Italia markets close in 2 hours 8 minutes
FTSE MIB
34.785,54 +293,13 (+0,85%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
76,66 -0,33 (-0,43%) Bitcoin EUR
64.112,06 +1.455,38 (+2,32%)
Flornoy Growth C (0P000069TY.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | - | - | - | - | - | - |
| 31 mag 2024 | - | - | - | - | - | - |
| 30 mag 2024 | 156,60 | 156,60 | 156,60 | 156,60 | 156,60 | - |
| 29 mag 2024 | 155,94 | 155,94 | 155,94 | 155,94 | 155,94 | - |
| 28 mag 2024 | 158,00 | 158,00 | 158,00 | 158,00 | 158,00 | - |
| 27 mag 2024 | 159,00 | 159,00 | 159,00 | 159,00 | 159,00 | - |
| 24 mag 2024 | 158,35 | 158,35 | 158,35 | 158,35 | 158,35 | - |
| 23 mag 2024 | 158,49 | 158,49 | 158,49 | 158,49 | 158,49 | - |
| 22 mag 2024 | 158,20 | 158,20 | 158,20 | 158,20 | 158,20 | - |
| 21 mag 2024 | 159,09 | 159,09 | 159,09 | 159,09 | 159,09 | - |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 159,06 | 159,06 | 159,06 | 159,06 | 159,06 | - |
| 16 mag 2024 | 159,37 | 159,37 | 159,37 | 159,37 | 159,37 | - |
| 15 mag 2024 | 160,32 | 160,32 | 160,32 | 160,32 | 160,32 | - |
| 14 mag 2024 | 160,21 | 160,21 | 160,21 | 160,21 | 160,21 | - |
| 13 mag 2024 | 159,89 | 159,89 | 159,89 | 159,89 | 159,89 | - |
| 10 mag 2024 | 159,81 | 159,81 | 159,81 | 159,81 | 159,81 | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | - | - | - | - | - | - |
| 07 mag 2024 | 157,30 | 157,30 | 157,30 | 157,30 | 157,30 | - |
| 06 mag 2024 | 155,79 | 155,79 | 155,79 | 155,79 | 155,79 | - |
| 03 mag 2024 | 155,02 | 155,02 | 155,02 | 155,02 | 155,02 | - |
| 02 mag 2024 | 154,14 | 154,14 | 154,14 | 154,14 | 154,14 | - |
| 30 apr 2024 | 155,09 | 155,09 | 155,09 | 155,09 | 155,09 | - |
| 29 apr 2024 | 156,16 | 156,16 | 156,16 | 156,16 | 156,16 | - |
| 26 apr 2024 | 156,56 | 156,56 | 156,56 | 156,56 | 156,56 | - |
| 25 apr 2024 | 155,29 | 155,29 | 155,29 | 155,29 | 155,29 | - |
| 24 apr 2024 | 156,52 | 156,52 | 156,52 | 156,52 | 156,52 | - |
| 23 apr 2024 | 156,87 | 156,87 | 156,87 | 156,87 | 156,87 | - |
| 22 apr 2024 | 155,48 | 155,48 | 155,48 | 155,48 | 155,48 | - |
| 19 apr 2024 | 155,07 | 155,07 | 155,07 | 155,07 | 155,07 | - |
| 18 apr 2024 | 155,14 | 155,14 | 155,14 | 155,14 | 155,14 | - |
| 17 apr 2024 | 154,38 | 154,38 | 154,38 | 154,38 | 154,38 | - |
| 16 apr 2024 | 153,51 | 153,51 | 153,51 | 153,51 | 153,51 | - |
| 15 apr 2024 | 155,38 | 155,38 | 155,38 | 155,38 | 155,38 | - |
| 12 apr 2024 | 154,79 | 154,79 | 154,79 | 154,79 | 154,79 | - |
| 11 apr 2024 | 155,08 | 155,08 | 155,08 | 155,08 | 155,08 | - |
| 10 apr 2024 | 155,44 | 155,44 | 155,44 | 155,44 | 155,44 | - |
| 09 apr 2024 | 155,50 | 155,50 | 155,50 | 155,50 | 155,50 | - |
| 08 apr 2024 | 156,78 | 156,78 | 156,78 | 156,78 | 156,78 | - |
| 05 apr 2024 | 155,89 | 155,89 | 155,89 | 155,89 | 155,89 | - |
| 04 apr 2024 | 157,56 | 157,56 | 157,56 | 157,56 | 157,56 | - |
| 03 apr 2024 | 157,70 | 157,70 | 157,70 | 157,70 | 157,70 | - |
| 02 apr 2024 | 157,19 | 157,19 | 157,19 | 157,19 | 157,19 | - |
| 28 mar 2024 | 158,61 | 158,61 | 158,61 | 158,61 | 158,61 | - |
| 27 mar 2024 | 158,43 | 158,43 | 158,43 | 158,43 | 158,43 | - |
| 26 mar 2024 | 158,15 | 158,15 | 158,15 | 158,15 | 158,15 | - |
| 25 mar 2024 | 157,49 | 157,49 | 157,49 | 157,49 | 157,49 | - |
| 22 mar 2024 | 157,60 | 157,60 | 157,60 | 157,60 | 157,60 | - |
