Italia markets close in 7 hours 23 minutes
FTSE MIB
34.059,44 +214,49 (+0,63%) Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.913,65 +332,89 (+0,82%) Petrolio
83,05 -0,83 (-0,99%) Bitcoin EUR
54.072,12 -2.216,23 (-3,94%)
JOHCM Global Select B EUR (0P0000ICHM.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 04 lug 2024 | - | - | - | - | - | - |
| 03 lug 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
| 02 lug 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 01 lug 2024 | 4,3230 | 4,3230 | 4,3230 | 4,3230 | 4,3230 | - |
| 28 giu 2024 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | - |
| 27 giu 2024 | 4,3290 | 4,3290 | 4,3290 | 4,3290 | 4,3290 | - |
| 26 giu 2024 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | - |
| 25 giu 2024 | 4,3010 | 4,3010 | 4,3010 | 4,3010 | 4,3010 | - |
| 24 giu 2024 | 4,2880 | 4,2880 | 4,2880 | 4,2880 | 4,2880 | - |
| 21 giu 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 20 giu 2024 | 4,3120 | 4,3120 | 4,3120 | 4,3120 | 4,3120 | - |
| 19 giu 2024 | 4,2840 | 4,2840 | 4,2840 | 4,2840 | 4,2840 | - |
| 18 giu 2024 | 4,2790 | 4,2790 | 4,2790 | 4,2790 | 4,2790 | - |
| 17 giu 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 14 giu 2024 | 4,2280 | 4,2280 | 4,2280 | 4,2280 | 4,2280 | - |
| 13 giu 2024 | 4,2270 | 4,2270 | 4,2270 | 4,2270 | 4,2270 | - |
| 12 giu 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 11 giu 2024 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | - |
| 10 giu 2024 | 4,1940 | 4,1940 | 4,1940 | 4,1940 | 4,1940 | - |
| 07 giu 2024 | 4,1630 | 4,1630 | 4,1630 | 4,1630 | 4,1630 | - |
| 06 giu 2024 | 4,1620 | 4,1620 | 4,1620 | 4,1620 | 4,1620 | - |
| 05 giu 2024 | 4,1060 | 4,1060 | 4,1060 | 4,1060 | 4,1060 | - |
| 04 giu 2024 | 4,1050 | 4,1050 | 4,1050 | 4,1050 | 4,1050 | - |
| 03 giu 2024 | - | - | - | - | - | - |
| 31 mag 2024 | 4,1140 | 4,1140 | 4,1140 | 4,1140 | 4,1140 | - |
| 30 mag 2024 | 4,1440 | 4,1440 | 4,1440 | 4,1440 | 4,1440 | - |
| 29 mag 2024 | 4,1720 | 4,1720 | 4,1720 | 4,1720 | 4,1720 | - |
| 28 mag 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 27 mag 2024 | - | - | - | - | - | - |
| 24 mag 2024 | 4,2060 | 4,2060 | 4,2060 | 4,2060 | 4,2060 | - |
| 23 mag 2024 | 4,2480 | 4,2480 | 4,2480 | 4,2480 | 4,2480 | - |
| 22 mag 2024 | 4,2470 | 4,2470 | 4,2470 | 4,2470 | 4,2470 | - |
| 21 mag 2024 | 4,2480 | 4,2480 | 4,2480 | 4,2480 | 4,2480 | - |
| 20 mag 2024 | 4,2370 | 4,2370 | 4,2370 | 4,2370 | 4,2370 | - |
| 17 mag 2024 | 4,2410 | 4,2410 | 4,2410 | 4,2410 | 4,2410 | - |
| 16 mag 2024 | 4,2630 | 4,2630 | 4,2630 | 4,2630 | 4,2630 | - |
| 15 mag 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 14 mag 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | - |
| 13 mag 2024 | 4,1820 | 4,1820 | 4,1820 | 4,1820 | 4,1820 | - |
| 10 mag 2024 | 4,2020 | 4,2020 | 4,2020 | 4,2020 | 4,2020 | - |
| 09 mag 2024 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | - |
| 08 mag 2024 | 4,2110 | 4,2110 | 4,2110 | 4,2110 | 4,2110 | - |
| 07 mag 2024 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | - |
| 06 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | 4,0890 | 4,0890 | 4,0890 | 4,0890 | 4,0890 | - |
| 02 mag 2024 | 4,1030 | 4,1030 | 4,1030 | 4,1030 | 4,1030 | - |
| 30 apr 2024 | 4,1510 | 4,1510 | 4,1510 | 4,1510 | 4,1510 | - |
| 29 apr 2024 | 4,1510 | 4,1510 | 4,1510 | 4,1510 | 4,1510 | - |
