Italia markets close in 5 hours 12 minutes
FTSE MIB
33.784,65 -96,85 (-0,29%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,45 -0,28 (-0,34%) Bitcoin EUR
60.898,80 +3.061,48 (+5,29%)
Europe Income Family R (0P00000Q2G.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | - | - | - | - | - | - |
| 18 apr 2024 | - | - | - | - | - | - |
| 17 apr 2024 | 282,69 | 282,69 | 282,69 | 282,69 | 282,69 | - |
| 16 apr 2024 | 282,39 | 282,39 | 282,39 | 282,39 | 282,39 | - |
| 15 apr 2024 | 285,57 | 285,57 | 285,57 | 285,57 | 285,57 | - |
| 12 apr 2024 | 285,35 | 285,35 | 285,35 | 285,35 | 285,35 | - |
| 11 apr 2024 | 285,42 | 285,42 | 285,42 | 285,42 | 285,42 | - |
| 10 apr 2024 | 286,17 | 286,17 | 286,17 | 286,17 | 286,17 | - |
| 09 apr 2024 | 286,81 | 286,81 | 286,81 | 286,81 | 286,81 | - |
| 08 apr 2024 | 288,05 | 288,05 | 288,05 | 288,05 | 288,05 | - |
| 05 apr 2024 | 286,85 | 286,85 | 286,85 | 286,85 | 286,85 | - |
| 04 apr 2024 | 289,35 | 289,35 | 289,35 | 289,35 | 289,35 | - |
| 03 apr 2024 | 289,46 | 289,46 | 289,46 | 289,46 | 289,46 | - |
| 02 apr 2024 | 289,25 | 289,25 | 289,25 | 289,25 | 289,25 | - |
| 28 mar 2024 | 290,83 | 290,83 | 290,83 | 290,83 | 290,83 | - |
| 27 mar 2024 | 290,51 | 290,51 | 290,51 | 290,51 | 290,51 | - |
| 26 mar 2024 | 289,22 | 289,22 | 289,22 | 289,22 | 289,22 | - |
| 25 mar 2024 | 288,02 | 288,02 | 288,02 | 288,02 | 288,02 | - |
| 22 mar 2024 | 287,08 | 287,08 | 287,08 | 287,08 | 287,08 | - |
| 21 mar 2024 | 286,83 | 286,83 | 286,83 | 286,83 | 286,83 | - |
| 20 mar 2024 | 284,66 | 284,66 | 284,66 | 284,66 | 284,66 | - |
| 19 mar 2024 | 285,22 | 285,22 | 285,22 | 285,22 | 285,22 | - |
| 18 mar 2024 | 284,22 | 284,22 | 284,22 | 284,22 | 284,22 | - |
| 15 mar 2024 | 284,53 | 284,53 | 284,53 | 284,53 | 284,53 | - |
| 14 mar 2024 | 284,89 | 284,89 | 284,89 | 284,89 | 284,89 | - |
| 13 mar 2024 | 285,14 | 285,14 | 285,14 | 285,14 | 285,14 | - |
| 12 mar 2024 | 284,26 | 284,26 | 284,26 | 284,26 | 284,26 | - |
| 11 mar 2024 | 282,41 | 282,41 | 282,41 | 282,41 | 282,41 | - |
| 08 mar 2024 | 283,17 | 283,17 | 283,17 | 283,17 | 283,17 | - |
| 07 mar 2024 | 283,00 | 283,00 | 283,00 | 283,00 | 283,00 | - |
| 06 mar 2024 | 280,28 | 280,28 | 280,28 | 280,28 | 280,28 | - |
| 05 mar 2024 | 279,19 | 279,19 | 279,19 | 279,19 | 279,19 | - |
| 04 mar 2024 | 278,90 | 278,90 | 278,90 | 278,90 | 278,90 | - |
| 01 mar 2024 | 278,42 | 278,42 | 278,42 | 278,42 | 278,42 | - |
| 29 feb 2024 | 276,57 | 276,57 | 276,57 | 276,57 | 276,57 | - |
| 28 feb 2024 | 276,49 | 276,49 | 276,49 | 276,49 | 276,49 | - |
| 27 feb 2024 | 275,99 | 275,99 | 275,99 | 275,99 | 275,99 | - |
| 26 feb 2024 | 275,28 | 275,28 | 275,28 | 275,28 | 275,28 | - |
| 23 feb 2024 | 276,66 | 276,66 | 276,66 | 276,66 | 276,66 | - |
| 22 feb 2024 | 276,17 | 276,17 | 276,17 | 276,17 | 276,17 | - |
| 21 feb 2024 | 273,37 | 273,37 | 273,37 | 273,37 | 273,37 | - |
| 20 feb 2024 | 273,11 | 273,11 | 273,11 | 273,11 | 273,11 | - |
| 19 feb 2024 | 273,83 | 273,83 | 273,83 | 273,83 | 273,83 | - |
| 16 feb 2024 | 274,26 | 274,26 | 274,26 | 274,26 | 274,26 | - |
| 15 feb 2024 | 273,61 | 273,61 | 273,61 | 273,61 | 273,61 | - |
| 14 feb 2024 | 271,63 | 271,63 | 271,63 | 271,63 | 271,63 | - |
| 13 feb 2024 | 270,81 | 270,81 | 270,81 | 270,81 | 270,81 | - |
| 12 feb 2024 | 273,19 | 273,19 | 273,19 | 273,19 | 273,19 | - |
| 09 feb 2024 | 270,85 | 270,85 | 270,85 | 270,85 | 270,85 | - |
