Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.301,29 +197,55 (+0,33%)
LBPAM ISR Actions Ex-Euro MH (0P0000GAYI.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | - | - | - | - | - | - |
| 20 giu 2024 | 4.620,37 | 4.620,37 | 4.620,37 | 4.620,37 | 4.620,37 | - |
| 19 giu 2024 | 4.589,47 | 4.589,47 | 4.589,47 | 4.589,47 | 4.589,47 | - |
| 18 giu 2024 | 4.584,85 | 4.584,85 | 4.584,85 | 4.584,85 | 4.584,85 | - |
| 17 giu 2024 | 4.550,80 | 4.550,80 | 4.550,80 | 4.550,80 | 4.550,80 | - |
| 14 giu 2024 | 4.573,90 | 4.573,90 | 4.573,90 | 4.573,90 | 4.573,90 | - |
| 13 giu 2024 | 4.576,01 | 4.576,01 | 4.576,01 | 4.576,01 | 4.576,01 | - |
| 12 giu 2024 | 4.609,26 | 4.609,26 | 4.609,26 | 4.609,26 | 4.609,26 | - |
| 11 giu 2024 | 4.567,97 | 4.567,97 | 4.567,97 | 4.567,97 | 4.567,97 | - |
| 10 giu 2024 | 4.601,02 | 4.601,02 | 4.601,02 | 4.601,02 | 4.601,02 | - |
| 07 giu 2024 | 4.592,62 | 4.592,62 | 4.592,62 | 4.592,62 | 4.592,62 | - |
| 06 giu 2024 | 4.591,47 | 4.591,47 | 4.591,47 | 4.591,47 | 4.591,47 | - |
| 05 giu 2024 | 4.551,42 | 4.551,42 | 4.551,42 | 4.551,42 | 4.551,42 | - |
| 04 giu 2024 | 4.533,82 | 4.533,82 | 4.533,82 | 4.533,82 | 4.533,82 | - |
| 03 giu 2024 | 4.540,60 | 4.540,60 | 4.540,60 | 4.540,60 | 4.540,60 | - |
| 31 mag 2024 | 4.532,59 | 4.532,59 | 4.532,59 | 4.532,59 | 4.532,59 | - |
| 30 mag 2024 | 4.503,21 | 4.503,21 | 4.503,21 | 4.503,21 | 4.503,21 | - |
| 29 mag 2024 | 4.469,53 | 4.469,53 | 4.469,53 | 4.469,53 | 4.469,53 | - |
| 28 mag 2024 | 4.508,73 | 4.508,73 | 4.508,73 | 4.508,73 | 4.508,73 | - |
| 27 mag 2024 | 4.536,70 | 4.536,70 | 4.536,70 | 4.536,70 | 4.536,70 | - |
| 24 mag 2024 | 4.526,78 | 4.526,78 | 4.526,78 | 4.526,78 | 4.526,78 | - |
| 23 mag 2024 | 4.539,70 | 4.539,70 | 4.539,70 | 4.539,70 | 4.539,70 | - |
| 22 mag 2024 | 4.537,59 | 4.537,59 | 4.537,59 | 4.537,59 | 4.537,59 | - |
| 21 mag 2024 | 4.554,80 | 4.554,80 | 4.554,80 | 4.554,80 | 4.554,80 | - |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 4.536,76 | 4.536,76 | 4.536,76 | 4.536,76 | 4.536,76 | - |
| 16 mag 2024 | 4.537,79 | 4.537,79 | 4.537,79 | 4.537,79 | 4.537,79 | - |
| 15 mag 2024 | 4.535,81 | 4.535,81 | 4.535,81 | 4.535,81 | 4.535,81 | - |
| 14 mag 2024 | 4.506,46 | 4.506,46 | 4.506,46 | 4.506,46 | 4.506,46 | - |
| 13 mag 2024 | 4.499,40 | 4.499,40 | 4.499,40 | 4.499,40 | 4.499,40 | - |
| 10 mag 2024 | 4.493,62 | 4.493,62 | 4.493,62 | 4.493,62 | 4.493,62 | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | - | - | - | - | - | - |
| 07 mag 2024 | 4.433,12 | 4.433,12 | 4.433,12 | 4.433,12 | 4.433,12 | - |