| 26 apr 2024 | 4,1130 | 4,1130 | 4,1130 | 4,1130 | 4,1130 | - |
| 25 apr 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 24 apr 2024 | 4,1290 | 4,1290 | 4,1290 | 4,1290 | 4,1290 | - |
| 23 apr 2024 | 4,0920 | 4,0920 | 4,0920 | 4,0920 | 4,0920 | - |
| 22 apr 2024 | 4,0750 | 4,0750 | 4,0750 | 4,0750 | 4,0750 | - |
| 19 apr 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | - |
| 18 apr 2024 | 4,1240 | 4,1240 | 4,1240 | 4,1240 | 4,1240 | - |
| 17 apr 2024 | 4,1480 | 4,1480 | 4,1480 | 4,1480 | 4,1480 | - |
| 16 apr 2024 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | - |
| 15 apr 2024 | 4,2360 | 4,2360 | 4,2360 | 4,2360 | 4,2360 | - |
| 12 apr 2024 | 4,2660 | 4,2660 | 4,2660 | 4,2660 | 4,2660 | - |
| 11 apr 2024 | 4,2260 | 4,2260 | 4,2260 | 4,2260 | 4,2260 | - |
| 10 apr 2024 | 4,2390 | 4,2390 | 4,2390 | 4,2390 | 4,2390 | - |
| 09 apr 2024 | 4,2340 | 4,2340 | 4,2340 | 4,2340 | 4,2340 | - |
| 08 apr 2024 | 4,2470 | 4,2470 | 4,2470 | 4,2470 | 4,2470 | - |
| 05 apr 2024 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | - |
| 04 apr 2024 | 4,2510 | 4,2510 | 4,2510 | 4,2510 | 4,2510 | - |
| 03 apr 2024 | 4,2390 | 4,2390 | 4,2390 | 4,2390 | 4,2390 | - |
| 02 apr 2024 | 4,2920 | 4,2920 | 4,2920 | 4,2920 | 4,2920 | - |
| 28 mar 2024 | 4,3060 | 4,3060 | 4,3060 | 4,3060 | 4,3060 | - |
| 27 mar 2024 | 4,3070 | 4,3070 | 4,3070 | 4,3070 | 4,3070 | - |
| 26 mar 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
| 25 mar 2024 | 4,2640 | 4,2640 | 4,2640 | 4,2640 | 4,2640 | - |
| 22 mar 2024 | 4,2960 | 4,2960 | 4,2960 | 4,2960 | 4,2960 | - |
| 21 mar 2024 | 4,2640 | 4,2640 | 4,2640 | 4,2640 | 4,2640 | - |
| 20 mar 2024 | 4,2220 | 4,2220 | 4,2220 | 4,2220 | 4,2220 | - |
| 19 mar 2024 | 4,1710 | 4,1710 | 4,1710 | 4,1710 | 4,1710 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 14 mar 2024 | 4,2160 | 4,2160 | 4,2160 | 4,2160 | 4,2160 | - |
| 13 mar 2024 | 4,1970 | 4,1970 | 4,1970 | 4,1970 | 4,1970 | - |
| 12 mar 2024 | 4,1780 | 4,1780 | 4,1780 | 4,1780 | 4,1780 | - |
| 11 mar 2024 | 4,1770 | 4,1770 | 4,1770 | 4,1770 | 4,1770 | - |
| 08 mar 2024 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | - |
| 07 mar 2024 | 4,2460 | 4,2460 | 4,2460 | 4,2460 | 4,2460 | - |
| 06 mar 2024 | 4,2240 | 4,2240 | 4,2240 | 4,2240 | 4,2240 | - |
| 05 mar 2024 | 4,2770 | 4,2770 | 4,2770 | 4,2770 | 4,2770 | - |
| 04 mar 2024 | 4,2770 | 4,2770 | 4,2770 | 4,2770 | 4,2770 | - |
| 01 mar 2024 | 4,2410 | 4,2410 | 4,2410 | 4,2410 | 4,2410 | - |
| 29 feb 2024 | 4,2450 | 4,2450 | 4,2450 | 4,2450 | 4,2450 | - |
| 28 feb 2024 | 4,2250 | 4,2250 | 4,2250 | 4,2250 | 4,2250 | - |
| 27 feb 2024 | 4,1080 | 4,1080 | 4,1080 | 4,1080 | 4,1080 | - |
| 26 feb 2024 | 4,1140 | 4,1140 | 4,1140 | 4,1140 | 4,1140 | - |
| 23 feb 2024 | 4,0980 | 4,0980 | 4,0980 | 4,0980 | 4,0980 | - |
| 22 feb 2024 | 4,0610 | 4,0610 | 4,0610 | 4,0610 | 4,0610 | - |
| 21 feb 2024 | 4,0260 | 4,0260 | 4,0260 | 4,0260 | 4,0260 | - |
| 20 feb 2024 | 4,0640 | 4,0640 | 4,0640 | 4,0640 | 4,0640 | - |
| 19 feb 2024 | 4,0840 | 4,0840 | 4,0840 | 4,0840 | 4,0840 | - |
| 16 feb 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 15 feb 2024 | 4,1010 | 4,1010 | 4,1010 | 4,1010 | 4,1010 | - |
| 14 feb 2024 | 4,0790 | 4,0790 | 4,0790 | 4,0790 | 4,0790 | - |
| 13 feb 2024 | 4,0820 | 4,0820 | 4,0820 | 4,0820 | 4,0820 | - |
| *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.