Italia markets closed
Dow Jones
39.842,81 +36,04 (+0,09%) Nasdaq
16.809,12 +14,25 (+0,08%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.194,00 +1.118,91 (+1,77%) CMC Crypto 200
1.517,55 +29,01 (+1,95%)
Barings German Growth A EUR Inc (0P0000HO69.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | - | - | - | - | - | - |
| 20 mag 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 17 mag 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 16 mag 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 15 mag 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 14 mag 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 13 mag 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 10 mag 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 09 mag 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 08 mag 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 07 mag 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 06 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 02 mag 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 30 apr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 29 apr 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 26 apr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 25 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 24 apr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 23 apr 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 22 apr 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 19 apr 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 18 apr 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 17 apr 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 16 apr 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 15 apr 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 12 apr 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 11 apr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 10 apr 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 09 apr 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 08 apr 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| 05 apr 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 04 apr 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 03 apr 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 02 apr 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 28 mar 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 27 mar 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 26 mar 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 25 mar 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 22 mar 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 21 mar 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 20 mar 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 19 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 18 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 15 mar 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 14 mar 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 13 mar 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 12 mar 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 11 mar 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 06 mar 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 05 mar 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 04 mar 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 01 mar 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 29 feb 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 28 feb 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,62 | - |
| 27 feb 2024 | 10,59 | 10,59 | 10,59 | 10,59 | 10,59 | - |
| 26 feb 2024 | 10,55 | 10,55 | 10,55 | 10,55 | 10,55 | - |
| 23 feb 2024 | 10,51 | 10,51 | 10,51 | 10,51 | 10,51 | - |
| 22 feb 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | - |
| 21 feb 2024 | 10,41 | 10,41 | 10,41 | 10,41 | 10,41 | - |
| 20 feb 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | - |
| 19 feb 2024 | 10,38 | 10,38 | 10,38 | 10,38 | 10,38 | - |
| 16 feb 2024 | 10,44 | 10,44 | 10,44 | 10,44 | 10,44 | - |
| 15 feb 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
| 14 feb 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
| 13 feb 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
| 12 feb 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
| 09 feb 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
| 08 feb 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
| 07 feb 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
| 06 feb 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,28 | - |
| 05 feb 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 02 feb 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 01 feb 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,28 | - |
| 31 gen 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
| 30 gen 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 29 gen 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,28 | - |
| 26 gen 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 25 gen 2024 | 10,26 | 10,26 | 10,26 | 10,26 | 10,26 | - |
| 24 gen 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,28 | - |
| 23 gen 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 22 gen 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 19 gen 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 18 gen 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
| 17 gen 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
| 16 gen 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 15 gen 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 12 gen 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
| 11 gen 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 10 gen 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 09 gen 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 08 gen 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 05 gen 2024 | 9,95 | 9,95 | 9,95 | 9,95 | 9,95 | - |
| 04 gen 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
| 03 gen 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 02 gen 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 29 dic 2023 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 28 dic 2023 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| *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.