Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.190,21 +360,82 (+0,58%)
CD Europe Expertise I (0P0000KL3C.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | - | - | - | - | - | - |
| 13 giu 2024 | 585.061,81 | 585.061,81 | 585.061,81 | 585.061,81 | 585.061,81 | - |
| 12 giu 2024 | 592.036,81 | 592.036,81 | 592.036,81 | 592.036,81 | 592.036,81 | - |
| 11 giu 2024 | 586.285,19 | 586.285,19 | 586.285,19 | 586.285,19 | 586.285,19 | - |
| 10 giu 2024 | 589.969,13 | 589.969,13 | 589.969,13 | 589.969,13 | 589.969,13 | - |
| 07 giu 2024 | 592.560,75 | 592.560,75 | 592.560,75 | 592.560,75 | 592.560,75 | - |
| 06 giu 2024 | 594.113,38 | 594.113,38 | 594.113,38 | 594.113,38 | 594.113,38 | - |
| 05 giu 2024 | 591.155,69 | 591.155,69 | 591.155,69 | 591.155,69 | 591.155,69 | - |
| 04 giu 2024 | 586.492,56 | 586.492,56 | 586.492,56 | 586.492,56 | 586.492,56 | - |
| 03 giu 2024 | 585.639,00 | 585.639,00 | 585.639,00 | 585.639,00 | 585.639,00 | - |
| 31 mag 2024 | 584.717,13 | 584.717,13 | 584.717,13 | 584.717,13 | 584.717,13 | - |
| 30 mag 2024 | 583.653,00 | 583.653,00 | 583.653,00 | 583.653,00 | 583.653,00 | - |
| 29 mag 2024 | 582.037,25 | 582.037,25 | 582.037,25 | 582.037,25 | 582.037,25 | - |
| 28 mag 2024 | 588.241,31 | 588.241,31 | 588.241,31 | 588.241,31 | 588.241,31 | - |
| 27 mag 2024 | 593.739,06 | 593.739,06 | 593.739,06 | 593.739,06 | 593.739,06 | - |
| 24 mag 2024 | 591.681,94 | 591.681,94 | 591.681,94 | 591.681,94 | 591.681,94 | - |
| 23 mag 2024 | 592.776,75 | 592.776,75 | 592.776,75 | 592.776,75 | 592.776,75 | - |
| 22 mag 2024 | 592.787,25 | 592.787,25 | 592.787,25 | 592.787,25 | 592.787,25 | - |
| 21 mag 2024 | 593.039,38 | 593.039,38 | 593.039,38 | 593.039,38 | 593.039,38 | - |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 591.842,88 | 591.842,88 | 591.842,88 | 591.842,88 | 591.842,88 | - |
| 16 mag 2024 | 593.237,50 | 593.237,50 | 593.237,50 | 593.237,50 | 593.237,50 | - |
| 15 mag 2024 | 593.075,63 | 593.075,63 | 593.075,63 | 593.075,63 | 593.075,63 | - |
| 14 mag 2024 | 587.647,25 | 587.647,25 | 587.647,25 | 587.647,25 | 587.647,25 | - |
| 13 mag 2024 | 587.390,50 | 587.390,50 | 587.390,50 | 587.390,50 | 587.390,50 | - |
| 10 mag 2024 | 587.601,81 | 587.601,81 | 587.601,81 | 587.601,81 | 587.601,81 | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | - | - | - | - | - | - |
| 07 mag 2024 | 578.794,25 | 578.794,25 | 578.794,25 | 578.794,25 | 578.794,25 | - |
| 06 mag 2024 | 572.640,81 | 572.640,81 | 572.640,81 | 572.640,81 | 572.640,81 | - |
| 03 mag 2024 | 570.434,63 | 570.434,63 | 570.434,63 | 570.434,63 | 570.434,63 | - |
| 02 mag 2024 | 566.227,88 | 566.227,88 | 566.227,88 | 566.227,88 | 566.227,88 | - |
| 30 apr 2024 | 567.968,69 | 567.968,69 | 567.968,69 | 567.968,69 | 567.968,69 | - |
| 29 apr 2024 | 570.744,31 | 570.744,31 | 570.744,31 | 570.744,31 | 570.744,31 | - |
