Italia markets open in 4 hours 25 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0738 +0,0010 (+0,10%) Bitcoin EUR
55.630,49 +2.279,56 (+4,27%) CMC Crypto 200
1.286,83 +16,08 (+1,26%)
AXAWF Euro 10 + LT E Cap EUR (0P0000700Q.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 183,02 | 183,02 | 183,02 | 183,02 | 183,02 | - |
| 29 apr 2024 | 183,97 | 183,97 | 183,97 | 183,97 | 183,97 | - |
| 26 apr 2024 | 182,46 | 182,46 | 182,46 | 182,46 | 182,46 | - |
| 25 apr 2024 | 180,88 | 180,88 | 180,88 | 180,88 | 180,88 | - |
| 24 apr 2024 | 181,64 | 181,64 | 181,64 | 181,64 | 181,64 | - |
| 23 apr 2024 | 184,03 | 184,03 | 184,03 | 184,03 | 184,03 | - |
| 22 apr 2024 | 184,47 | 184,47 | 184,47 | 184,47 | 184,47 | - |
| 19 apr 2024 | 183,69 | 183,69 | 183,69 | 183,69 | 183,69 | - |
| 18 apr 2024 | 183,95 | 183,95 | 183,95 | 183,95 | 183,95 | - |
| 17 apr 2024 | 184,48 | 184,48 | 184,48 | 184,48 | 184,48 | - |
| 16 apr 2024 | 183,59 | 183,59 | 183,59 | 183,59 | 183,59 | - |
| 15 apr 2024 | 184,98 | 184,98 | 184,98 | 184,98 | 184,98 | - |
| 12 apr 2024 | 187,37 | 187,37 | 187,37 | 187,37 | 187,37 | - |
| 11 apr 2024 | 185,12 | 185,12 | 185,12 | 185,12 | 185,12 | - |
| 10 apr 2024 | 186,18 | 186,18 | 186,18 | 186,18 | 186,18 | - |
| 09 apr 2024 | 187,29 | 187,29 | 187,29 | 187,29 | 187,29 | - |
| 08 apr 2024 | 185,44 | 185,44 | 185,44 | 185,44 | 185,44 | - |
| 05 apr 2024 | 185,67 | 185,67 | 185,67 | 185,67 | 185,67 | - |
| 04 apr 2024 | 186,86 | 186,86 | 186,86 | 186,86 | 186,86 | - |
| 03 apr 2024 | 185,41 | 185,41 | 185,41 | 185,41 | 185,41 | - |
| 02 apr 2024 | 185,11 | 185,11 | 185,11 | 185,11 | 185,11 | - |
| 28 mar 2024 | 188,22 | 188,22 | 188,22 | 188,22 | 188,22 | - |
| 27 mar 2024 | 188,51 | 188,51 | 188,51 | 188,51 | 188,51 | - |
| 26 mar 2024 | 187,34 | 187,34 | 187,34 | 187,34 | 187,34 | - |
| 25 mar 2024 | 186,78 | 186,78 | 186,78 | 186,78 | 186,78 | - |
| 22 mar 2024 | 187,81 | 187,81 | 187,81 | 187,81 | 187,81 | - |
| 21 mar 2024 | 186,16 | 186,16 | 186,16 | 186,16 | 186,16 | - |
| 20 mar 2024 | 185,69 | 185,69 | 185,69 | 185,69 | 185,69 | - |
| 19 mar 2024 | 185,48 | 185,48 | 185,48 | 185,48 | 185,48 | - |
| 18 mar 2024 | 185,66 | 185,66 | 185,66 | 185,66 | 185,66 | - |
| 15 mar 2024 | 185,86 | 185,86 | 185,86 | 185,86 | 185,86 | - |
| 14 mar 2024 | 185,87 | 185,87 | 185,87 | 185,87 | 185,87 | - |
| 13 mar 2024 | 187,45 | 187,45 | 187,45 | 187,45 | 187,45 | - |
| 12 mar 2024 | 188,11 | 188,11 | 188,11 | 188,11 | 188,11 | - |
| 11 mar 2024 | 188,13 | 188,13 | 188,13 | 188,13 | 188,13 | - |
| 08 mar 2024 | 188,89 | 188,89 | 188,89 | 188,89 | 188,89 | - |
| 07 mar 2024 | 188,60 | 188,60 | 188,60 | 188,60 | 188,60 | - |
| 06 mar 2024 | 187,72 | 187,72 | 187,72 | 187,72 | 187,72 | - |
| 05 mar 2024 | 187,31 | 187,31 | 187,31 | 187,31 | 187,31 | - |
| 04 mar 2024 | 185,17 | 185,17 | 185,17 | 185,17 | 185,17 | - |
| 01 mar 2024 | 184,32 | 184,32 | 184,32 | 184,32 | 184,32 | - |
| 29 feb 2024 | 184,67 | 184,67 | 184,67 | 184,67 | 184,67 | - |
| 28 feb 2024 | 183,37 | 183,37 | 183,37 | 183,37 | 183,37 | - |
| 27 feb 2024 | 183,04 | 183,04 | 183,04 | 183,04 | 183,04 | - |
| 26 feb 2024 | 184,11 | 184,11 | 184,11 | 184,11 | 184,11 | - |
| 23 feb 2024 | 185,87 | 185,87 | 185,87 | 185,87 | 185,87 | - |
