Italia markets close in 1 hour 16 minutes
FTSE MIB
34.681,65 +189,24 (+0,55%) Dow Jones
38.605,45 -80,87 (-0,21%) Nasdaq
16.816,22 +81,21 (+0,49%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
74,87 -2,12 (-2,75%) Bitcoin EUR
64.133,71 +1.596,66 (+2,55%)
Arcancia SG ERS Act Eur Sldr M2 C (0P0000PYT9.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | - | - | - | - | - | - |
| 31 mag 2024 | - | - | - | - | - | - |
| 30 mag 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
| 29 mag 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
| 28 mag 2024 | - | - | - | - | - | - |
| 27 mag 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
| 24 mag 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
| 23 mag 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
| 22 mag 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
| 21 mag 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
| 16 mag 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
| 15 mag 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
| 14 mag 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
| 13 mag 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
| 10 mag 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | - | - | - | - | - | - |
| 07 mag 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 06 mag 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
| 03 mag 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
| 02 mag 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
| 30 apr 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 29 apr 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
| 26 apr 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
| 25 apr 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 24 apr 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
| 23 apr 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
| 22 apr 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
| 19 apr 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
| 18 apr 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
| 17 apr 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
| 16 apr 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
| 15 apr 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
| 12 apr 2024 | - | - | - | - | - | - |
| 11 apr 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
| 10 apr 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 09 apr 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
| 08 apr 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 05 apr 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 04 apr 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 03 apr 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 02 apr 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
| 28 mar 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
| 27 mar 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
| 26 mar 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
| 25 mar 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 22 mar 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 21 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 20 mar 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
| 19 mar 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 18 mar 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
| 15 mar 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
| 14 mar 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
| 13 mar 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
| 12 mar 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 11 mar 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
| 08 mar 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 07 mar 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
| 06 mar 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
| 05 mar 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
| 04 mar 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
| 01 mar 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
| 29 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
| 28 feb 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
| 27 feb 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
| 26 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
| 23 feb 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
| 22 feb 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
| 21 feb 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
| 20 feb 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
| 19 feb 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
| 16 feb 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
| 15 feb 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
| 14 feb 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
| 13 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 12 feb 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
| 09 feb 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
| 08 feb 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
| 07 feb 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 06 feb 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
| 05 feb 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
| 02 feb 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
| 01 feb 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
| 31 gen 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
| 30 gen 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 29 gen 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
| 26 gen 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
| 25 gen 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
| 24 gen 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
| 23 gen 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
| 22 gen 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
| 19 gen 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
| 18 gen 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 17 gen 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
| 16 gen 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
| 15 gen 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 12 gen 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
| 11 gen 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
| *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.