Italia markets open in 51 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.507,12 +165,58 (+0,42%) EUR/USD
1,0695 -0,0014 (-0,13%) Bitcoin EUR
57.504,86 +711,01 (+1,25%) CMC Crypto 200
1.282,11 -1,72 (-0,13%)
Santander Acciones Euro A FI (0P00000P94.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | - | - | - | - | - | - |
| 27 giu 2024 | - | - | - | - | - | - |
| 26 giu 2024 | - | - | - | - | - | - |
| 25 giu 2024 | 4,8525 | 4,8525 | 4,8525 | 4,8525 | 4,8525 | - |
| 24 giu 2024 | 4,8738 | 4,8738 | 4,8738 | 4,8738 | 4,8738 | - |
| 21 giu 2024 | 4,8359 | 4,8359 | 4,8359 | 4,8359 | 4,8359 | - |
| 20 giu 2024 | 4,8769 | 4,8769 | 4,8769 | 4,8769 | 4,8769 | - |
| 19 giu 2024 | 4,8190 | 4,8190 | 4,8190 | 4,8190 | 4,8190 | - |
| 18 giu 2024 | 4,8390 | 4,8390 | 4,8390 | 4,8390 | 4,8390 | - |
| 17 giu 2024 | 4,8015 | 4,8015 | 4,8015 | 4,8015 | 4,8015 | - |
| 14 giu 2024 | 4,7748 | 4,7748 | 4,7748 | 4,7748 | 4,7748 | - |
| 13 giu 2024 | 4,8657 | 4,8657 | 4,8657 | 4,8657 | 4,8657 | - |
| 12 giu 2024 | 4,9536 | 4,9536 | 4,9536 | 4,9536 | 4,9536 | - |
| 11 giu 2024 | 4,8851 | 4,8851 | 4,8851 | 4,8851 | 4,8851 | - |
| 10 giu 2024 | 4,9384 | 4,9384 | 4,9384 | 4,9384 | 4,9384 | - |
| 07 giu 2024 | 4,9670 | 4,9670 | 4,9670 | 4,9670 | 4,9670 | - |
| 06 giu 2024 | 4,9910 | 4,9910 | 4,9910 | 4,9910 | 4,9910 | - |
| 05 giu 2024 | 4,9631 | 4,9631 | 4,9631 | 4,9631 | 4,9631 | - |
| 04 giu 2024 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | 4,8950 | - |
| 03 giu 2024 | 4,9441 | 4,9441 | 4,9441 | 4,9441 | 4,9441 | - |
| 31 mag 2024 | 4,9220 | 4,9220 | 4,9220 | 4,9220 | 4,9220 | - |
| 30 mag 2024 | 4,9235 | 4,9235 | 4,9235 | 4,9235 | 4,9235 | - |
| 29 mag 2024 | 4,9020 | 4,9020 | 4,9020 | 4,9020 | 4,9020 | - |
| 28 mag 2024 | 4,9588 | 4,9588 | 4,9588 | 4,9588 | 4,9588 | - |
| 27 mag 2024 | 4,9748 | 4,9748 | 4,9748 | 4,9748 | 4,9748 | - |
| 24 mag 2024 | 4,9558 | 4,9558 | 4,9558 | 4,9558 | 4,9558 | - |
| 23 mag 2024 | 4,9591 | 4,9591 | 4,9591 | 4,9591 | 4,9591 | - |
| 22 mag 2024 | 4,9541 | 4,9541 | 4,9541 | 4,9541 | 4,9541 | - |
| 21 mag 2024 | 4,9698 | 4,9698 | 4,9698 | 4,9698 | 4,9698 | - |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 4,9749 | 4,9749 | 4,9749 | 4,9749 | 4,9749 | - |