| 26 apr 2024 | 571.101,50 | 571.101,50 | 571.101,50 | 571.101,50 | 571.101,50 | - |
| 25 apr 2024 | 565.078,19 | 565.078,19 | 565.078,19 | 565.078,19 | 565.078,19 | - |
| 24 apr 2024 | 571.547,63 | 571.547,63 | 571.547,63 | 571.547,63 | 571.547,63 | - |
| 23 apr 2024 | 573.875,81 | 573.875,81 | 573.875,81 | 573.875,81 | 573.875,81 | - |
| 22 apr 2024 | 567.372,63 | 567.372,63 | 567.372,63 | 567.372,63 | 567.372,63 | - |
| 19 apr 2024 | 563.910,75 | 563.910,75 | 563.910,75 | 563.910,75 | 563.910,75 | - |
| 18 apr 2024 | 562.665,38 | 562.665,38 | 562.665,38 | 562.665,38 | 562.665,38 | - |
| 17 apr 2024 | 562.093,94 | 562.093,94 | 562.093,94 | 562.093,94 | 562.093,94 | - |
| 16 apr 2024 | 562.338,06 | 562.338,06 | 562.338,06 | 562.338,06 | 562.338,06 | - |
| 15 apr 2024 | 568.122,06 | 568.122,06 | 568.122,06 | 568.122,06 | 568.122,06 | - |
| 12 apr 2024 | 567.440,13 | 567.440,13 | 567.440,13 | 567.440,13 | 567.440,13 | - |
| 11 apr 2024 | 568.018,63 | 568.018,63 | 568.018,63 | 568.018,63 | 568.018,63 | - |
| 10 apr 2024 | 567.756,19 | 567.756,19 | 567.756,19 | 567.756,19 | 567.756,19 | - |
| 09 apr 2024 | 568.576,31 | 568.576,31 | 568.576,31 | 568.576,31 | 568.576,31 | - |
| 08 apr 2024 | 571.890,44 | 571.890,44 | 571.890,44 | 571.890,44 | 571.890,44 | - |
| 05 apr 2024 | 570.555,38 | 570.555,38 | 570.555,38 | 570.555,38 | 570.555,38 | - |
| 04 apr 2024 | 575.303,25 | 575.303,25 | 575.303,25 | 575.303,25 | 575.303,25 | - |
| 03 apr 2024 | 576.722,13 | 576.722,13 | 576.722,13 | 576.722,13 | 576.722,13 | - |
| 02 apr 2024 | 576.728,19 | 576.728,19 | 576.728,19 | 576.728,19 | 576.728,19 | - |
| 28 mar 2024 | 584.152,56 | 584.152,56 | 584.152,56 | 584.152,56 | 584.152,56 | - |
| 27 mar 2024 | 583.088,94 | 583.088,94 | 583.088,94 | 583.088,94 | 583.088,94 | - |
| 26 mar 2024 | 582.561,94 | 582.561,94 | 582.561,94 | 582.561,94 | 582.561,94 | - |
| 25 mar 2024 | 581.109,56 | 581.109,56 | 581.109,56 | 581.109,56 | 581.109,56 | - |
| 22 mar 2024 | 580.669,44 | 580.669,44 | 580.669,44 | 580.669,44 | 580.669,44 | - |
| 21 mar 2024 | 579.383,81 | 579.383,81 | 579.383,81 | 579.383,81 | 579.383,81 | - |
| 20 mar 2024 | 577.910,25 | 577.910,25 | 577.910,25 | 577.910,25 | 577.910,25 | - |
| 19 mar 2024 | 576.289,44 | 576.289,44 | 576.289,44 | 576.289,44 | 576.289,44 | - |
| 18 mar 2024 | 574.691,50 | 574.691,50 | 574.691,50 | 574.691,50 | 574.691,50 | - |
| 15 mar 2024 | 576.181,81 | 576.181,81 | 576.181,81 | 576.181,81 | 576.181,81 | - |
| 14 mar 2024 | 577.884,38 | 577.884,38 | 577.884,38 | 577.884,38 | 577.884,38 | - |
| 13 mar 2024 | 578.205,81 | 578.205,81 | 578.205,81 | 578.205,81 | 578.205,81 | - |
| 12 mar 2024 | 578.249,19 | 578.249,19 | 578.249,19 | 578.249,19 | 578.249,19 | - |
| 11 mar 2024 | 574.739,00 | 574.739,00 | 574.739,00 | 574.739,00 | 574.739,00 | - |