| 21 mar 2024 | 158,18 | 158,18 | 158,18 | 158,18 | 158,18 | - |
| 20 mar 2024 | 157,82 | 157,82 | 157,82 | 157,82 | 157,82 | - |
| 19 mar 2024 | 158,49 | 158,49 | 158,49 | 158,49 | 158,49 | - |
| 18 mar 2024 | 157,56 | 157,56 | 157,56 | 157,56 | 157,56 | - |
| 15 mar 2024 | 157,84 | 157,84 | 157,84 | 157,84 | 157,84 | - |
| 14 mar 2024 | 157,78 | 157,78 | 157,78 | 157,78 | 157,78 | - |
| 13 mar 2024 | 157,49 | 157,49 | 157,49 | 157,49 | 157,49 | - |
| 12 mar 2024 | 156,56 | 156,56 | 156,56 | 156,56 | 156,56 | - |
| 11 mar 2024 | 155,41 | 155,41 | 155,41 | 155,41 | 155,41 | - |
| 08 mar 2024 | 155,70 | 155,70 | 155,70 | 155,70 | 155,70 | - |
| 07 mar 2024 | 155,46 | 155,46 | 155,46 | 155,46 | 155,46 | - |
| 06 mar 2024 | 154,24 | 154,24 | 154,24 | 154,24 | 154,24 | - |
| 05 mar 2024 | 153,78 | 153,78 | 153,78 | 153,78 | 153,78 | - |
| 04 mar 2024 | 154,32 | 154,32 | 154,32 | 154,32 | 154,32 | - |
| 01 mar 2024 | 154,01 | 154,01 | 154,01 | 154,01 | 154,01 | - |
| 29 feb 2024 | 153,78 | 153,78 | 153,78 | 153,78 | 153,78 | - |
| 28 feb 2024 | 154,30 | 154,30 | 154,30 | 154,30 | 154,30 | - |
| 27 feb 2024 | 154,07 | 154,07 | 154,07 | 154,07 | 154,07 | - |
| 26 feb 2024 | 153,61 | 153,61 | 153,61 | 153,61 | 153,61 | - |
| 23 feb 2024 | 154,45 | 154,45 | 154,45 | 154,45 | 154,45 | - |
| 22 feb 2024 | 153,48 | 153,48 | 153,48 | 153,48 | 153,48 | - |
| 21 feb 2024 | 151,57 | 151,57 | 151,57 | 151,57 | 151,57 | - |
| 20 feb 2024 | 151,34 | 151,34 | 151,34 | 151,34 | 151,34 | - |
| 19 feb 2024 | 150,91 | 150,91 | 150,91 | 150,91 | 150,91 | - |
| 16 feb 2024 | 150,88 | 150,88 | 150,88 | 150,88 | 150,88 | - |
| 15 feb 2024 | 150,36 | 150,36 | 150,36 | 150,36 | 150,36 | - |
| 14 feb 2024 | 149,26 | 149,26 | 149,26 | 149,26 | 149,26 | - |
| 13 feb 2024 | 148,35 | 148,35 | 148,35 | 148,35 | 148,35 | - |
| 12 feb 2024 | 149,46 | 149,46 | 149,46 | 149,46 | 149,46 | - |
| 09 feb 2024 | 148,76 | 148,76 | 148,76 | 148,76 | 148,76 | - |
| 08 feb 2024 | 149,16 | 149,16 | 149,16 | 149,16 | 149,16 | - |
| 07 feb 2024 | 148,21 | 148,21 | 148,21 | 148,21 | 148,21 | - |
| 06 feb 2024 | 148,79 | 148,79 | 148,79 | 148,79 | 148,79 | - |
| 05 feb 2024 | 147,87 | 147,87 | 147,87 | 147,87 | 147,87 | - |
| 02 feb 2024 | 147,91 | 147,91 | 147,91 | 147,91 | 147,91 | - |
| 01 feb 2024 | 147,93 | 147,93 | 147,93 | 147,93 | 147,93 | - |
| 31 gen 2024 | 149,00 | 149,00 | 149,00 | 149,00 | 149,00 | - |
| 30 gen 2024 | 149,40 | 149,40 | 149,40 | 149,40 | 149,40 | - |
| 29 gen 2024 | 148,70 | 148,70 | 148,70 | 148,70 | 148,70 | - |
| 26 gen 2024 | 148,61 | 148,61 | 148,61 | 148,61 | 148,61 | - |
| 25 gen 2024 | 145,33 | 145,33 | 145,33 | 145,33 | 145,33 | - |
| 24 gen 2024 | 145,13 | 145,13 | 145,13 | 145,13 | 145,13 | - |
| 23 gen 2024 | 143,83 | 143,83 | 143,83 | 143,83 | 143,83 | - |
| 22 gen 2024 | 144,36 | 144,36 | 144,36 | 144,36 | 144,36 | - |
| 19 gen 2024 | 143,63 | 143,63 | 143,63 | 143,63 | 143,63 | - |
| 18 gen 2024 | 144,13 | 144,13 | 144,13 | 144,13 | 144,13 | - |
| 17 gen 2024 | 142,55 | 142,55 | 142,55 | 142,55 | 142,55 | - |
| 16 gen 2024 | 143,94 | 143,94 | 143,94 | 143,94 | 143,94 | - |
| 15 gen 2024 | 144,18 | 144,18 | 144,18 | 144,18 | 144,18 | - |
| 12 gen 2024 | 145,17 | 145,17 | 145,17 | 145,17 | 145,17 | - |
| 11 gen 2024 | 143,76 | 143,76 | 143,76 | 143,76 | 143,76 | - |
| *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.