Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.332,94 +1.365,20 (+2,28%)
Gesinter China Influence FI (0P00000P14.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | - | - | - | - | - | - |
| 16 mag 2024 | - | - | - | - | - | - |
| 15 mag 2024 | 4,4933 | 4,4933 | 4,4933 | 4,4933 | 4,4933 | - |
| 14 mag 2024 | 4,4916 | 4,4916 | 4,4916 | 4,4916 | 4,4916 | - |
| 13 mag 2024 | 4,4957 | 4,4957 | 4,4957 | 4,4957 | 4,4957 | - |
| 10 mag 2024 | 4,4723 | 4,4723 | 4,4723 | 4,4723 | 4,4723 | - |
| 09 mag 2024 | 4,4556 | 4,4556 | 4,4556 | 4,4556 | 4,4556 | - |
| 08 mag 2024 | 4,4412 | 4,4412 | 4,4412 | 4,4412 | 4,4412 | - |
| 07 mag 2024 | 4,4561 | 4,4561 | 4,4561 | 4,4561 | 4,4561 | - |
| 06 mag 2024 | 4,4553 | 4,4553 | 4,4553 | 4,4553 | 4,4553 | - |
| 03 mag 2024 | 4,4289 | 4,4289 | 4,4289 | 4,4289 | 4,4289 | - |
| 02 mag 2024 | 4,4057 | 4,4057 | 4,4057 | 4,4057 | 4,4057 | - |
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | 4,3881 | 4,3881 | 4,3881 | 4,3881 | 4,3881 | - |
| 26 apr 2024 | 4,3722 | 4,3722 | 4,3722 | 4,3722 | 4,3722 | - |
| 25 apr 2024 | 4,3126 | 4,3126 | 4,3126 | 4,3126 | 4,3126 | - |
| 24 apr 2024 | 4,3213 | 4,3213 | 4,3213 | 4,3213 | 4,3213 | - |
| 23 apr 2024 | 4,2856 | 4,2856 | 4,2856 | 4,2856 | 4,2856 | - |
| 22 apr 2024 | 4,2550 | 4,2550 | 4,2550 | 4,2550 | 4,2550 | - |
| 19 apr 2024 | 4,2140 | 4,2140 | 4,2140 | 4,2140 | 4,2140 | - |
| 18 apr 2024 | 4,2479 | 4,2479 | 4,2479 | 4,2479 | 4,2479 | - |
| 17 apr 2024 | 4,2288 | 4,2288 | 4,2288 | 4,2288 | 4,2288 | - |
| 16 apr 2024 | 4,2344 | 4,2344 | 4,2344 | 4,2344 | 4,2344 | - |
| 15 apr 2024 | 4,2885 | 4,2885 | 4,2885 | 4,2885 | 4,2885 | - |
| 12 apr 2024 | 4,3069 | 4,3069 | 4,3069 | 4,3069 | 4,3069 | - |
| 11 apr 2024 | 4,3383 | 4,3383 | 4,3383 | 4,3383 | 4,3383 | - |
| 10 apr 2024 | 4,3355 | 4,3355 | 4,3355 | 4,3355 | 4,3355 | - |
| 09 apr 2024 | 4,3304 | 4,3304 | 4,3304 | 4,3304 | 4,3304 | - |
| 08 apr 2024 | 4,3058 | 4,3058 | 4,3058 | 4,3058 | 4,3058 | - |
| 05 apr 2024 | 4,3089 | 4,3089 | 4,3089 | 4,3089 | 4,3089 | - |
| 04 apr 2024 | 4,3166 | 4,3166 | 4,3166 | 4,3166 | 4,3166 | - |
| 03 apr 2024 | 4,3162 | 4,3162 | 4,3162 | 4,3162 | 4,3162 | - |