| 06 mag 2024 | 4.382,89 | 4.382,89 | 4.382,89 | 4.382,89 | 4.382,89 | - |
| 03 mag 2024 | 4.368,96 | 4.368,96 | 4.368,96 | 4.368,96 | 4.368,96 | - |
| 02 mag 2024 | 4.348,15 | 4.348,15 | 4.348,15 | 4.348,15 | 4.348,15 | - |
| 30 apr 2024 | 4.360,24 | 4.360,24 | 4.360,24 | 4.360,24 | 4.360,24 | - |
| 29 apr 2024 | 4.373,63 | 4.373,63 | 4.373,63 | 4.373,63 | 4.373,63 | - |
| 26 apr 2024 | 4.361,78 | 4.361,78 | 4.361,78 | 4.361,78 | 4.361,78 | - |
| 25 apr 2024 | 4.311,40 | 4.311,40 | 4.311,40 | 4.311,40 | 4.311,40 | - |
| 24 apr 2024 | 4.324,74 | 4.324,74 | 4.324,74 | 4.324,74 | 4.324,74 | - |
| 23 apr 2024 | 4.347,56 | 4.347,56 | 4.347,56 | 4.347,56 | 4.347,56 | - |
| 22 apr 2024 | 4.313,16 | 4.313,16 | 4.313,16 | 4.313,16 | 4.313,16 | - |
| 19 apr 2024 | 4.282,04 | 4.282,04 | 4.282,04 | 4.282,04 | 4.282,04 | - |
| 18 apr 2024 | 4.272,39 | 4.272,39 | 4.272,39 | 4.272,39 | 4.272,39 | - |
| 17 apr 2024 | 4.270,62 | 4.270,62 | 4.270,62 | 4.270,62 | 4.270,62 | - |
| 16 apr 2024 | 4.262,87 | 4.262,87 | 4.262,87 | 4.262,87 | 4.262,87 | - |
| 15 apr 2024 | 4.334,24 | 4.334,24 | 4.334,24 | 4.334,24 | 4.334,24 | - |
| 12 apr 2024 | 4.337,18 | 4.337,18 | 4.337,18 | 4.337,18 | 4.337,18 | - |
| 11 apr 2024 | 4.316,60 | 4.316,60 | 4.316,60 | 4.316,60 | 4.316,60 | - |
| 10 apr 2024 | 4.316,49 | 4.316,49 | 4.316,49 | 4.316,49 | 4.316,49 | - |
| 09 apr 2024 | 4.308,28 | 4.308,28 | 4.308,28 | 4.308,28 | 4.308,28 | - |
| 08 apr 2024 | 4.316,32 | 4.316,32 | 4.316,32 | 4.316,32 | 4.316,32 | - |
| 05 apr 2024 | 4.306,63 | 4.306,63 | 4.306,63 | 4.306,63 | 4.306,63 | - |
| 04 apr 2024 | 4.335,85 | 4.335,85 | 4.335,85 | 4.335,85 | 4.335,85 | - |
| 03 apr 2024 | 4.327,81 | 4.327,81 | 4.327,81 | 4.327,81 | 4.327,81 | - |
| 02 apr 2024 | 4.324,41 | 4.324,41 | 4.324,41 | 4.324,41 | 4.324,41 | - |
| 28 mar 2024 | 4.367,22 | 4.367,22 | 4.367,22 | 4.367,22 | 4.367,22 | - |
| 27 mar 2024 | 4.354,33 | 4.354,33 | 4.354,33 | 4.354,33 | 4.354,33 | - |
| 26 mar 2024 | 4.356,31 | 4.356,31 | 4.356,31 | 4.356,31 | 4.356,31 | - |
| 25 mar 2024 | 4.354,79 | 4.354,79 | 4.354,79 | 4.354,79 | 4.354,79 | - |
| 22 mar 2024 | 4.361,38 | 4.361,38 | 4.361,38 | 4.361,38 | 4.361,38 | - |
| 21 mar 2024 | 4.350,90 | 4.350,90 | 4.350,90 | 4.350,90 | 4.350,90 | - |
| 20 mar 2024 | 4.317,17 | 4.317,17 | 4.317,17 | 4.317,17 | 4.317,17 | - |
| 19 mar 2024 | 4.308,85 | 4.308,85 | 4.308,85 | 4.308,85 | 4.308,85 | - |
| 18 mar 2024 | 4.310,75 | 4.310,75 | 4.310,75 | 4.310,75 | 4.310,75 | - |
