Italia markets open in 3 hours 21 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.913,48 +296,38 (+0,77%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
64.011,05 -538,54 (-0,83%) CMC Crypto 200
1.510,69 -15,73 (-1,03%)
Abanca Renta Variable PP (0P00000W2E.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | - | - | - | - | - | - |
| 21 mag 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 20 mag 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 12,04 | - |
| 17 mag 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 16 mag 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 15 mag 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 14 mag 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 12,04 | - |
| 13 mag 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
| 10 mag 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 12,04 | - |
| 09 mag 2024 | 11,98 | 11,98 | 11,98 | 11,98 | 11,98 | - |
| 08 mag 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 11,93 | - |
| 07 mag 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 06 mag 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
| 03 mag 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 02 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 29 apr 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 26 apr 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 25 apr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 24 apr 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 23 apr 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
| 22 apr 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 19 apr 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 18 apr 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 17 apr 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 16 apr 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 15 apr 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 12 apr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 11 apr 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 10 apr 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 05 apr 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 04 apr 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 03 apr 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 02 apr 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 25 mar 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
| 22 mar 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 21 mar 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 20 mar 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 19 mar 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 18 mar 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 15 mar 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 14 mar 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 13 mar 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 12 mar 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 11 mar 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 08 mar 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 07 mar 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 06 mar 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 05 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 04 mar 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 01 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 29 feb 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 28 feb 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 27 feb 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 26 feb 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 21 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 20 feb 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 19 feb 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 16 feb 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 15 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 14 feb 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 13 feb 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 12 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 09 feb 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 08 feb 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 07 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 06 feb 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 05 feb 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 02 feb 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 01 feb 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 31 gen 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 30 gen 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 29 gen 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 26 gen 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 25 gen 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 24 gen 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 23 gen 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 22 gen 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 19 gen 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 18 gen 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 17 gen 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 16 gen 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 15 gen 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 12 gen 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 11 gen 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 10 gen 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 09 gen 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 08 gen 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 05 gen 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 04 gen 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 03 gen 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 02 gen 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 29 dic 2023 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| *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.