Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.110,87 -631,48 (-1,06%)
Nabaruber Inversiones SICAV (0P0000V00Y.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | - | - | - | - | - | - |
| 25 apr 2024 | - | - | - | - | - | - |
| 24 apr 2024 | 1,6141 | 1,6141 | 1,6141 | 1,6141 | 1,6141 | - |
| 23 apr 2024 | 1,6142 | 1,6142 | 1,6142 | 1,6142 | 1,6142 | - |
| 22 apr 2024 | 1,5998 | 1,5998 | 1,5998 | 1,5998 | 1,5998 | - |
| 19 apr 2024 | 1,5928 | 1,5928 | 1,5928 | 1,5928 | 1,5928 | - |
| 18 apr 2024 | 1,5981 | 1,5981 | 1,5981 | 1,5981 | 1,5981 | - |
| 17 apr 2024 | 1,5972 | 1,5972 | 1,5972 | 1,5972 | 1,5972 | - |
| 16 apr 2024 | 1,5990 | 1,5990 | 1,5990 | 1,5990 | 1,5990 | - |
| 15 apr 2024 | 1,6158 | 1,6158 | 1,6158 | 1,6158 | 1,6158 | - |
| 12 apr 2024 | 1,6194 | 1,6194 | 1,6194 | 1,6194 | 1,6194 | - |
| 11 apr 2024 | 1,6182 | 1,6182 | 1,6182 | 1,6182 | 1,6182 | - |
| 10 apr 2024 | 1,6185 | 1,6185 | 1,6185 | 1,6185 | 1,6185 | - |
| 09 apr 2024 | 1,6185 | 1,6185 | 1,6185 | 1,6185 | 1,6185 | - |
| 08 apr 2024 | 1,6219 | 1,6219 | 1,6219 | 1,6219 | 1,6219 | - |
| 05 apr 2024 | 1,6175 | 1,6175 | 1,6175 | 1,6175 | 1,6175 | - |
| 04 apr 2024 | 1,6223 | 1,6223 | 1,6223 | 1,6223 | 1,6223 | - |
| 03 apr 2024 | 1,6243 | 1,6243 | 1,6243 | 1,6243 | 1,6243 | - |
| 02 apr 2024 | 1,6228 | 1,6228 | 1,6228 | 1,6228 | 1,6228 | - |
| 28 mar 2024 | 1,6334 | 1,6334 | 1,6334 | 1,6334 | 1,6334 | - |
| 27 mar 2024 | 1,6291 | 1,6291 | 1,6291 | 1,6291 | 1,6291 | - |
| 26 mar 2024 | 1,6242 | 1,6242 | 1,6242 | 1,6242 | 1,6242 | - |
| 25 mar 2024 | 1,6221 | 1,6221 | 1,6221 | 1,6221 | 1,6221 | - |
| 22 mar 2024 | 1,6248 | 1,6248 | 1,6248 | 1,6248 | 1,6248 | - |
| 21 mar 2024 | 1,6202 | 1,6202 | 1,6202 | 1,6202 | 1,6202 | - |
| 20 mar 2024 | 1,6070 | 1,6070 | 1,6070 | 1,6070 | 1,6070 | - |
| 19 mar 2024 | 1,6029 | 1,6029 | 1,6029 | 1,6029 | 1,6029 | - |
| 18 mar 2024 | 1,5989 | 1,5989 | 1,5989 | 1,5989 | 1,5989 | - |
| 15 mar 2024 | 1,5954 | 1,5954 | 1,5954 | 1,5954 | 1,5954 | - |
| 14 mar 2024 | 1,5995 | 1,5995 | 1,5995 | 1,5995 | 1,5995 | - |
| 13 mar 2024 | 1,5992 | 1,5992 | 1,5992 | 1,5992 | 1,5992 | - |
| 12 mar 2024 | 1,5947 | 1,5947 | 1,5947 | 1,5947 | 1,5947 | - |
| 11 mar 2024 | 1,5816 | 1,5816 | 1,5816 | 1,5816 | 1,5816 | - |
| 08 mar 2024 | 1,5890 | 1,5890 | 1,5890 | 1,5890 | 1,5890 | - |
| 07 mar 2024 | 1,5872 | 1,5872 | 1,5872 | 1,5872 | 1,5872 | - |
| 06 mar 2024 | 1,5781 | 1,5781 | 1,5781 | 1,5781 | 1,5781 | - |
| 05 mar 2024 | 1,5754 | 1,5754 | 1,5754 | 1,5754 | 1,5754 | - |
| 04 mar 2024 | 1,5806 | 1,5806 | 1,5806 | 1,5806 | 1,5806 | - |
| 01 mar 2024 | 1,5777 | 1,5777 | 1,5777 | 1,5777 | 1,5777 | - |
| 29 feb 2024 | 1,5727 | 1,5727 | 1,5727 | 1,5727 | 1,5727 | - |
| 28 feb 2024 | 1,5705 | 1,5705 | 1,5705 | 1,5705 | 1,5705 | - |
| 27 feb 2024 | 1,5738 | 1,5738 | 1,5738 | 1,5738 | 1,5738 | - |
| 26 feb 2024 | 1,5727 | 1,5727 | 1,5727 | 1,5727 | 1,5727 | - |
| 23 feb 2024 | 1,5780 | 1,5780 | 1,5780 | 1,5780 | 1,5780 | - |
| 22 feb 2024 | 1,5743 | 1,5743 | 1,5743 | 1,5743 | 1,5743 | - |
| 21 feb 2024 | 1,5563 | 1,5563 | 1,5563 | 1,5563 | 1,5563 | - |
| 20 feb 2024 | 1,5558 | 1,5558 | 1,5558 | 1,5558 | 1,5558 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1,5588 | 1,5588 | 1,5588 | 1,5588 | 1,5588 | - |