| 15 mar 2024 | 4.328,31 | 4.328,31 | 4.328,31 | 4.328,31 | 4.328,31 | - |
| 14 mar 2024 | 4.347,89 | 4.347,89 | 4.347,89 | 4.347,89 | 4.347,89 | - |
| 13 mar 2024 | 4.353,27 | 4.353,27 | 4.353,27 | 4.353,27 | 4.353,27 | - |
| 12 mar 2024 | 4.352,88 | 4.352,88 | 4.352,88 | 4.352,88 | 4.352,88 | - |
| 11 mar 2024 | 4.309,67 | 4.309,67 | 4.309,67 | 4.309,67 | 4.309,67 | - |
| 08 mar 2024 | 4.320,93 | 4.320,93 | 4.320,93 | 4.320,93 | 4.320,93 | - |
| 07 mar 2024 | 4.309,26 | 4.309,26 | 4.309,26 | 4.309,26 | 4.309,26 | - |
| 06 mar 2024 | 4.251,62 | 4.251,62 | 4.251,62 | 4.251,62 | 4.251,62 | - |
| 05 mar 2024 | 4.239,61 | 4.239,61 | 4.239,61 | 4.239,61 | 4.239,61 | - |
| 04 mar 2024 | 4.250,30 | 4.250,30 | 4.250,30 | 4.250,30 | 4.250,30 | - |
| 01 mar 2024 | 4.256,86 | 4.256,86 | 4.256,86 | 4.256,86 | 4.256,86 | - |
| 29 feb 2024 | 4.230,65 | 4.230,65 | 4.230,65 | 4.230,65 | 4.230,65 | - |
| 28 feb 2024 | 4.221,27 | 4.221,27 | 4.221,27 | 4.221,27 | 4.221,27 | - |
| 27 feb 2024 | 4.245,25 | 4.245,25 | 4.245,25 | 4.245,25 | 4.245,25 | - |
| 26 feb 2024 | 4.250,89 | 4.250,89 | 4.250,89 | 4.250,89 | 4.250,89 | - |
| 23 feb 2024 | 4.270,90 | 4.270,90 | 4.270,90 | 4.270,90 | 4.270,90 | - |
| 22 feb 2024 | 4.246,62 | 4.246,62 | 4.246,62 | 4.246,62 | 4.246,62 | - |
| 21 feb 2024 | 4.232,93 | 4.232,93 | 4.232,93 | 4.232,93 | 4.232,93 | - |
| 20 feb 2024 | 4.255,40 | 4.255,40 | 4.255,40 | 4.255,40 | 4.255,40 | - |
| 19 feb 2024 | 4.257,80 | 4.257,80 | 4.257,80 | 4.257,80 | 4.257,80 | - |
| 16 feb 2024 | 4.238,29 | 4.238,29 | 4.238,29 | 4.238,29 | 4.238,29 | - |
| 15 feb 2024 | 4.207,59 | 4.207,59 | 4.207,59 | 4.207,59 | 4.207,59 | - |
| 14 feb 2024 | 4.177,64 | 4.177,64 | 4.177,64 | 4.177,64 | 4.177,64 | - |
| 13 feb 2024 | 4.149,29 | 4.149,29 | 4.149,29 | 4.149,29 | 4.149,29 | - |
| 12 feb 2024 | 4.183,24 | 4.183,24 | 4.183,24 | 4.183,24 | 4.183,24 | - |
| 09 feb 2024 | 4.166,63 | 4.166,63 | 4.166,63 | 4.166,63 | 4.166,63 | - |
| 08 feb 2024 | 4.170,88 | 4.170,88 | 4.170,88 | 4.170,88 | 4.170,88 | - |
| 07 feb 2024 | 4.203,98 | 4.203,98 | 4.203,98 | 4.203,98 | 4.203,98 | - |
| 06 feb 2024 | 4.206,97 | 4.206,97 | 4.206,97 | 4.206,97 | 4.206,97 | - |
| 05 feb 2024 | 4.175,03 | 4.175,03 | 4.175,03 | 4.175,03 | 4.175,03 | - |
| 02 feb 2024 | 4.178,13 | 4.178,13 | 4.178,13 | 4.178,13 | 4.178,13 | - |
| 01 feb 2024 | 4.191,34 | 4.191,34 | 4.191,34 | 4.191,34 | 4.191,34 | - |
| 31 gen 2024 | 4.193,58 | 4.193,58 | 4.193,58 | 4.193,58 | 4.193,58 | - |
| *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.