| 08 mar 2024 | 576.950,44 | 576.950,44 | 576.950,44 | 576.950,44 | 576.950,44 | - |
| 07 mar 2024 | 575.700,19 | 575.700,19 | 575.700,19 | 575.700,19 | 575.700,19 | - |
| 06 mar 2024 | 569.898,00 | 569.898,00 | 569.898,00 | 569.898,00 | 569.898,00 | - |
| 05 mar 2024 | 568.691,44 | 568.691,44 | 568.691,44 | 568.691,44 | 568.691,44 | - |
| 04 mar 2024 | 569.428,00 | 569.428,00 | 569.428,00 | 569.428,00 | 569.428,00 | - |
| 01 mar 2024 | 567.900,00 | 567.900,00 | 567.900,00 | 567.900,00 | 567.900,00 | - |
| 29 feb 2024 | 566.637,13 | 566.637,13 | 566.637,13 | 566.637,13 | 566.637,13 | - |
| 28 feb 2024 | 567.450,31 | 567.450,31 | 567.450,31 | 567.450,31 | 567.450,31 | - |
| 27 feb 2024 | 570.144,75 | 570.144,75 | 570.144,75 | 570.144,75 | 570.144,75 | - |
| 26 feb 2024 | 570.875,19 | 570.875,19 | 570.875,19 | 570.875,19 | 570.875,19 | - |
| 23 feb 2024 | 572.987,50 | 572.987,50 | 572.987,50 | 572.987,50 | 572.987,50 | - |
| 22 feb 2024 | 570.474,19 | 570.474,19 | 570.474,19 | 570.474,19 | 570.474,19 | - |
| 21 feb 2024 | 566.132,94 | 566.132,94 | 566.132,94 | 566.132,94 | 566.132,94 | - |
| 20 feb 2024 | 566.716,56 | 566.716,56 | 566.716,56 | 566.716,56 | 566.716,56 | - |
| 19 feb 2024 | 565.573,00 | 565.573,00 | 565.573,00 | 565.573,00 | 565.573,00 | - |
| 16 feb 2024 | 564.455,94 | 564.455,94 | 564.455,94 | 564.455,94 | 564.455,94 | - |
| 15 feb 2024 | 560.626,50 | 560.626,50 | 560.626,50 | 560.626,50 | 560.626,50 | - |
| 14 feb 2024 | 556.612,38 | 556.612,38 | 556.612,38 | 556.612,38 | 556.612,38 | - |
| 13 feb 2024 | 552.291,31 | 552.291,31 | 552.291,31 | 552.291,31 | 552.291,31 | - |
| 12 feb 2024 | 556.885,75 | 556.885,75 | 556.885,75 | 556.885,75 | 556.885,75 | - |
| 09 feb 2024 | 555.549,06 | 555.549,06 | 555.549,06 | 555.549,06 | 555.549,06 | - |
| 08 feb 2024 | 556.350,19 | 556.350,19 | 556.350,19 | 556.350,19 | 556.350,19 | - |
| 07 feb 2024 | 556.674,75 | 556.674,75 | 556.674,75 | 556.674,75 | 556.674,75 | - |
| 06 feb 2024 | 557.113,56 | 557.113,56 | 557.113,56 | 557.113,56 | 557.113,56 | - |
| 05 feb 2024 | 553.999,69 | 553.999,69 | 553.999,69 | 553.999,69 | 553.999,69 | - |
| 02 feb 2024 | 553.529,38 | 553.529,38 | 553.529,38 | 553.529,38 | 553.529,38 | - |
| 01 feb 2024 | 554.902,63 | 554.902,63 | 554.902,63 | 554.902,63 | 554.902,63 | - |
| 31 gen 2024 | 555.710,31 | 555.710,31 | 555.710,31 | 555.710,31 | 555.710,31 | - |
| 30 gen 2024 | 556.069,13 | 556.069,13 | 556.069,13 | 556.069,13 | 556.069,13 | - |
| 29 gen 2024 | 556.139,56 | 556.139,56 | 556.139,56 | 556.139,56 | 556.139,56 | - |
| 26 gen 2024 | 555.430,75 | 555.430,75 | 555.430,75 | 555.430,75 | 555.430,75 | - |
| 25 gen 2024 | 547.410,69 | 547.410,69 | 547.410,69 | 547.410,69 | 547.410,69 | - |
| 24 gen 2024 | 545.040,81 | 545.040,81 | 545.040,81 | 545.040,81 | 545.040,81 | - |
| *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.