Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.474,96 -132,50 (-0,22%)
GlobalAccess Asia Pac (ex-Jpn)M Acc EURH (0P0000Q385.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | - | - | - | - | - | - |
| 16 mag 2024 | 3,1110 | 3,1110 | 3,1110 | 3,1110 | 3,1110 | - |
| 15 mag 2024 | - | - | - | - | - | - |
| 14 mag 2024 | 3,0590 | 3,0590 | 3,0590 | 3,0590 | 3,0590 | - |
| 13 mag 2024 | 3,0620 | 3,0620 | 3,0620 | 3,0620 | 3,0620 | - |
| 10 mag 2024 | 3,0340 | 3,0340 | 3,0340 | 3,0340 | 3,0340 | - |
| 09 mag 2024 | 3,0120 | 3,0120 | 3,0120 | 3,0120 | 3,0120 | - |
| 08 mag 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
| 07 mag 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 06 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | 2,9890 | 2,9890 | 2,9890 | 2,9890 | 2,9890 | - |
| 02 mag 2024 | 2,9530 | 2,9530 | 2,9530 | 2,9530 | 2,9530 | - |
| 30 apr 2024 | 2,9390 | 2,9390 | 2,9390 | 2,9390 | 2,9390 | - |
| 29 apr 2024 | 2,9440 | 2,9440 | 2,9440 | 2,9440 | 2,9440 | - |
| 26 apr 2024 | 2,9180 | 2,9180 | 2,9180 | 2,9180 | 2,9180 | - |
| 25 apr 2024 | 2,8940 | 2,8940 | 2,8940 | 2,8940 | 2,8940 | - |
| 24 apr 2024 | 2,9060 | 2,9060 | 2,9060 | 2,9060 | 2,9060 | - |
| 23 apr 2024 | 2,8540 | 2,8540 | 2,8540 | 2,8540 | 2,8540 | - |
| 22 apr 2024 | 2,8260 | 2,8260 | 2,8260 | 2,8260 | 2,8260 | - |
| 19 apr 2024 | 2,7980 | 2,7980 | 2,7980 | 2,7980 | 2,7980 | - |
| 18 apr 2024 | 2,8440 | 2,8440 | 2,8440 | 2,8440 | 2,8440 | - |
| 17 apr 2024 | 2,8220 | 2,8220 | 2,8220 | 2,8220 | 2,8220 | - |
| 16 apr 2024 | 2,8140 | 2,8140 | 2,8140 | 2,8140 | 2,8140 | - |
| 15 apr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 12 apr 2024 | 2,9020 | 2,9020 | 2,9020 | 2,9020 | 2,9020 | - |
| 11 apr 2024 | 2,9450 | 2,9450 | 2,9450 | 2,9450 | 2,9450 | - |
| 10 apr 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 09 apr 2024 | 2,9490 | 2,9490 | 2,9490 | 2,9490 | 2,9490 | - |
| 08 apr 2024 | 2,9280 | 2,9280 | 2,9280 | 2,9280 | 2,9280 | - |
| 05 apr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 04 apr 2024 | - | - | - | - | - | - |
| 03 apr 2024 | 2,9260 | 2,9260 | 2,9260 | 2,9260 | 2,9260 | - |
| 02 apr 2024 | 2,9440 | 2,9440 | 2,9440 | 2,9440 | 2,9440 | - |
| 28 mar 2024 | 2,9150 | 2,9150 | 2,9150 | 2,9150 | 2,9150 | - |
| 27 mar 2024 | 2,8990 | 2,8990 | 2,8990 | 2,8990 | 2,8990 | - |
| 26 mar 2024 | 2,9050 | 2,9050 | 2,9050 | 2,9050 | 2,9050 | - |
| 25 mar 2024 | 2,8980 | 2,8980 | 2,8980 | 2,8980 | 2,8980 | - |
| 22 mar 2024 | 2,9010 | 2,9010 | 2,9010 | 2,9010 | 2,9010 | - |
| 21 mar 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 20 mar 2024 | 2,8910 | 2,8910 | 2,8910 | 2,8910 | 2,8910 | - |
| 19 mar 2024 | 2,8790 | 2,8790 | 2,8790 | 2,8790 | 2,8790 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 2,8930 | 2,8930 | 2,8930 | 2,8930 | 2,8930 | - |
| 14 mar 2024 | 2,9260 | 2,9260 | 2,9260 | 2,9260 | 2,9260 | - |
| 13 mar 2024 | 2,9350 | 2,9350 | 2,9350 | 2,9350 | 2,9350 | - |
| 12 mar 2024 | 2,9310 | 2,9310 | 2,9310 | 2,9310 | 2,9310 | - |
| 11 mar 2024 | 2,8960 | 2,8960 | 2,8960 | 2,8960 | 2,8960 | - |
| 08 mar 2024 | 2,8990 | 2,8990 | 2,8990 | 2,8990 | 2,8990 | - |
| 07 mar 2024 | 2,8660 | 2,8660 | 2,8660 | 2,8660 | 2,8660 | - |
| 06 mar 2024 | 2,8490 | 2,8490 | 2,8490 | 2,8490 | 2,8490 | - |
