Italia markets close in 1 hour 15 minutes

(0HTF.L)

. Valuta in USD.
Aggiungi a watchlist
- (-)
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 2024556,00560,00555,00560,00560,005
03 mag 2024563,00563,00563,00563,00563,0026
02 mag 2024562,00562,00559,00560,00560,00387
01 mag 2024------
30 apr 2024572,00572,00569,00569,00569,00869
29 apr 2024573,00573,00564,00564,00564,00474
26 apr 2024579,00579,00576,00579,00579,00374
25 apr 2024570,00575,00569,00572,00572,00141
24 apr 2024567,00570,05567,00570,00570,00540
23 apr 2024574,00574,00566,00566,00566,00377
22 apr 2024575,00575,00572,95573,00573,001.158
19 apr 2024568,00575,00566,00573,00573,00635
18 apr 2024567,00581,05567,00575,14575,1498
17 apr 2024594,00597,00589,00597,00597,00745
16 apr 2024596,00597,06594,00596,00596,00141
15 apr 2024596,00600,00592,00600,00600,00496
12 apr 2024605,05607,00605,00607,00607,00107
11 apr 2024587,00604,00586,94592,00592,001.077
10 apr 2024581,00584,05579,00584,00584,00713
09 apr 2024589,00591,00580,00581,00581,00732
08 apr 2024587,00595,00587,00589,73589,73942
05 apr 2024588,00593,00587,94590,00590,001.264
04 apr 2024593,00593,00582,00582,00582,001.081
03 apr 2024577,00593,05575,00593,00593,006.422
02 apr 2024568,00573,05568,00573,05573,05613
28 mar 2024------
27 mar 2024571,00575,06571,00573,10573,10292
26 mar 2024575,00575,00569,95570,00570,00447
25 mar 2024575,00578,00564,00564,00564,00154
22 mar 2024582,00582,00570,00570,00570,00544
21 mar 2024562,00574,00562,00571,27571,27584
20 mar 2024573,00575,00558,95572,94572,94370
19 mar 2024574,00575,00573,76574,06574,06258
18 mar 2024582,00582,00573,00574,00574,00605
15 mar 2024575,00575,00572,95572,95572,95181
14 mar 2024571,00571,00561,00565,00565,003.268
13 mar 2024566,00570,95566,00570,77570,77885
12 mar 2024570,00570,00565,00568,00568,00107
11 mar 2024568,00568,05566,00567,85567,85153
08 mar 2024558,00567,05558,00567,05567,0556
07 mar 2024544,00551,05544,00551,05551,05111
06 mar 2024541,05541,05541,05541,05541,0552
05 mar 2024541,05541,05541,05541,05541,0551
04 mar 2024541,00544,05541,00544,05544,05187
01 mar 2024551,00552,06551,00552,06552,0676
29 feb 2024541,00548,00541,00545,50545,5052
28 feb 2024539,00549,05536,00537,95537,95103
27 feb 2024535,00539,00532,00535,48535,4829
26 feb 2024517,00531,05517,00531,00531,0074
23 feb 2024533,00533,00519,00521,19521,19271
22 feb 2024532,00535,00530,05534,05534,05107
21 feb 2024536,00543,00536,00537,05537,0536
20 feb 2024526,00550,95526,00544,00544,00304
19 feb 2024499,50507,05499,50507,05507,05208
16 feb 2024496,00502,00494,50499,05499,05203
15 feb 2024491,00500,05482,00482,00482,0054
14 feb 2024505,05505,05504,45504,45504,457
13 feb 2024502,00505,00501,02504,05504,05272
12 feb 2024497,50497,54491,83491,83491,8326
09 feb 2024494,50495,00491,54494,17494,1780
08 feb 2024493,00493,00492,00492,54492,54683
07 feb 2024494,00497,54493,50497,54497,5477
06 feb 2024495,04495,04495,04495,04495,0433
05 feb 2024495,00495,05488,69488,69488,6916
02 feb 2024495,00495,02492,95492,95492,95278
01 feb 2024504,05504,05504,05504,05504,052
31 gen 2024503,00506,00500,95500,95500,95297
30 gen 2024507,00507,00502,95502,95502,95302
29 gen 2024508,00508,00506,05506,05506,0537
26 gen 2024501,00502,05499,91502,05502,0563
25 gen 2024492,00494,00492,00492,00492,00296
24 gen 2024------
23 gen 2024------
22 gen 2024493,00493,00486,50491,04491,04721
19 gen 2024518,00518,00505,00507,05507,05330
18 gen 2024517,00517,00505,05505,05505,05559
17 gen 2024503,00509,02503,00506,00506,00394
16 gen 2024511,00516,02506,00516,02516,02693
15 gen 2024519,00519,00505,00512,48512,481.236
12 gen 2024499,50505,00498,50502,05502,05724
11 gen 2024501,00506,00498,50500,05500,05950
10 gen 2024502,00507,00496,50503,48503,48461
09 gen 2024504,00511,00502,00504,98504,98928
08 gen 2024521,00524,00501,00514,85514,851.297
05 gen 2024519,00527,00511,00520,48520,48653
04 gen 2024525,00528,00518,00523,11523,112.763
03 gen 2024518,00518,05508,00518,05518,051.059
02 gen 2024497,50518,00497,50513,61513,611.886
29 dic 2023497,50497,54492,00497,50497,502.267
28 dic 2023495,50499,04495,00499,04499,04218
27 dic 2023495,00496,50493,96494,49494,49382
22 dic 2023496,50496,50488,50492,04492,04383
21 dic 2023487,50494,54487,50494,50494,50615
20 dic 2023490,50490,50488,50489,54489,54150
19 dic 2023480,00487,00477,50484,04484,042.407
18 dic 2023486,04486,04486,00486,00486,00472
15 dic 2023473,00488,21473,00484,93484,931.272
14 dic 2023480,00489,50480,00481,50481,501.101
13 dic 2023470,50482,50470,50478,96478,961.685
12 dic 2023479,00481,00476,00478,00478,00604
*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...