| 16 mag 2024 | 4,9796 | 4,9796 | 4,9796 | 4,9796 | 4,9796 | - |
| 15 mag 2024 | 4,9949 | 4,9949 | 4,9949 | 4,9949 | 4,9949 | - |
| 14 mag 2024 | 4,9676 | 4,9676 | 4,9676 | 4,9676 | 4,9676 | - |
| 13 mag 2024 | 4,9676 | 4,9676 | 4,9676 | 4,9676 | 4,9676 | - |
| 10 mag 2024 | 4,9669 | 4,9669 | 4,9669 | 4,9669 | 4,9669 | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 4,8954 | 4,8954 | 4,8954 | 4,8954 | 4,8954 | - |
| 07 mag 2024 | 4,8956 | 4,8956 | 4,8956 | 4,8956 | 4,8956 | - |
| 06 mag 2024 | 4,8381 | 4,8381 | 4,8381 | 4,8381 | 4,8381 | - |
| 03 mag 2024 | 4,8013 | 4,8013 | 4,8013 | 4,8013 | 4,8013 | - |
| 02 mag 2024 | 4,7769 | 4,7769 | 4,7769 | 4,7769 | 4,7769 | - |
| 30 apr 2024 | 4,8021 | 4,8021 | 4,8021 | 4,8021 | 4,8021 | - |
| 29 apr 2024 | 4,8483 | 4,8483 | 4,8483 | 4,8483 | 4,8483 | - |
| 26 apr 2024 | 4,8611 | 4,8611 | 4,8611 | 4,8611 | 4,8611 | - |
| 25 apr 2024 | 4,7920 | 4,7920 | 4,7920 | 4,7920 | 4,7920 | - |
| 24 apr 2024 | 4,8289 | 4,8289 | 4,8289 | 4,8289 | 4,8289 | - |
| 23 apr 2024 | 4,8425 | 4,8425 | 4,8425 | 4,8425 | 4,8425 | - |
| 22 apr 2024 | 4,7719 | 4,7719 | 4,7719 | 4,7719 | 4,7719 | - |
| 19 apr 2024 | 4,7432 | 4,7432 | 4,7432 | 4,7432 | 4,7432 | - |
| 18 apr 2024 | 4,7584 | 4,7584 | 4,7584 | 4,7584 | 4,7584 | - |
| 17 apr 2024 | 4,7317 | 4,7317 | 4,7317 | 4,7317 | 4,7317 | - |
| 16 apr 2024 | 4,7365 | 4,7365 | 4,7365 | 4,7365 | 4,7365 | - |
| 15 apr 2024 | 4,7982 | 4,7982 | 4,7982 | 4,7982 | 4,7982 | - |
| 12 apr 2024 | 4,7780 | 4,7780 | 4,7780 | 4,7780 | 4,7780 | - |
| 11 apr 2024 | 4,7838 | 4,7838 | 4,7838 | 4,7838 | 4,7838 | - |
| 10 apr 2024 | 4,8151 | 4,8151 | 4,8151 | 4,8151 | 4,8151 | - |
| 09 apr 2024 | 4,8106 | 4,8106 | 4,8106 | 4,8106 | 4,8106 | - |
| 08 apr 2024 | 4,8613 | 4,8613 | 4,8613 | 4,8613 | 4,8613 | - |
| 05 apr 2024 | 4,8310 | 4,8310 | 4,8310 | 4,8310 | 4,8310 | - |
| 04 apr 2024 | 4,8813 | 4,8813 | 4,8813 | 4,8813 | 4,8813 | - |
| 03 apr 2024 | 4,8836 | 4,8836 | 4,8836 | 4,8836 | 4,8836 | - |
| 02 apr 2024 | 4,8543 | 4,8543 | 4,8543 | 4,8543 | 4,8543 | - |
| 28 mar 2024 | 4,9013 | 4,9013 | 4,9013 | 4,9013 | 4,9013 | - |
| 27 mar 2024 | 4,9008 | 4,9008 | 4,9008 | 4,9008 | 4,9008 | - |
| 26 mar 2024 | 4,8872 | 4,8872 | 4,8872 | 4,8872 | 4,8872 | - |