| 22 feb 2024 | 183,92 | 183,92 | 183,92 | 183,92 | 183,92 | - |
| 21 feb 2024 | 182,94 | 182,94 | 182,94 | 182,94 | 182,94 | - |
| 20 feb 2024 | 184,53 | 184,53 | 184,53 | 184,53 | 184,53 | - |
| 19 feb 2024 | 183,60 | 183,60 | 183,60 | 183,60 | 183,60 | - |
| 16 feb 2024 | 184,13 | 184,13 | 184,13 | 184,13 | 184,13 | - |
| 15 feb 2024 | 184,56 | 184,56 | 184,56 | 184,56 | 184,56 | - |
| 14 feb 2024 | 184,79 | 184,79 | 184,79 | 184,79 | 184,79 | - |
| 13 feb 2024 | 183,30 | 183,30 | 183,30 | 183,30 | 183,30 | - |
| 12 feb 2024 | 183,38 | 183,38 | 183,38 | 183,38 | 183,38 | - |
| 09 feb 2024 | 182,64 | 182,64 | 182,64 | 182,64 | 182,64 | - |
| 08 feb 2024 | 182,86 | 182,86 | 182,86 | 182,86 | 182,86 | - |
| 07 feb 2024 | 183,66 | 183,66 | 183,66 | 183,66 | 183,66 | - |
| 06 feb 2024 | 184,70 | 184,70 | 184,70 | 184,70 | 184,70 | - |
| 05 feb 2024 | 184,05 | 184,05 | 184,05 | 184,05 | 184,05 | - |
| 02 feb 2024 | 185,90 | 185,90 | 185,90 | 185,90 | 185,90 | - |
| 01 feb 2024 | 187,85 | 187,85 | 187,85 | 187,85 | 187,85 | - |
| 31 gen 2024 | 187,26 | 187,26 | 187,26 | 187,26 | 187,26 | - |
| 30 gen 2024 | 185,08 | 185,08 | 185,08 | 185,08 | 185,08 | - |
| 29 gen 2024 | 185,99 | 185,99 | 185,99 | 185,99 | 185,99 | - |
| 26 gen 2024 | 184,52 | 184,52 | 184,52 | 184,52 | 184,52 | - |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | 183,61 | 183,61 | 183,61 | 183,61 | 183,61 | - |
| 23 gen 2024 | 183,35 | 183,35 | 183,35 | 183,35 | 183,35 | - |
| 22 gen 2024 | 185,21 | 185,21 | 185,21 | 185,21 | 185,21 | - |
| 19 gen 2024 | 184,21 | 184,21 | 184,21 | 184,21 | 184,21 | - |
| 18 gen 2024 | 183,43 | 183,43 | 183,43 | 183,43 | 183,43 | - |
| 17 gen 2024 | 184,29 | 184,29 | 184,29 | 184,29 | 184,29 | - |
| 16 gen 2024 | 185,07 | 185,07 | 185,07 | 185,07 | 185,07 | - |
| 15 gen 2024 | 185,67 | 185,67 | 185,67 | 185,67 | 185,67 | - |
| 12 gen 2024 | 186,73 | 186,73 | 186,73 | 186,73 | 186,73 | - |
| 11 gen 2024 | 185,64 | 185,64 | 185,64 | 185,64 | 185,64 | - |
| 10 gen 2024 | 185,40 | 185,40 | 185,40 | 185,40 | 185,40 | - |
| 09 gen 2024 | 185,59 | 185,59 | 185,59 | 185,59 | 185,59 | - |
| 08 gen 2024 | - | - | - | - | - | - |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | - | - | - | - | - | - |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 189,87 | 189,87 | 189,87 | 189,87 | 189,87 | - |
| 28 dic 2023 | 192,58 | 192,58 | 192,58 | 192,58 | 192,58 | - |
| 27 dic 2023 | 194,00 | 194,00 | 194,00 | 194,00 | 194,00 | - |
| 22 dic 2023 | 192,00 | 192,00 | 192,00 | 192,00 | 192,00 | - |
| 21 dic 2023 | 192,38 | 192,38 | 192,38 | 192,38 | 192,38 | - |
| 20 dic 2023 | 192,50 | 192,50 | 192,50 | 192,50 | 192,50 | - |
| 19 dic 2023 | 191,20 | 191,20 | 191,20 | 191,20 | 191,20 | - |
| 18 dic 2023 | 188,93 | 188,93 | 188,93 | 188,93 | 188,93 | - |
| 15 dic 2023 | 190,04 | 190,04 | 190,04 | 190,04 | 190,04 | - |
| 14 dic 2023 | 187,34 | 187,34 | 187,34 | 187,34 | 187,34 | - |
| 13 dic 2023 | 186,18 | 186,18 | 186,18 | 186,18 | 186,18 | - |
| 12 dic 2023 | 184,64 | 184,64 | 184,64 | 184,64 | 184,64 | - |
| 11 dic 2023 | 183,19 | 183,19 | 183,19 | 183,19 | 183,19 | - |
| 08 dic 2023 | 183,18 | 183,18 | 183,18 | 183,18 | 183,18 | - |
| 07 dic 2023 | 185,23 | 185,23 | 185,23 | 185,23 | 185,23 | - |
| *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.