Italia markets open in 2 hours 33 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.136,44 +174,64 (+0,46%) EUR/USD
1,0681 +0,0007 (+0,06%) Bitcoin EUR
58.059,26 -1.632,11 (-2,73%) CMC Crypto 200
885,54 0,00 (0,00%)
AXA Pension Zen R (0P0000S1S7.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | - | - | - | - | - | - |
| 15 apr 2024 | 102,19 | 102,19 | 102,19 | 102,19 | 102,19 | - |
| 12 apr 2024 | 102,40 | 102,40 | 102,40 | 102,40 | 102,40 | - |
| 11 apr 2024 | 102,23 | 102,23 | 102,23 | 102,23 | 102,23 | - |
| 10 apr 2024 | 102,26 | 102,26 | 102,26 | 102,26 | 102,26 | - |
| 09 apr 2024 | 102,36 | 102,36 | 102,36 | 102,36 | 102,36 | - |
| 08 apr 2024 | 102,25 | 102,25 | 102,25 | 102,25 | 102,25 | - |
| 05 apr 2024 | 102,28 | 102,28 | 102,28 | 102,28 | 102,28 | - |
| 04 apr 2024 | 102,30 | 102,30 | 102,30 | 102,30 | 102,30 | - |
| 03 apr 2024 | 102,23 | 102,23 | 102,23 | 102,23 | 102,23 | - |
| 02 apr 2024 | 102,20 | 102,20 | 102,20 | 102,20 | 102,20 | - |
| 28 mar 2024 | 102,42 | 102,42 | 102,42 | 102,42 | 102,42 | - |
| 27 mar 2024 | 102,41 | 102,41 | 102,41 | 102,41 | 102,41 | - |
| 26 mar 2024 | 102,30 | 102,30 | 102,30 | 102,30 | 102,30 | - |
| 25 mar 2024 | 102,25 | 102,25 | 102,25 | 102,25 | 102,25 | - |
| 22 mar 2024 | 102,33 | 102,33 | 102,33 | 102,33 | 102,33 | - |
| 21 mar 2024 | 102,21 | 102,21 | 102,21 | 102,21 | 102,21 | - |
| 20 mar 2024 | 102,07 | 102,07 | 102,07 | 102,07 | 102,07 | - |
| 19 mar 2024 | 102,02 | 102,02 | 102,02 | 102,02 | 102,02 | - |
| 18 mar 2024 | 101,99 | 101,99 | 101,99 | 101,99 | 101,99 | - |
| 15 mar 2024 | 101,95 | 101,95 | 101,95 | 101,95 | 101,95 | - |
| 14 mar 2024 | 102,03 | 102,03 | 102,03 | 102,03 | 102,03 | - |
| 13 mar 2024 | 102,09 | 102,09 | 102,09 | 102,09 | 102,09 | - |
| 12 mar 2024 | 102,12 | 102,12 | 102,12 | 102,12 | 102,12 | - |
| 11 mar 2024 | 102,08 | 102,08 | 102,08 | 102,08 | 102,08 | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 102,07 | 102,07 | 102,07 | 102,07 | 102,07 | - |
| 06 mar 2024 | 101,93 | 101,93 | 101,93 | 101,93 | 101,93 | - |
| 05 mar 2024 | 101,86 | 101,86 | 101,86 | 101,86 | 101,86 | - |
| 04 mar 2024 | 101,76 | 101,76 | 101,76 | 101,76 | 101,76 | - |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | 101,66 | 101,66 | 101,66 | 101,66 | 101,66 | - |
| 28 feb 2024 | 101,55 | 101,55 | 101,55 | 101,55 | 101,55 | - |
| 27 feb 2024 | 101,52 | 101,52 | 101,52 | 101,52 | 101,52 | - |
| 26 feb 2024 | 101,54 | 101,54 | 101,54 | 101,54 | 101,54 | - |
| 23 feb 2024 | 101,70 | 101,70 | 101,70 | 101,70 | 101,70 | - |
| 22 feb 2024 | 101,52 | 101,52 | 101,52 | 101,52 | 101,52 | - |
| 21 feb 2024 | 101,40 | 101,40 | 101,40 | 101,40 | 101,40 | - |
| 20 feb 2024 | 101,52 | 101,52 | 101,52 | 101,52 | 101,52 | - |
| 19 feb 2024 | 101,47 | 101,47 | 101,47 | 101,47 | 101,47 | - |
| 16 feb 2024 | 101,47 | 101,47 | 101,47 | 101,47 | 101,47 | - |
| 15 feb 2024 | 101,52 | 101,52 | 101,52 | 101,52 | 101,52 | - |
| 14 feb 2024 | 101,49 | 101,49 | 101,49 | 101,49 | 101,49 | - |
| 13 feb 2024 | 101,32 | 101,32 | 101,32 | 101,32 | 101,32 | - |
| 12 feb 2024 | 101,46 | 101,46 | 101,46 | 101,46 | 101,46 | - |
| 09 feb 2024 | 101,39 | 101,39 | 101,39 | 101,39 | 101,39 | - |
| 08 feb 2024 | 101,41 | 101,41 | 101,41 | 101,41 | 101,41 | - |
| 07 feb 2024 | 101,48 | 101,48 | 101,48 | 101,48 | 101,48 | - |