| 02 apr 2024 | 4,3312 | 4,3312 | 4,3312 | 4,3312 | 4,3312 | - |
| 28 mar 2024 | 4,3022 | 4,3022 | 4,3022 | 4,3022 | 4,3022 | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 4,2832 | 4,2832 | 4,2832 | 4,2832 | 4,2832 | - |
| 25 mar 2024 | 4,2812 | 4,2812 | 4,2812 | 4,2812 | 4,2812 | - |
| 22 mar 2024 | 4,2924 | 4,2924 | 4,2924 | 4,2924 | 4,2924 | - |
| 21 mar 2024 | 4,3137 | 4,3137 | 4,3137 | 4,3137 | 4,3137 | - |
| 20 mar 2024 | 4,2944 | 4,2944 | 4,2944 | 4,2944 | 4,2944 | - |
| 19 mar 2024 | 4,2759 | 4,2759 | 4,2759 | 4,2759 | 4,2759 | - |
| 18 mar 2024 | 4,2919 | 4,2919 | 4,2919 | 4,2919 | 4,2919 | - |
| 15 mar 2024 | 4,2808 | 4,2808 | 4,2808 | 4,2808 | 4,2808 | - |
| 14 mar 2024 | 4,2841 | 4,2841 | 4,2841 | 4,2841 | 4,2841 | - |
| 13 mar 2024 | 4,2904 | 4,2904 | 4,2904 | 4,2904 | 4,2904 | - |
| 12 mar 2024 | 4,2746 | 4,2746 | 4,2746 | 4,2746 | 4,2746 | - |
| 11 mar 2024 | 4,2362 | 4,2362 | 4,2362 | 4,2362 | 4,2362 | - |
| 08 mar 2024 | 4,2187 | 4,2187 | 4,2187 | 4,2187 | 4,2187 | - |
| 07 mar 2024 | 4,2078 | 4,2078 | 4,2078 | 4,2078 | 4,2078 | - |
| 06 mar 2024 | 4,2139 | 4,2139 | 4,2139 | 4,2139 | 4,2139 | - |
| 05 mar 2024 | 4,1923 | 4,1923 | 4,1923 | 4,1923 | 4,1923 | - |
| 04 mar 2024 | 4,2129 | 4,2129 | 4,2129 | 4,2129 | 4,2129 | - |
| 01 mar 2024 | 4,2218 | 4,2218 | 4,2218 | 4,2218 | 4,2218 | - |
| 29 feb 2024 | 4,1970 | 4,1970 | 4,1970 | 4,1970 | 4,1970 | - |
| 28 feb 2024 | 4,1786 | 4,1786 | 4,1786 | 4,1786 | 4,1786 | - |
| 27 feb 2024 | 4,2110 | 4,2110 | 4,2110 | 4,2110 | 4,2110 | - |
| 26 feb 2024 | 4,1897 | 4,1897 | 4,1897 | 4,1897 | 4,1897 | - |
| 23 feb 2024 | 4,2010 | 4,2010 | 4,2010 | 4,2010 | 4,2010 | - |
| 22 feb 2024 | 4,2040 | 4,2040 | 4,2040 | 4,2040 | 4,2040 | - |
| 21 feb 2024 | 4,1776 | 4,1776 | 4,1776 | 4,1776 | 4,1776 | - |
| 20 feb 2024 | 4,1658 | 4,1658 | 4,1658 | 4,1658 | 4,1658 | - |
| 19 feb 2024 | 4,1704 | 4,1704 | 4,1704 | 4,1704 | 4,1704 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 4,1475 | 4,1475 | 4,1475 | 4,1475 | 4,1475 | - |
| 14 feb 2024 | 4,1324 | 4,1324 | 4,1324 | 4,1324 | 4,1324 | - |
| 13 feb 2024 | 4,1153 | 4,1153 | 4,1153 | 4,1153 | 4,1153 | - |
| 12 feb 2024 | 4,1295 | 4,1295 | 4,1295 | 4,1295 | 4,1295 | - |
