Italia markets open in 6 hours 15 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.597,43 -31,05 (-0,08%) EUR/USD
1,0730 -0,0003 (-0,03%) Bitcoin EUR
59.878,82 -361,87 (-0,60%) CMC Crypto 200
1.388,83 +6,26 (+0,45%)
AXAWF Euro 10 + LT I Dis EUR (0P00001F25.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | - | - | - | - | - | - |
| 24 apr 2024 | 128,63 | 128,63 | 128,63 | 128,63 | 128,63 | - |
| 23 apr 2024 | 130,32 | 130,32 | 130,32 | 130,32 | 130,32 | - |
| 22 apr 2024 | 130,63 | 130,63 | 130,63 | 130,63 | 130,63 | - |
| 19 apr 2024 | 130,07 | 130,07 | 130,07 | 130,07 | 130,07 | - |
| 18 apr 2024 | 130,24 | 130,24 | 130,24 | 130,24 | 130,24 | - |
| 17 apr 2024 | 130,62 | 130,62 | 130,62 | 130,62 | 130,62 | - |
| 16 apr 2024 | 129,99 | 129,99 | 129,99 | 129,99 | 129,99 | - |
| 15 apr 2024 | 130,97 | 130,97 | 130,97 | 130,97 | 130,97 | - |
| 12 apr 2024 | 132,66 | 132,66 | 132,66 | 132,66 | 132,66 | - |
| 11 apr 2024 | 131,06 | 131,06 | 131,06 | 131,06 | 131,06 | - |
| 10 apr 2024 | 131,81 | 131,81 | 131,81 | 131,81 | 131,81 | - |
| 09 apr 2024 | 132,59 | 132,59 | 132,59 | 132,59 | 132,59 | - |
| 08 apr 2024 | 131,28 | 131,28 | 131,28 | 131,28 | 131,28 | - |
| 05 apr 2024 | 131,44 | 131,44 | 131,44 | 131,44 | 131,44 | - |
| 04 apr 2024 | 132,28 | 132,28 | 132,28 | 132,28 | 132,28 | - |
| 03 apr 2024 | 131,25 | 131,25 | 131,25 | 131,25 | 131,25 | - |
| 02 apr 2024 | 131,03 | 131,03 | 131,03 | 131,03 | 131,03 | - |
| 28 mar 2024 | 133,23 | 133,23 | 133,23 | 133,23 | 133,23 | - |
| 27 mar 2024 | 133,42 | 133,42 | 133,42 | 133,42 | 133,42 | - |
| 26 mar 2024 | 132,59 | 132,59 | 132,59 | 132,59 | 132,59 | - |
| 25 mar 2024 | 132,19 | 132,19 | 132,19 | 132,19 | 132,19 | - |
| 22 mar 2024 | 132,92 | 132,92 | 132,92 | 132,92 | 132,92 | - |
| 21 mar 2024 | 131,74 | 131,74 | 131,74 | 131,74 | 131,74 | - |
| 20 mar 2024 | 131,41 | 131,41 | 131,41 | 131,41 | 131,41 | - |
| 19 mar 2024 | 131,26 | 131,26 | 131,26 | 131,26 | 131,26 | - |
| 18 mar 2024 | 131,38 | 131,38 | 131,38 | 131,38 | 131,38 | - |
| 15 mar 2024 | 131,52 | 131,52 | 131,52 | 131,52 | 131,52 | - |
| 14 mar 2024 | 131,52 | 131,52 | 131,52 | 131,52 | 131,52 | - |
| 13 mar 2024 | 132,64 | 132,64 | 132,64 | 132,64 | 132,64 | - |
| 12 mar 2024 | 133,10 | 133,10 | 133,10 | 133,10 | 133,10 | - |
| 11 mar 2024 | 133,11 | 133,11 | 133,11 | 133,11 | 133,11 | - |
| 08 mar 2024 | 133,65 | 133,65 | 133,65 | 133,65 | 133,65 | - |
| 07 mar 2024 | 133,44 | 133,44 | 133,44 | 133,44 | 133,44 | - |
| 06 mar 2024 | 132,81 | 132,81 | 132,81 | 132,81 | 132,81 | - |
| 05 mar 2024 | 132,52 | 132,52 | 132,52 | 132,52 | 132,52 | - |
| 04 mar 2024 | 131,00 | 131,00 | 131,00 | 131,00 | 131,00 | - |
| 01 mar 2024 | 130,40 | 130,40 | 130,40 | 130,40 | 130,40 | - |
| 29 feb 2024 | 130,64 | 130,64 | 130,64 | 130,64 | 130,64 | - |
| 28 feb 2024 | 129,72 | 129,72 | 129,72 | 129,72 | 129,72 | - |
| 27 feb 2024 | 129,48 | 129,48 | 129,48 | 129,48 | 129,48 | - |
| 26 feb 2024 | 130,24 | 130,24 | 130,24 | 130,24 | 130,24 | - |
| 23 feb 2024 | 131,48 | 131,48 | 131,48 | 131,48 | 131,48 | - |
| 22 feb 2024 | 130,09 | 130,09 | 130,09 | 130,09 | 130,09 | - |
| 21 feb 2024 | 129,40 | 129,40 | 129,40 | 129,40 | 129,40 | - |
| 20 feb 2024 | 130,52 | 130,52 | 130,52 | 130,52 | 130,52 | - |
| 19 feb 2024 | 129,86 | 129,86 | 129,86 | 129,86 | 129,86 | - |
