Italia markets open in 4 hours 50 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.348,34 +145,97 (+0,38%) EUR/USD
1,0750 -0,0001 (-0,01%) Bitcoin EUR
57.232,12 -1.084,35 (-1,86%) CMC Crypto 200
1.309,80 +15,12 (+1,17%)
Focusrite PLC (0FO.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:33PM CEST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 4,3000 | 4,4200 | 4,3000 | 4,4200 | 4,4200 | 650 |
| 07 mag 2024 | 4,3200 | 4,3200 | 4,3000 | 4,3000 | 4,3000 | - |
| 06 mag 2024 | 4,3200 | 4,3600 | 4,3200 | 4,3200 | 4,3200 | - |
| 03 mag 2024 | 4,3400 | 4,3400 | 4,3200 | 4,3200 | 4,3200 | - |
| 02 mag 2024 | 4,2200 | 4,4400 | 4,2000 | 4,3400 | 4,3400 | - |
| 30 apr 2024 | 4,1400 | 4,1400 | 4,1200 | 4,1200 | 4,1200 | - |
| 29 apr 2024 | 4,2000 | 4,2000 | 4,1200 | 4,1200 | 4,1200 | - |
| 26 apr 2024 | 4,2000 | 4,2000 | 4,1600 | 4,1600 | 4,1600 | - |
| 25 apr 2024 | 4,2800 | 4,2800 | 3,9000 | 4,1800 | 4,1800 | - |
| 24 apr 2024 | 3,8800 | 4,2800 | 3,8600 | 4,2800 | 4,2800 | - |
| 23 apr 2024 | 3,7000 | 3,8800 | 3,7000 | 3,8800 | 3,8800 | - |
| 22 apr 2024 | 3,6000 | 3,7200 | 3,5800 | 3,7200 | 3,7200 | - |
| 19 apr 2024 | 3,5800 | 3,6200 | 3,5800 | 3,5800 | 3,5800 | - |
| 18 apr 2024 | 3,7400 | 3,7400 | 3,6000 | 3,6000 | 3,6000 | - |
| 17 apr 2024 | 3,7400 | 3,7400 | 3,7200 | 3,7200 | 3,7200 | - |
| 16 apr 2024 | 3,7400 | 3,7600 | 3,7400 | 3,7600 | 3,7600 | - |
| 15 apr 2024 | 3,7600 | 3,7800 | 3,7400 | 3,7400 | 3,7400 | - |
| 12 apr 2024 | 3,9800 | 3,9800 | 3,7200 | 3,7600 | 3,7600 | - |
| 11 apr 2024 | 3,9400 | 3,9600 | 3,9400 | 3,9600 | 3,9600 | - |
| 10 apr 2024 | 3,9600 | 3,9600 | 3,9400 | 3,9400 | 3,9400 | - |
| 09 apr 2024 | 3,7200 | 3,9400 | 3,7200 | 3,9400 | 3,9400 | - |
| 08 apr 2024 | 3,6600 | 3,7200 | 3,6600 | 3,7200 | 3,7200 | - |
| 05 apr 2024 | 3,6600 | 3,7000 | 3,6600 | 3,6600 | 3,6600 | - |
| 04 apr 2024 | 3,8600 | 3,8600 | 3,6600 | 3,6600 | 3,6600 | - |
| 03 apr 2024 | 3,9000 | 4,0400 | 3,8400 | 3,8400 | 3,8400 | - |
| 02 apr 2024 | 3,9200 | 3,9200 | 3,9000 | 3,9200 | 3,9200 | - |
| 28 mar 2024 | 3,8400 | 3,9200 | 3,8400 | 3,9200 | 3,9200 | - |
| 27 mar 2024 | 3,7800 | 3,8600 | 3,7800 | 3,8600 | 3,8600 | - |
| 26 mar 2024 | 3,7200 | 3,8600 | 3,7200 | 3,7800 | 3,7800 | - |
| 25 mar 2024 | 3,6200 | 3,7800 | 3,6200 | 3,7200 | 3,7200 | - |
