Italia markets open in 3 hours
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.294,67 +20,62 (+0,05%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.643,86 -2.537,60 (-4,52%) CMC Crypto 200
1.261,52 -77,54 (-5,79%)
Ecofi Endurance Euro C (0P00001NR8.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | 185,07 | 185,07 | 185,07 | 185,07 | 185,07 | - |
| 26 apr 2024 | 185,05 | 185,05 | 185,05 | 185,05 | 185,05 | - |
| 25 apr 2024 | 183,56 | 183,56 | 183,56 | 183,56 | 183,56 | - |
| 24 apr 2024 | 185,49 | 185,49 | 185,49 | 185,49 | 185,49 | - |
| 23 apr 2024 | 185,22 | 185,22 | 185,22 | 185,22 | 185,22 | - |
| 22 apr 2024 | 182,86 | 182,86 | 182,86 | 182,86 | 182,86 | - |
| 19 apr 2024 | 182,41 | 182,41 | 182,41 | 182,41 | 182,41 | - |
| 18 apr 2024 | 182,65 | 182,65 | 182,65 | 182,65 | 182,65 | - |
| 17 apr 2024 | 181,18 | 181,18 | 181,18 | 181,18 | 181,18 | - |
| 16 apr 2024 | 181,02 | 181,02 | 181,02 | 181,02 | 181,02 | - |
| 15 apr 2024 | 183,06 | 183,06 | 183,06 | 183,06 | 183,06 | - |
| 12 apr 2024 | 183,18 | 183,18 | 183,18 | 183,18 | 183,18 | - |
| 11 apr 2024 | 183,13 | 183,13 | 183,13 | 183,13 | 183,13 | - |
| 10 apr 2024 | 183,67 | 183,67 | 183,67 | 183,67 | 183,67 | - |
| 09 apr 2024 | 184,21 | 184,21 | 184,21 | 184,21 | 184,21 | - |
| 08 apr 2024 | 185,46 | 185,46 | 185,46 | 185,46 | 185,46 | - |
| 05 apr 2024 | 184,71 | 184,71 | 184,71 | 184,71 | 184,71 | - |
| 04 apr 2024 | 186,48 | 186,48 | 186,48 | 186,48 | 186,48 | - |
| 03 apr 2024 | 186,76 | 186,76 | 186,76 | 186,76 | 186,76 | - |
| 02 apr 2024 | 185,97 | 185,97 | 185,97 | 185,97 | 185,97 | - |
| 28 mar 2024 | 188,25 | 188,25 | 188,25 | 188,25 | 188,25 | - |
| 27 mar 2024 | 188,50 | 188,50 | 188,50 | 188,50 | 188,50 | - |
| 26 mar 2024 | 187,63 | 187,63 | 187,63 | 187,63 | 187,63 | - |
| 25 mar 2024 | 187,28 | 187,28 | 187,28 | 187,28 | 187,28 | - |
| 22 mar 2024 | 187,01 | 187,01 | 187,01 | 187,01 | 187,01 | - |
| 21 mar 2024 | 186,96 | 186,96 | 186,96 | 186,96 | 186,96 | - |
| 20 mar 2024 | 185,61 | 185,61 | 185,61 | 185,61 | 185,61 | - |
| 19 mar 2024 | 185,74 | 185,74 | 185,74 | 185,74 | 185,74 | - |
| 18 mar 2024 | 185,25 | 185,25 | 185,25 | 185,25 | 185,25 | - |
| 15 mar 2024 | 185,41 | 185,41 | 185,41 | 185,41 | 185,41 | - |
| 14 mar 2024 | 186,36 | 186,36 | 186,36 | 186,36 | 186,36 | - |
| 13 mar 2024 | 186,87 | 186,87 | 186,87 | 186,87 | 186,87 | - |
| 12 mar 2024 | 186,95 | 186,95 | 186,95 | 186,95 | 186,95 | - |
| 11 mar 2024 | 185,87 | 185,87 | 185,87 | 185,87 | 185,87 | - |
| 08 mar 2024 | 186,45 | 186,45 | 186,45 | 186,45 | 186,45 | - |
| 07 mar 2024 | 186,44 | 186,44 | 186,44 | 186,44 | 186,44 | - |
| 06 mar 2024 | 184,85 | 184,85 | 184,85 | 184,85 | 184,85 | - |
| 05 mar 2024 | 183,95 | 183,95 | 183,95 | 183,95 | 183,95 | - |
| 04 mar 2024 | 183,71 | 183,71 | 183,71 | 183,71 | 183,71 | - |
| 01 mar 2024 | 183,19 | 183,19 | 183,19 | 183,19 | 183,19 | - |
| 29 feb 2024 | 181,91 | 181,91 | 181,91 | 181,91 | 181,91 | - |
| 28 feb 2024 | 182,29 | 182,29 | 182,29 | 182,29 | 182,29 | - |
| 27 feb 2024 | 183,28 | 183,28 | 183,28 | 183,28 | 183,28 | - |
| 26 feb 2024 | 182,69 | 182,69 | 182,69 | 182,69 | 182,69 | - |
| 23 feb 2024 | 183,54 | 183,54 | 183,54 | 183,54 | 183,54 | - |
| 22 feb 2024 | 183,06 | 183,06 | 183,06 | 183,06 | 183,06 | - |
| 21 feb 2024 | 180,54 | 180,54 | 180,54 | 180,54 | 180,54 | - |
| 20 feb 2024 | 180,63 | 180,63 | 180,63 | 180,63 | 180,63 | - |