| 16 feb 2024 | 130,23 | 130,23 | 130,23 | 130,23 | 130,23 | - |
| 15 feb 2024 | 130,53 | 130,53 | 130,53 | 130,53 | 130,53 | - |
| 14 feb 2024 | 130,69 | 130,69 | 130,69 | 130,69 | 130,69 | - |
| 13 feb 2024 | 129,64 | 129,64 | 129,64 | 129,64 | 129,64 | - |
| 12 feb 2024 | 129,69 | 129,69 | 129,69 | 129,69 | 129,69 | - |
| 09 feb 2024 | 129,16 | 129,16 | 129,16 | 129,16 | 129,16 | - |
| 08 feb 2024 | 129,31 | 129,31 | 129,31 | 129,31 | 129,31 | - |
| 07 feb 2024 | 129,87 | 129,87 | 129,87 | 129,87 | 129,87 | - |
| 06 feb 2024 | 130,61 | 130,61 | 130,61 | 130,61 | 130,61 | - |
| 05 feb 2024 | 130,14 | 130,14 | 130,14 | 130,14 | 130,14 | - |
| 02 feb 2024 | 131,45 | 131,45 | 131,45 | 131,45 | 131,45 | - |
| 01 feb 2024 | 132,82 | 132,82 | 132,82 | 132,82 | 132,82 | - |
| 31 gen 2024 | 132,41 | 132,41 | 132,41 | 132,41 | 132,41 | - |
| 30 gen 2024 | 130,86 | 130,86 | 130,86 | 130,86 | 130,86 | - |
| 29 gen 2024 | 131,50 | 131,50 | 131,50 | 131,50 | 131,50 | - |
| 26 gen 2024 | 130,46 | 130,46 | 130,46 | 130,46 | 130,46 | - |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | 129,81 | 129,81 | 129,81 | 129,81 | 129,81 | - |
| 23 gen 2024 | 129,62 | 129,62 | 129,62 | 129,62 | 129,62 | - |
| 22 gen 2024 | 130,93 | 130,93 | 130,93 | 130,93 | 130,93 | - |
| 19 gen 2024 | 130,23 | 130,23 | 130,23 | 130,23 | 130,23 | - |
| 18 gen 2024 | 129,67 | 129,67 | 129,67 | 129,67 | 129,67 | - |
| 17 gen 2024 | 130,27 | 130,27 | 130,27 | 130,27 | 130,27 | - |
| 16 gen 2024 | 130,82 | 130,82 | 130,82 | 130,82 | 130,82 | - |
| 15 gen 2024 | 131,24 | 131,24 | 131,24 | 131,24 | 131,24 | - |
| 12 gen 2024 | 131,99 | 131,99 | 131,99 | 131,99 | 131,99 | - |
| 11 gen 2024 | 131,21 | 131,21 | 131,21 | 131,21 | 131,21 | - |
| 10 gen 2024 | 131,04 | 131,04 | 131,04 | 131,04 | 131,04 | - |
| 09 gen 2024 | 131,17 | 131,17 | 131,17 | 131,17 | 131,17 | - |
| 08 gen 2024 | - | - | - | - | - | - |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | - | - | - | - | - | - |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 134,17 | 134,17 | 134,17 | 134,17 | 134,17 | - |
| 29 dic 2023 | 2.55 Dividendo | |||||
| 28 dic 2023 | 138,67 | 138,67 | 138,67 | 138,67 | 136,12 | - |
| 27 dic 2023 | 139,68 | 139,68 | 139,68 | 139,68 | 137,11 | - |
| 22 dic 2023 | 138,25 | 138,25 | 138,25 | 138,25 | 135,71 | - |
| 21 dic 2023 | 138,51 | 138,51 | 138,51 | 138,51 | 135,96 | - |
| 20 dic 2023 | 138,59 | 138,59 | 138,59 | 138,59 | 136,04 | - |
| 19 dic 2023 | 137,65 | 137,65 | 137,65 | 137,65 | 135,12 | - |
| 18 dic 2023 | 136,02 | 136,02 | 136,02 | 136,02 | 133,52 | - |
| 15 dic 2023 | 136,81 | 136,81 | 136,81 | 136,81 | 134,29 | - |
| 14 dic 2023 | 134,86 | 134,86 | 134,86 | 134,86 | 132,38 | - |
| 13 dic 2023 | 134,02 | 134,02 | 134,02 | 134,02 | 131,56 | - |
| 12 dic 2023 | 132,91 | 132,91 | 132,91 | 132,91 | 130,47 | - |
| 11 dic 2023 | 131,86 | 131,86 | 131,86 | 131,86 | 129,44 | - |
| 08 dic 2023 | 131,85 | 131,85 | 131,85 | 131,85 | 129,43 | - |
| 07 dic 2023 | 133,32 | 133,32 | 133,32 | 133,32 | 130,87 | - |
| 06 dic 2023 | 133,65 | 133,65 | 133,65 | 133,65 | 131,19 | - |
| 05 dic 2023 | 132,46 | 132,46 | 132,46 | 132,46 | 130,02 | - |
| 04 dic 2023 | 129,57 | 129,57 | 129,57 | 129,57 | 127,19 | - |
| *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.