Italia markets open in 8 hours 12 minutes

BBVA Bolsa Índice Euro FI (0P00000PHR.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,69+0,08 (+0,55%)
Alla chiusura: 10:00PM CEST
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 2024------
03 lug 2024------
02 lug 202414,6214,6214,6214,6214,62-
01 lug 202414,6914,6914,6914,6914,69-
28 giu 202414,5914,5914,5914,5914,59-
27 giu 202414,6114,6114,6114,6114,61-
26 giu 202414,6514,6514,6514,6514,65-
25 giu 202414,7114,7114,7114,7114,71-
24 giu 202414,7614,7614,7614,7614,76-
21 giu 202414,6314,6314,6314,6314,63-
20 giu 202414,7514,7514,7514,7514,75-
19 giu 202414,5714,5714,5714,5714,57-
18 giu 202414,6514,6514,6514,6514,65-
17 giu 202414,5514,5514,5514,5514,55-
14 giu 202414,4314,4314,4314,4314,43-
13 giu 202414,7114,7114,7114,7114,71-
12 giu 202415,0015,0015,0015,0015,00-
11 giu 2024------
10 giu 202414,9514,9514,9514,9514,95-
07 giu 202415,0515,0515,0515,0515,05-
06 giu 202415,1015,1015,1015,1015,10-
05 giu 202415,0115,0115,0115,0115,01-
04 giu 202414,7614,7614,7614,7614,76-
03 giu 202414,9114,9114,9114,9114,91-
31 mag 202414,8514,8514,8514,8514,85-
30 mag 202414,8514,8514,8514,8514,85-
29 mag 202414,7914,7914,7914,7914,79-
28 mag 202414,9914,9914,9914,9914,99-
27 mag 202415,0615,0615,0615,0615,06-
24 mag 202414,9914,9914,9914,9914,99-
23 mag 202415,0015,0015,0015,0015,00-
22 mag 202414,9614,9614,9614,9614,96-
21 mag 202415,0315,0315,0315,0315,03-
20 mag 202415,0915,0915,0915,0915,09-
17 mag 202415,0415,0415,0415,0415,04-
16 mag 202415,0715,0715,0715,0715,07-
15 mag 202415,1415,1415,1415,1415,14-
14 mag 202415,0715,0715,0715,0715,07-
13 mag 202415,0715,0715,0715,0715,07-
10 mag 202415,0715,0715,0715,0715,07-
09 mag 202414,9814,9814,9814,9814,98-
08 mag 202414,9014,9014,9014,9014,90-
07 mag 202414,8414,8414,8414,8414,84-
06 mag 202414,6614,6614,6614,6614,66-
03 mag 202414,5514,5514,5514,5514,55-
02 mag 202414,4514,4514,4514,4514,45-
30 apr 202414,5414,5414,5414,5414,54-
29 apr 202414,7014,7014,7014,7014,70-
26 apr 202414,7614,7614,7614,7614,76-
25 apr 202414,5414,5414,5414,5414,54-
24 apr 202414,6914,6914,6914,6914,69-
23 apr 202414,7314,7314,7314,7314,73-
22 apr 202414,5114,5114,5114,5114,51-
19 apr 202414,4314,4314,4314,4314,43-
18 apr 202414,4814,4814,4814,4814,48-
17 apr 202414,4214,4214,4214,4214,42-
16 apr 202414,4314,4314,4314,4314,43-
15 apr 2024------
12 apr 202414,5314,5314,5314,5314,53-
11 apr 202414,5714,5714,5714,5714,57-
10 apr 202414,6614,6614,6614,6614,66-
09 apr 202414,6314,6314,6314,6314,63-
08 apr 202414,7914,7914,7914,7914,79-
05 apr 2024------
04 apr 202414,8514,8514,8514,8514,85-
03 apr 202414,8514,8514,8514,8514,85-
02 apr 202414,7714,7714,7714,7714,77-
28 mar 202414,8914,8914,8914,8914,89-
27 mar 202414,8914,8914,8914,8914,89-
26 mar 202414,8414,8414,8414,8414,84-
25 mar 202414,7814,7814,7814,7814,78-
22 mar 202414,7514,7514,7514,7514,75-
21 mar 202414,8014,8014,8014,8014,80-
20 mar 202414,6514,6514,6514,6514,65-
19 mar 202414,6614,6614,6614,6614,66-
18 mar 202414,5914,5914,5914,5914,59-
15 mar 202414,6014,6014,6014,6014,60-
14 mar 202414,6214,6214,6214,6214,62-
13 mar 202414,6414,6414,6414,6414,64-
12 mar 202414,5914,5914,5914,5914,59-
11 mar 202414,4414,4414,4414,4414,44-
08 mar 202414,5314,5314,5314,5314,53-
07 mar 202414,5714,5714,5714,5714,57-
06 mar 202414,4014,4014,4014,4014,40-
05 mar 202414,3314,3314,3314,3314,33-
04 mar 202414,3914,3914,3914,3914,39-
01 mar 202414,3414,3414,3414,3414,34-
29 feb 202414,2914,2914,2914,2914,29-
28 feb 202414,3114,3114,3114,3114,31-
27 feb 202414,3214,3214,3214,3214,32-
26 feb 202414,2514,2514,2514,2514,25-
23 feb 202414,2814,2814,2814,2814,28-
22 feb 202414,2314,2314,2314,2314,23-
21 feb 202414,0014,0014,0014,0014,00-
20 feb 202413,9513,9513,9513,9513,95-
19 feb 202413,9613,9613,9613,9613,96-
16 feb 202413,9713,9713,9713,9713,97-
15 feb 202413,9113,9113,9113,9113,91-
14 feb 202413,8113,8113,8113,8113,81-
13 feb 202413,7513,7513,7513,7513,75-
*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...