| 08 feb 2024 | 270,57 | 270,57 | 270,57 | 270,57 | 270,57 | - |
| 07 feb 2024 | 269,06 | 269,06 | 269,06 | 269,06 | 269,06 | - |
| 06 feb 2024 | 269,53 | 269,53 | 269,53 | 269,53 | 269,53 | - |
| 05 feb 2024 | 268,32 | 268,32 | 268,32 | 268,32 | 268,32 | - |
| 02 feb 2024 | 268,57 | 268,57 | 268,57 | 268,57 | 268,57 | - |
| 01 feb 2024 | 268,79 | 268,79 | 268,79 | 268,79 | 268,79 | - |
| 31 gen 2024 | 270,22 | 270,22 | 270,22 | 270,22 | 270,22 | - |
| 30 gen 2024 | 269,68 | 269,68 | 269,68 | 269,68 | 269,68 | - |
| 29 gen 2024 | 268,90 | 268,90 | 268,90 | 268,90 | 268,90 | - |
| 26 gen 2024 | 269,27 | 269,27 | 269,27 | 269,27 | 269,27 | - |
| 25 gen 2024 | 265,15 | 265,15 | 265,15 | 265,15 | 265,15 | - |
| 24 gen 2024 | 264,66 | 264,66 | 264,66 | 264,66 | 264,66 | - |
| 23 gen 2024 | 261,43 | 261,43 | 261,43 | 261,43 | 261,43 | - |
| 22 gen 2024 | 261,64 | 261,64 | 261,64 | 261,64 | 261,64 | - |
| 19 gen 2024 | 259,44 | 259,44 | 259,44 | 259,44 | 259,44 | - |
| 18 gen 2024 | 258,05 | 258,05 | 258,05 | 258,05 | 258,05 | - |
| 17 gen 2024 | 256,01 | 256,01 | 256,01 | 256,01 | 256,01 | - |
| 16 gen 2024 | 258,84 | 258,84 | 258,84 | 258,84 | 258,84 | - |
| 15 gen 2024 | 259,90 | 259,90 | 259,90 | 259,90 | 259,90 | - |
| 12 gen 2024 | 261,55 | 261,55 | 261,55 | 261,55 | 261,55 | - |
| 11 gen 2024 | 259,44 | 259,44 | 259,44 | 259,44 | 259,44 | - |
| 10 gen 2024 | 260,29 | 260,29 | 260,29 | 260,29 | 260,29 | - |
| 09 gen 2024 | 260,69 | 260,69 | 260,69 | 260,69 | 260,69 | - |
| 08 gen 2024 | 261,38 | 261,38 | 261,38 | 261,38 | 261,38 | - |
| 05 gen 2024 | 260,03 | 260,03 | 260,03 | 260,03 | 260,03 | - |
| 04 gen 2024 | 261,11 | 261,11 | 261,11 | 261,11 | 261,11 | - |
| 03 gen 2024 | 259,82 | 259,82 | 259,82 | 259,82 | 259,82 | - |
| 02 gen 2024 | 262,99 | 262,99 | 262,99 | 262,99 | 262,99 | - |
| 29 dic 2023 | 263,51 | 263,51 | 263,51 | 263,51 | 263,51 | - |
| 28 dic 2023 | 263,27 | 263,27 | 263,27 | 263,27 | 263,27 | - |
| 27 dic 2023 | 264,19 | 264,19 | 264,19 | 264,19 | 264,19 | - |
| 22 dic 2023 | 263,33 | 263,33 | 263,33 | 263,33 | 263,33 | - |
| 21 dic 2023 | 263,46 | 263,46 | 263,46 | 263,46 | 263,46 | - |
| 20 dic 2023 | 264,06 | 264,06 | 264,06 | 264,06 | 264,06 | - |
| 19 dic 2023 | 262,92 | 262,92 | 262,92 | 262,92 | 262,92 | - |
| 18 dic 2023 | 261,83 | 261,83 | 261,83 | 261,83 | 261,83 | - |
| 15 dic 2023 | 263,08 | 263,08 | 263,08 | 263,08 | 263,08 | - |
| 14 dic 2023 | 262,99 | 262,99 | 262,99 | 262,99 | 262,99 | - |
| 13 dic 2023 | 258,97 | 258,97 | 258,97 | 258,97 | 258,97 | - |
| 12 dic 2023 | 259,60 | 259,60 | 259,60 | 259,60 | 259,60 | - |
| 11 dic 2023 | 260,10 | 260,10 | 260,10 | 260,10 | 260,10 | - |
| 08 dic 2023 | 259,52 | 259,52 | 259,52 | 259,52 | 259,52 | - |
| 07 dic 2023 | 256,77 | 256,77 | 256,77 | 256,77 | 256,77 | - |
| 06 dic 2023 | 257,46 | 257,46 | 257,46 | 257,46 | 257,46 | - |
| 05 dic 2023 | 255,43 | 255,43 | 255,43 | 255,43 | 255,43 | - |
| 04 dic 2023 | 253,81 | 253,81 | 253,81 | 253,81 | 253,81 | - |
| 01 dic 2023 | 253,78 | 253,78 | 253,78 | 253,78 | 253,78 | - |
| 30 nov 2023 | 251,80 | 251,80 | 251,80 | 251,80 | 251,80 | - |
| 29 nov 2023 | 251,33 | 251,33 | 251,33 | 251,33 | 251,33 | - |
| 28 nov 2023 | 249,89 | 249,89 | 249,89 | 249,89 | 249,89 | - |
| 27 nov 2023 | 250,67 | 250,67 | 250,67 | 250,67 | 250,67 | - |
| *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.