| 22 mar 2024 | 3,4600 | 3,6600 | 3,4600 | 3,6400 | 3,6400 | - |
| 21 mar 2024 | 3,4600 | 3,4600 | 3,4400 | 3,4600 | 3,4600 | - |
| 20 mar 2024 | 3,4200 | 3,4800 | 3,4200 | 3,4800 | 3,4800 | - |
| 19 mar 2024 | 3,2800 | 3,4400 | 3,2800 | 3,4200 | 3,4200 | - |
| 18 mar 2024 | 4,5200 | 4,5200 | 2,9600 | 3,3000 | 3,3000 | - |
| 15 mar 2024 | 4,5200 | 4,5200 | 4,4800 | 4,5000 | 4,5000 | - |
| 14 mar 2024 | 4,6000 | 4,6400 | 4,4800 | 4,5000 | 4,5000 | - |
| 13 mar 2024 | 4,7600 | 4,7600 | 4,6000 | 4,6200 | 4,6200 | - |
| 12 mar 2024 | 4,8000 | 4,8000 | 4,7400 | 4,7400 | 4,7400 | - |
| 11 mar 2024 | 4,8600 | 4,8600 | 4,7800 | 4,8200 | 4,8200 | - |
| 08 mar 2024 | 4,8000 | 4,8800 | 4,8000 | 4,8800 | 4,8800 | - |
| 07 mar 2024 | 4,8600 | 4,8600 | 4,7200 | 4,7800 | 4,7800 | - |
| 06 mar 2024 | 5,0000 | 5,0000 | 4,8200 | 4,8200 | 4,8200 | - |
| 05 mar 2024 | 5,1000 | 5,1000 | 5,0000 | 5,0000 | 5,0000 | - |
| 04 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 01 mar 2024 | 4,9600 | 5,0000 | 4,9400 | 5,0000 | 5,0000 | - |
| 29 feb 2024 | 4,9600 | 4,9800 | 4,8800 | 4,9800 | 4,9800 | - |
| 28 feb 2024 | 5,0000 | 5,0000 | 4,9400 | 4,9800 | 4,9800 | - |
| 27 feb 2024 | 5,1000 | 5,1000 | 5,0000 | 5,0000 | 5,0000 | - |
| 26 feb 2024 | 5,1000 | 5,1500 | 5,1000 | 5,1500 | 5,1500 | - |
| 23 feb 2024 | 5,2500 | 5,2500 | 5,0500 | 5,1500 | 5,1500 | - |
| 22 feb 2024 | 5,4000 | 5,4000 | 5,2500 | 5,3000 | 5,3000 | - |
| 21 feb 2024 | 5,4000 | 5,4000 | 5,3500 | 5,4000 | 5,4000 | - |
| 20 feb 2024 | 5,3500 | 5,4000 | 5,3500 | 5,3500 | 5,3500 | - |
| 19 feb 2024 | 5,4500 | 5,4500 | 5,3500 | 5,4000 | 5,4000 | - |
| 16 feb 2024 | 5,6000 | 5,6000 | 5,4500 | 5,4500 | 5,4500 | - |
| 15 feb 2024 | 5,7000 | 5,7000 | 5,4500 | 5,5500 | 5,5500 | - |
| 14 feb 2024 | 5,7000 | 5,7000 | 5,6500 | 5,7000 | 5,7000 | - |
| 13 feb 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 12 feb 2024 | 5,7500 | 5,7500 | 5,6500 | 5,7000 | 5,7000 | - |
| 09 feb 2024 | 5,7500 | 5,7500 | 5,7000 | 5,7500 | 5,7500 | - |
| 08 feb 2024 | 5,7500 | 5,7500 | 5,7000 | 5,7500 | 5,7500 | - |
| 07 feb 2024 | 5,9000 | 5,9000 | 5,7000 | 5,7500 | 5,7500 | - |
| 06 feb 2024 | 5,7500 | 5,9000 | 5,7000 | 5,9000 | 5,9000 | - |
| 05 feb 2024 | 5,9500 | 6,0000 | 5,7000 | 5,7500 | 5,7500 | - |