| 09 feb 2024 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | - |
| 08 feb 2024 | 4,1117 | 4,1117 | 4,1117 | 4,1117 | 4,1117 | - |
| 07 feb 2024 | 4,1259 | 4,1259 | 4,1259 | 4,1259 | 4,1259 | - |
| 06 feb 2024 | 4,1206 | 4,1206 | 4,1206 | 4,1206 | 4,1206 | - |
| 05 feb 2024 | 4,0566 | 4,0566 | 4,0566 | 4,0566 | 4,0566 | - |
| 02 feb 2024 | 4,0557 | 4,0557 | 4,0557 | 4,0557 | 4,0557 | - |
| 01 feb 2024 | 4,0595 | 4,0595 | 4,0595 | 4,0595 | 4,0595 | - |
| 31 gen 2024 | 4,0487 | 4,0487 | 4,0487 | 4,0487 | 4,0487 | - |
| 30 gen 2024 | 4,0573 | 4,0573 | 4,0573 | 4,0573 | 4,0573 | - |
| 29 gen 2024 | 4,0854 | 4,0854 | 4,0854 | 4,0854 | 4,0854 | - |
| 26 gen 2024 | 4,0932 | 4,0932 | 4,0932 | 4,0932 | 4,0932 | - |
| 25 gen 2024 | 4,1068 | 4,1068 | 4,1068 | 4,1068 | 4,1068 | - |
| 24 gen 2024 | 4,0922 | 4,0922 | 4,0922 | 4,0922 | 4,0922 | - |
| 23 gen 2024 | 4,0557 | 4,0557 | 4,0557 | 4,0557 | 4,0557 | - |
| 22 gen 2024 | 4,0267 | 4,0267 | 4,0267 | 4,0267 | 4,0267 | - |
| 19 gen 2024 | 4,0471 | 4,0471 | 4,0471 | 4,0471 | 4,0471 | - |
| 18 gen 2024 | 4,0441 | 4,0441 | 4,0441 | 4,0441 | 4,0441 | - |
| 17 gen 2024 | 4,0278 | 4,0278 | 4,0278 | 4,0278 | 4,0278 | - |
| 16 gen 2024 | 4,0922 | 4,0922 | 4,0922 | 4,0922 | 4,0922 | - |
| 15 gen 2024 | 4,1214 | 4,1214 | 4,1214 | 4,1214 | 4,1214 | - |
| 12 gen 2024 | 4,1228 | 4,1228 | 4,1228 | 4,1228 | 4,1228 | - |
| 11 gen 2024 | 4,1277 | 4,1277 | 4,1277 | 4,1277 | 4,1277 | - |
| 10 gen 2024 | 4,1138 | 4,1138 | 4,1138 | 4,1138 | 4,1138 | - |
| 09 gen 2024 | 4,1219 | 4,1219 | 4,1219 | 4,1219 | 4,1219 | - |
| 08 gen 2024 | 4,1340 | 4,1340 | 4,1340 | 4,1340 | 4,1340 | - |
| 05 gen 2024 | 4,1561 | 4,1561 | 4,1561 | 4,1561 | 4,1561 | - |
| 04 gen 2024 | 4,1698 | 4,1698 | 4,1698 | 4,1698 | 4,1698 | - |
| 03 gen 2024 | 4,1681 | 4,1681 | 4,1681 | 4,1681 | 4,1681 | - |
| 02 gen 2024 | 4,1868 | 4,1868 | 4,1868 | 4,1868 | 4,1868 | - |
| 29 dic 2023 | 4,2096 | 4,2096 | 4,2096 | 4,2096 | 4,2096 | - |
| 28 dic 2023 | 4,1967 | 4,1967 | 4,1967 | 4,1967 | 4,1967 | - |
| 27 dic 2023 | 4,1478 | 4,1478 | 4,1478 | 4,1478 | 4,1478 | - |
| 22 dic 2023 | 4,1327 | 4,1327 | 4,1327 | 4,1327 | 4,1327 | - |
| *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.