| 19 feb 2024 | 180,09 | 180,09 | 180,09 | 180,09 | 180,09 | - |
| 16 feb 2024 | 180,17 | 180,17 | 180,17 | 180,17 | 180,17 | - |
| 15 feb 2024 | 179,49 | 179,49 | 179,49 | 179,49 | 179,49 | - |
| 14 feb 2024 | 178,98 | 178,98 | 178,98 | 178,98 | 178,98 | - |
| 13 feb 2024 | 178,39 | 178,39 | 178,39 | 178,39 | 178,39 | - |
| 12 feb 2024 | 180,61 | 180,61 | 180,61 | 180,61 | 180,61 | - |
| 09 feb 2024 | 179,41 | 179,41 | 179,41 | 179,41 | 179,41 | - |
| 08 feb 2024 | 179,69 | 179,69 | 179,69 | 179,69 | 179,69 | - |
| 07 feb 2024 | 178,70 | 178,70 | 178,70 | 178,70 | 178,70 | - |
| 06 feb 2024 | 179,62 | 179,62 | 179,62 | 179,62 | 179,62 | - |
| 05 feb 2024 | 178,77 | 178,77 | 178,77 | 178,77 | 178,77 | - |
| 02 feb 2024 | 178,30 | 178,30 | 178,30 | 178,30 | 178,30 | - |
| 01 feb 2024 | 178,49 | 178,49 | 178,49 | 178,49 | 178,49 | - |
| 31 gen 2024 | 179,88 | 179,88 | 179,88 | 179,88 | 179,88 | - |
| 30 gen 2024 | 180,27 | 180,27 | 180,27 | 180,27 | 180,27 | - |
| 29 gen 2024 | 179,52 | 179,52 | 179,52 | 179,52 | 179,52 | - |
| 26 gen 2024 | 180,12 | 180,12 | 180,12 | 180,12 | 180,12 | - |
| 25 gen 2024 | 178,69 | 178,69 | 178,69 | 178,69 | 178,69 | - |
| 24 gen 2024 | 178,19 | 178,19 | 178,19 | 178,19 | 178,19 | - |
| 23 gen 2024 | 175,82 | 175,82 | 175,82 | 175,82 | 175,82 | - |
| 22 gen 2024 | 176,88 | 176,88 | 176,88 | 176,88 | 176,88 | - |
| 19 gen 2024 | 175,50 | 175,50 | 175,50 | 175,50 | 175,50 | - |
| 18 gen 2024 | 175,54 | 175,54 | 175,54 | 175,54 | 175,54 | - |
| 17 gen 2024 | 173,54 | 173,54 | 173,54 | 173,54 | 173,54 | - |
| 16 gen 2024 | 174,80 | 174,80 | 174,80 | 174,80 | 174,80 | - |
| 15 gen 2024 | 174,93 | 174,93 | 174,93 | 174,93 | 174,93 | - |
| 12 gen 2024 | 175,88 | 175,88 | 175,88 | 175,88 | 175,88 | - |
| 11 gen 2024 | 173,75 | 173,75 | 173,75 | 173,75 | 173,75 | - |
| 10 gen 2024 | 174,68 | 174,68 | 174,68 | 174,68 | 174,68 | - |
| 09 gen 2024 | 174,55 | 174,55 | 174,55 | 174,55 | 174,55 | - |
| 08 gen 2024 | 175,74 | 175,74 | 175,74 | 175,74 | 175,74 | - |
| 05 gen 2024 | 174,61 | 174,61 | 174,61 | 174,61 | 174,61 | - |
| 04 gen 2024 | 175,16 | 175,16 | 175,16 | 175,16 | 175,16 | - |
| 03 gen 2024 | 174,03 | 174,03 | 174,03 | 174,03 | 174,03 | - |
| 02 gen 2024 | 176,77 | 176,77 | 176,77 | 176,77 | 176,77 | - |
| 29 dic 2023 | 177,30 | 177,30 | 177,30 | 177,30 | 177,30 | - |
| 28 dic 2023 | 176,96 | 176,96 | 176,96 | 176,96 | 176,96 | - |
| 27 dic 2023 | 177,35 | 177,35 | 177,35 | 177,35 | 177,35 | - |
| 22 dic 2023 | 177,10 | 177,10 | 177,10 | 177,10 | 177,10 | - |
| 21 dic 2023 | 176,86 | 176,86 | 176,86 | 176,86 | 176,86 | - |
| 20 dic 2023 | 177,18 | 177,18 | 177,18 | 177,18 | 177,18 | - |
| 19 dic 2023 | 177,08 | 177,08 | 177,08 | 177,08 | 177,08 | - |
| 18 dic 2023 | 175,84 | 175,84 | 175,84 | 175,84 | 175,84 | - |
| 15 dic 2023 | 177,25 | 177,25 | 177,25 | 177,25 | 177,25 | - |
| 14 dic 2023 | 176,70 | 176,70 | 176,70 | 176,70 | 176,70 | - |
| 13 dic 2023 | 174,79 | 174,79 | 174,79 | 174,79 | 174,79 | - |
| 12 dic 2023 | 174,56 | 174,56 | 174,56 | 174,56 | 174,56 | - |
| 11 dic 2023 | 174,62 | 174,62 | 174,62 | 174,62 | 174,62 | - |
| 08 dic 2023 | 174,13 | 174,13 | 174,13 | 174,13 | 174,13 | - |
| 07 dic 2023 | 172,19 | 172,19 | 172,19 | 172,19 | 172,19 | - |
| 06 dic 2023 | 172,50 | 172,50 | 172,50 | 172,50 | 172,50 | - |
| *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.