,2750 | 4,3504 | 4,3504 | 11.052 |
| 09 ago 2023 | 4,2900 | 4,3300 | 4,2950 | 4,3046 | 4,3046 | 12.487 |
| 08 ago 2023 | 4,3175 | 4,3250 | 4,2700 | 4,3067 | 4,3067 | 16.039 |
| 07 ago 2023 | 4,3125 | 4,3300 | 4,2700 | 4,2996 | 4,2996 | 12.030 |
| 04 ago 2023 | 4,2600 | 4,2900 | 4,2350 | 4,2817 | 4,2817 | 27.242 |
| 03 ago 2023 | 4,3175 | 4,3300 | 4,1750 | 4,2346 | 4,2346 | 34.291 |
| 02 ago 2023 | 4,2700 | 4,3700 | 4,2650 | 4,3396 | 4,3396 | 27.557 |
| 01 ago 2023 | 4,3375 | 4,3700 | 4,3050 | 4,3308 | 4,3308 | 7.107 |
| 31 lug 2023 | 4,3275 | 4,3500 | 4,2900 | 4,3444 | 4,3444 | 19.255 |
| 28 lug 2023 | 4,2800 | 4,3200 | 4,2650 | 4,3194 | 4,3194 | 12.485 |
| 27 lug 2023 | 4,2650 | 4,3250 | 4,2550 | 4,2800 | 4,2800 | 52.888 |
| 26 lug 2023 | 4,2400 | 4,3000 | 4,2350 | 4,2855 | 4,2855 | 12.495 |
| 25 lug 2023 | 4,2350 | 4,3000 | 4,2250 | 4,2556 | 4,2556 | 20.664 |
| 24 lug 2023 | 4,2700 | 4,3400 | 4,2400 | 4,3095 | 4,3095 | 110.339 |
| 21 lug 2023 | 4,1725 | 4,2650 | 4,1500 | 4,2551 | 4,2551 | 19.211 |
| 20 lug 2023 | 4,1675 | 4,2400 | 4,1600 | 4,1728 | 4,1728 | 70.548 |
| 19 lug 2023 | 4,1675 | 4,2350 | 4,1050 | 4,1898 | 4,1898 | 36.877 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.