| 25 mar 2024 | 4,8698 | 4,8698 | 4,8698 | 4,8698 | 4,8698 | - |
| 22 mar 2024 | 4,8603 | 4,8603 | 4,8603 | 4,8603 | 4,8603 | - |
| 21 mar 2024 | 4,8663 | 4,8663 | 4,8663 | 4,8663 | 4,8663 | - |
| 20 mar 2024 | 4,8177 | 4,8177 | 4,8177 | 4,8177 | 4,8177 | - |
| 19 mar 2024 | 4,8147 | 4,8147 | 4,8147 | 4,8147 | 4,8147 | - |
| 18 mar 2024 | 4,7864 | 4,7864 | 4,7864 | 4,7864 | 4,7864 | - |
| 15 mar 2024 | 4,7882 | 4,7882 | 4,7882 | 4,7882 | 4,7882 | - |
| 14 mar 2024 | 4,7961 | 4,7961 | 4,7961 | 4,7961 | 4,7961 | - |
| 13 mar 2024 | 4,8034 | 4,8034 | 4,8034 | 4,8034 | 4,8034 | - |
| 12 mar 2024 | 4,7789 | 4,7789 | 4,7789 | 4,7789 | 4,7789 | - |
| 11 mar 2024 | 4,7347 | 4,7347 | 4,7347 | 4,7347 | 4,7347 | - |
| 08 mar 2024 | 4,7592 | 4,7592 | 4,7592 | 4,7592 | 4,7592 | - |
| 07 mar 2024 | 4,7703 | 4,7703 | 4,7703 | 4,7703 | 4,7703 | - |
| 06 mar 2024 | 4,7278 | 4,7278 | 4,7278 | 4,7278 | 4,7278 | - |
| 05 mar 2024 | 4,7146 | 4,7146 | 4,7146 | 4,7146 | 4,7146 | - |
| 04 mar 2024 | 4,7174 | 4,7174 | 4,7174 | 4,7174 | 4,7174 | - |
| 01 mar 2024 | 4,6997 | 4,6997 | 4,6997 | 4,6997 | 4,6997 | - |
| 29 feb 2024 | 4,6909 | 4,6909 | 4,6909 | 4,6909 | 4,6909 | - |
| 28 feb 2024 | 4,6996 | 4,6996 | 4,6996 | 4,6996 | 4,6996 | - |
| 27 feb 2024 | 4,7071 | 4,7071 | 4,7071 | 4,7071 | 4,7071 | - |
| 26 feb 2024 | 4,6913 | 4,6913 | 4,6913 | 4,6913 | 4,6913 | - |
| 23 feb 2024 | 4,6996 | 4,6996 | 4,6996 | 4,6996 | 4,6996 | - |
| 22 feb 2024 | 4,6902 | 4,6902 | 4,6902 | 4,6902 | 4,6902 | - |
| 21 feb 2024 | 4,6297 | 4,6297 | 4,6297 | 4,6297 | 4,6297 | - |
| 20 feb 2024 | 4,6156 | 4,6156 | 4,6156 | 4,6156 | 4,6156 | - |
| 19 feb 2024 | 4,6151 | 4,6151 | 4,6151 | 4,6151 | 4,6151 | - |
| 16 feb 2024 | 4,6216 | 4,6216 | 4,6216 | 4,6216 | 4,6216 | - |
| 15 feb 2024 | 4,6138 | 4,6138 | 4,6138 | 4,6138 | 4,6138 | - |
| 14 feb 2024 | 4,5819 | 4,5819 | 4,5819 | 4,5819 | 4,5819 | - |
| 13 feb 2024 | 4,5668 | 4,5668 | 4,5668 | 4,5668 | 4,5668 | - |
| 12 feb 2024 | 4,6151 | 4,6151 | 4,6151 | 4,6151 | 4,6151 | - |
| 09 feb 2024 | 4,5848 | 4,5848 | 4,5848 | 4,5848 | 4,5848 | - |
| 08 feb 2024 | 4,5796 | 4,5796 | 4,5796 | 4,5796 | 4,5796 | - |
| 07 feb 2024 | 4,5634 | 4,5634 | 4,5634 | 4,5634 | 4,5634 | - |
| *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.