| 05 mar 2024 | 2,8260 | 2,8260 | 2,8260 | 2,8260 | 2,8260 | - |
| 04 mar 2024 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | - |
| 01 mar 2024 | 2,8290 | 2,8290 | 2,8290 | 2,8290 | 2,8290 | - |
| 01 mar 2024 | 0.003201 Dividendo | |||||
| 29 feb 2024 | 2,8170 | 2,8170 | 2,8170 | 2,8170 | 2,8138 | - |
| 29 feb 2024 | 0.003201 Dividendo | |||||
| 28 feb 2024 | 2,8140 | 2,8140 | 2,8140 | 2,8140 | 2,8076 | - |
| 27 feb 2024 | 2,8320 | 2,8320 | 2,8320 | 2,8320 | 2,8256 | - |
| 26 feb 2024 | 2,8260 | 2,8260 | 2,8260 | 2,8260 | 2,8196 | - |
| 23 feb 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8335 | - |
| 22 feb 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8236 | - |
| 21 feb 2024 | 2,8080 | 2,8080 | 2,8080 | 2,8080 | 2,8016 | - |
| 20 feb 2024 | 2,7990 | 2,7990 | 2,7990 | 2,7990 | 2,7926 | - |
| 19 feb 2024 | 2,7950 | 2,7950 | 2,7950 | 2,7950 | 2,7886 | - |
| 16 feb 2024 | 2,7930 | 2,7930 | 2,7930 | 2,7930 | 2,7867 | - |
| 15 feb 2024 | 2,7580 | 2,7580 | 2,7580 | 2,7580 | 2,7517 | - |
| 14 feb 2024 | 2,7340 | 2,7340 | 2,7340 | 2,7340 | 2,7278 | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | 2,7440 | 2,7440 | 2,7440 | 2,7440 | 2,7378 | - |
| 08 feb 2024 | 2,7510 | 2,7510 | 2,7510 | 2,7510 | 2,7447 | - |
| 07 feb 2024 | 2,7610 | 2,7610 | 2,7610 | 2,7610 | 2,7547 | - |
| 06 feb 2024 | 2,7460 | 2,7460 | 2,7460 | 2,7460 | 2,7398 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 2,7180 | 2,7180 | 2,7180 | 2,7180 | 2,7118 | - |
| 01 feb 2024 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | 2,6889 | - |
| 31 gen 2024 | 2,6860 | 2,6860 | 2,6860 | 2,6860 | 2,6799 | - |
| 30 gen 2024 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | 2,6889 | - |
| 29 gen 2024 | 2,7130 | 2,7130 | 2,7130 | 2,7130 | 2,7068 | - |
| 26 gen 2024 | 2,6860 | 2,6860 | 2,6860 | 2,6860 | 2,6799 | - |
| 25 gen 2024 | 2,6990 | 2,6990 | 2,6990 | 2,6990 | 2,6929 | - |
| 24 gen 2024 | 2,6780 | 2,6780 | 2,6780 | 2,6780 | 2,6719 | - |
| 23 gen 2024 | 2,6440 | 2,6440 | 2,6440 | 2,6440 | 2,6380 | - |
| 22 gen 2024 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | 2,6091 | - |
| 19 gen 2024 | 2,6360 | 2,6360 | 2,6360 | 2,6360 | 2,6300 | - |
| 18 gen 2024 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | 2,6091 | - |
| 17 gen 2024 | 2,6070 | 2,6070 | 2,6070 | 2,6070 | 2,6011 | - |
| 16 gen 2024 | 2,6780 | 2,6780 | 2,6780 | 2,6780 | 2,6719 | - |
| 15 gen 2024 | 2,7250 | 2,7250 | 2,7250 | 2,7250 | 2,7188 | - |
| 12 gen 2024 | 2,7250 | 2,7250 | 2,7250 | 2,7250 | 2,7188 | - |
| 11 gen 2024 | 2,7240 | 2,7240 | 2,7240 | 2,7240 | 2,7178 | - |
| 10 gen 2024 | 2,7180 | 2,7180 | 2,7180 | 2,7180 | 2,7118 | - |
| 09 gen 2024 | 2,7330 | 2,7330 | 2,7330 | 2,7330 | 2,7268 | - |
| 08 gen 2024 | 2,7390 | 2,7390 | 2,7390 | 2,7390 | 2,7328 | - |
| 05 gen 2024 | 2,7630 | 2,7630 | 2,7630 | 2,7630 | 2,7567 | - |
| 04 gen 2024 | 2,7720 | 2,7720 | 2,7720 | 2,7720 | 2,7657 | - |
| 03 gen 2024 | 2,7780 | 2,7780 | 2,7780 | 2,7780 | 2,7717 | - |
| 02 gen 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8136 | - |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | 2,8490 | 2,8490 | 2,8490 | 2,8490 | 2,8425 | - |
| *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.