| 02 feb 2024 | 6,0000 | 6,0000 | 5,9500 | 5,9500 | 5,9500 | - |
| 01 feb 2024 | 6,1000 | 6,1000 | 5,9500 | 6,0000 | 6,0000 | - |
| 31 gen 2024 | 6,1000 | 6,1000 | 6,0500 | 6,0500 | 6,0500 | - |
| 30 gen 2024 | 6,1500 | 6,2000 | 6,0500 | 6,0500 | 6,0500 | - |
| 29 gen 2024 | 6,2000 | 6,4000 | 6,1500 | 6,1500 | 6,1500 | - |
| 26 gen 2024 | 6,2500 | 6,2500 | 6,1500 | 6,1500 | 6,1500 | - |
| 25 gen 2024 | 5,8500 | 6,2500 | 5,8500 | 6,2500 | 6,2500 | - |
| 24 gen 2024 | 5,9000 | 5,9000 | 5,8500 | 5,8500 | 5,8500 | - |
| 23 gen 2024 | 5,9500 | 5,9500 | 5,7500 | 5,9000 | 5,9000 | - |
| 22 gen 2024 | 6,0000 | 6,0000 | 5,9000 | 5,9500 | 5,9500 | - |
| 19 gen 2024 | 6,1000 | 6,1000 | 5,6500 | 5,9500 | 5,9500 | - |
| 18 gen 2024 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | - |
| 17 gen 2024 | 6,0500 | 6,1000 | 5,9500 | 6,1000 | 6,1000 | - |
| 16 gen 2024 | 6,0500 | 6,1000 | 6,0500 | 6,1000 | 6,1000 | - |
| 15 gen 2024 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | - |
| 12 gen 2024 | 6,3000 | 6,3000 | 6,1000 | 6,1000 | 6,1000 | - |
| 11 gen 2024 | 6,5500 | 6,5500 | 6,1000 | 6,3000 | 6,3000 | - |
| 10 gen 2024 | 6,6500 | 6,6500 | 6,5000 | 6,5000 | 6,5000 | - |
| 09 gen 2024 | 6,7500 | 6,7500 | 6,6500 | 6,7000 | 6,7000 | - |
| 08 gen 2024 | 6,9000 | 6,9000 | 6,7500 | 6,7500 | 6,7500 | - |
| 05 gen 2024 | 6,8500 | 6,9000 | 6,8500 | 6,9000 | 6,9000 | - |
| 04 gen 2024 | 6,8500 | 6,9000 | 6,8500 | 6,8500 | 6,8500 | - |
| 03 gen 2024 | 6,8000 | 6,8500 | 6,8000 | 6,8500 | 6,8500 | - |
| 02 gen 2024 | 6,8500 | 6,8500 | 6,8000 | 6,8000 | 6,8000 | - |
| 29 dic 2023 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 28 dic 2023 | 6,7500 | 6,8500 | 6,7500 | 6,8000 | 6,8000 | - |
| 28 dic 2023 | 0.045 Dividendo | |||||
| 27 dic 2023 | 6,7000 | 6,7500 | 6,6500 | 6,7500 | 6,7050 | - |
| 22 dic 2023 | 6,5500 | 6,7000 | 6,5500 | 6,7000 | 6,6553 | - |
| 21 dic 2023 | 6,5500 | 6,6000 | 6,5500 | 6,6000 | 6,5560 | - |
| 20 dic 2023 | 6,6000 | 6,6000 | 6,5500 | 6,5500 | 6,5063 | - |
| 19 dic 2023 | 6,0500 | 6,6500 | 6,0500 | 6,6000 | 6,5560 | - |
| 18 dic 2023 | 5,9500 | 6,0000 | 5,9500 | 6,0000 | 5,9600 | - |
| 15 dic 2023 | 6,0000 | 6,0000 | 5,9500 | 5,9500 | 5,9103 | - |
| 14 dic 2023 | 6,0000 | 6,0500 | 5,9500 | 5,9500 | 5,9103 | - |
| *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.