| 06 feb 2024 | 101,51 | 101,51 | 101,51 | 101,51 | 101,51 | - |
| 05 feb 2024 | 101,43 | 101,43 | 101,43 | 101,43 | 101,43 | - |
| 02 feb 2024 | 101,52 | 101,52 | 101,52 | 101,52 | 101,52 | - |
| 01 feb 2024 | 101,65 | 101,65 | 101,65 | 101,65 | 101,65 | - |
| 31 gen 2024 | 101,60 | 101,60 | 101,60 | 101,60 | 101,60 | - |
| 30 gen 2024 | 101,51 | 101,51 | 101,51 | 101,51 | 101,51 | - |
| 29 gen 2024 | 101,55 | 101,55 | 101,55 | 101,55 | 101,55 | - |
| 26 gen 2024 | 101,38 | 101,38 | 101,38 | 101,38 | 101,38 | - |
| 25 gen 2024 | 101,35 | 101,35 | 101,35 | 101,35 | 101,35 | - |
| 24 gen 2024 | 101,18 | 101,18 | 101,18 | 101,18 | 101,18 | - |
| 23 gen 2024 | 101,16 | 101,16 | 101,16 | 101,16 | 101,16 | - |
| 22 gen 2024 | 101,25 | 101,25 | 101,25 | 101,25 | 101,25 | - |
| 19 gen 2024 | 101,14 | 101,14 | 101,14 | 101,14 | 101,14 | - |
| 18 gen 2024 | 101,08 | 101,08 | 101,08 | 101,08 | 101,08 | - |
| 17 gen 2024 | 101,03 | 101,03 | 101,03 | 101,03 | 101,03 | - |
| 16 gen 2024 | 101,20 | 101,20 | 101,20 | 101,20 | 101,20 | - |
| 15 gen 2024 | 101,27 | 101,27 | 101,27 | 101,27 | 101,27 | - |
| 12 gen 2024 | 101,34 | 101,34 | 101,34 | 101,34 | 101,34 | - |
| 11 gen 2024 | 101,17 | 101,17 | 101,17 | 101,17 | 101,17 | - |
| 10 gen 2024 | 101,10 | 101,10 | 101,10 | 101,10 | 101,10 | - |
| 09 gen 2024 | 101,11 | 101,11 | 101,11 | 101,11 | 101,11 | - |
| 08 gen 2024 | 101,16 | 101,16 | 101,16 | 101,16 | 101,16 | - |
| 05 gen 2024 | 101,06 | 101,06 | 101,06 | 101,06 | 101,06 | - |
| 04 gen 2024 | 101,10 | 101,10 | 101,10 | 101,10 | 101,10 | - |
| 03 gen 2024 | 101,26 | 101,26 | 101,26 | 101,26 | 101,26 | - |
| 02 gen 2024 | 101,29 | 101,29 | 101,29 | 101,29 | 101,29 | - |
| 29 dic 2023 | 101,38 | 101,38 | 101,38 | 101,38 | 101,38 | - |
| 28 dic 2023 | 101,47 | 101,47 | 101,47 | 101,47 | 101,47 | - |
| 27 dic 2023 | 101,55 | 101,55 | 101,55 | 101,55 | 101,55 | - |
| 22 dic 2023 | 101,41 | 101,41 | 101,41 | 101,41 | 101,41 | - |
| 21 dic 2023 | 101,38 | 101,38 | 101,38 | 101,38 | 101,38 | - |
| 20 dic 2023 | 101,32 | 101,32 | 101,32 | 101,32 | 101,32 | - |
| 19 dic 2023 | 101,24 | 101,24 | 101,24 | 101,24 | 101,24 | - |
| 18 dic 2023 | 101,09 | 101,09 | 101,09 | 101,09 | 101,09 | - |
| 15 dic 2023 | 101,16 | 101,16 | 101,16 | 101,16 | 101,16 | - |
| 14 dic 2023 | 101,01 | 101,01 | 101,01 | 101,01 | 101,01 | - |
| 13 dic 2023 | 100,77 | 100,77 | 100,77 | 100,77 | 100,77 | - |
| 12 dic 2023 | 100,58 | 100,58 | 100,58 | 100,58 | 100,58 | - |
| 11 dic 2023 | 100,50 | 100,50 | 100,50 | 100,50 | 100,50 | - |
| 08 dic 2023 | 100,48 | 100,48 | 100,48 | 100,48 | 100,48 | - |
| 07 dic 2023 | 100,65 | 100,65 | 100,65 | 100,65 | 100,65 | - |
| 06 dic 2023 | 100,62 | 100,62 | 100,62 | 100,62 | 100,62 | - |
| 05 dic 2023 | 100,52 | 100,52 | 100,52 | 100,52 | 100,52 | - |
| 04 dic 2023 | 100,28 | 100,28 | 100,28 | 100,28 | 100,28 | - |
| 01 dic 2023 | 100,31 | 100,31 | 100,31 | 100,31 | 100,31 | - |
| 30 nov 2023 | 100,02 | 100,02 | 100,02 | 100,02 | 100,02 | - |
| 29 nov 2023 | 99,99 | 99,99 | 99,99 | 99,99 | 99,99 | - |
| 28 nov 2023 | 99,84 | 99,84 | 99,84 | 99,84 | 99,84 | - |
| 27 nov 2023 | 99,77 | 99,77 | 99,77 | 99,77 | 99,77 | - |
| 24 nov 2023 | 99,61 | 99,61 | 99,61 | 99,61 | 99,61 | - |
| 23 nov 2023 | 99,64 | 99,64 | 99,64 | 99,64 | 99,64 | - |
| *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.