| 15 feb 2024 | 1,5598 | 1,5598 | 1,5598 | 1,5598 | 1,5598 | - |
| 14 feb 2024 | 1,5572 | 1,5572 | 1,5572 | 1,5572 | 1,5572 | - |
| 13 feb 2024 | 1,5522 | 1,5522 | 1,5522 | 1,5522 | 1,5522 | - |
| 12 feb 2024 | 1,5634 | 1,5634 | 1,5634 | 1,5634 | 1,5634 | - |
| 09 feb 2024 | 1,5582 | 1,5582 | 1,5582 | 1,5582 | 1,5582 | - |
| 08 feb 2024 | 1,5551 | 1,5551 | 1,5551 | 1,5551 | 1,5551 | - |
| 07 feb 2024 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | - |
| 06 feb 2024 | 1,5542 | 1,5542 | 1,5542 | 1,5542 | 1,5542 | - |
| 05 feb 2024 | 1,5526 | 1,5526 | 1,5526 | 1,5526 | 1,5526 | - |
| 02 feb 2024 | 1,5517 | 1,5517 | 1,5517 | 1,5517 | 1,5517 | - |
| 01 feb 2024 | 1,5403 | 1,5403 | 1,5403 | 1,5403 | 1,5403 | - |
| 31 gen 2024 | 1,5441 | 1,5441 | 1,5441 | 1,5441 | 1,5441 | - |
| 30 gen 2024 | 1,5504 | 1,5504 | 1,5504 | 1,5504 | 1,5504 | - |
| 29 gen 2024 | 1,5452 | 1,5452 | 1,5452 | 1,5452 | 1,5452 | - |
| 26 gen 2024 | 1,5430 | 1,5430 | 1,5430 | 1,5430 | 1,5430 | - |
| 25 gen 2024 | 1,5396 | 1,5396 | 1,5396 | 1,5396 | 1,5396 | - |
| 24 gen 2024 | 1,5328 | 1,5328 | 1,5328 | 1,5328 | 1,5328 | - |
| 23 gen 2024 | 1,5234 | 1,5234 | 1,5234 | 1,5234 | 1,5234 | - |
| 22 gen 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
| 19 gen 2024 | 1,5122 | 1,5122 | 1,5122 | 1,5122 | 1,5122 | - |
| 18 gen 2024 | 1,5089 | 1,5089 | 1,5089 | 1,5089 | 1,5089 | - |
| 17 gen 2024 | 1,4996 | 1,4996 | 1,4996 | 1,4996 | 1,4996 | - |
| 16 gen 2024 | 1,5128 | 1,5128 | 1,5128 | 1,5128 | 1,5128 | - |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | - |
| 11 gen 2024 | 1,5123 | 1,5123 | 1,5123 | 1,5123 | 1,5123 | - |
| 10 gen 2024 | 1,5133 | 1,5133 | 1,5133 | 1,5133 | 1,5133 | - |
| 09 gen 2024 | 1,5104 | 1,5104 | 1,5104 | 1,5104 | 1,5104 | - |
| 08 gen 2024 | 1,5113 | 1,5113 | 1,5113 | 1,5113 | 1,5113 | - |
| 05 gen 2024 | 1,5041 | 1,5041 | 1,5041 | 1,5041 | 1,5041 | - |
| 04 gen 2024 | 1,5066 | 1,5066 | 1,5066 | 1,5066 | 1,5066 | - |
| 03 gen 2024 | 1,5064 | 1,5064 | 1,5064 | 1,5064 | 1,5064 | - |
| 02 gen 2024 | 1,5170 | 1,5170 | 1,5170 | 1,5170 | 1,5170 | - |
| 29 dic 2023 | 1,5189 | 1,5189 | 1,5189 | 1,5189 | 1,5189 | - |
| 28 dic 2023 | 1,5174 | 1,5174 | 1,5174 | 1,5174 | 1,5174 | - |
| 27 dic 2023 | 1,5165 | 1,5165 | 1,5165 | 1,5165 | 1,5165 | - |
| 22 dic 2023 | 1,5160 | 1,5160 | 1,5160 | 1,5160 | 1,5160 | - |
| 21 dic 2023 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | - |
| 20 dic 2023 | 1,5153 | 1,5153 | 1,5153 | 1,5153 | 1,5153 | - |
| 19 dic 2023 | 1,5143 | 1,5143 | 1,5143 | 1,5143 | 1,5143 | - |
| 18 dic 2023 | 1,5112 | 1,5112 | 1,5112 | 1,5112 | 1,5112 | - |
| 15 dic 2023 | 1,5112 | 1,5112 | 1,5112 | 1,5112 | 1,5112 | - |
| 14 dic 2023 | 1,5072 | 1,5072 | 1,5072 | 1,5072 | 1,5072 | - |
| 13 dic 2023 | 1,5003 | 1,5003 | 1,5003 | 1,5003 | 1,5003 | - |
| 12 dic 2023 | 1,4989 | 1,4989 | 1,4989 | 1,4989 | 1,4989 | - |
| 11 dic 2023 | 1,4987 | 1,4987 | 1,4987 | 1,4987 | 1,4987 | - |
| 08 dic 2023 | 1,4957 | 1,4957 | 1,4957 | 1,4957 | 1,4957 | - |
| 07 dic 2023 | 1,4874 | 1,4874 | 1,4874 | 1,4874 | 1,4874 | - |
| 06 dic 2023 | 1,4906 | 1,4906 | 1,4906 | 1,4906 | 1,4906 | - |
| 05 dic 2023 | 1,4851 | 1,4851 | 1,4851 | 1,4851 | 1,4851 | - |
| 04 dic 2023 | 1,4818 | 1,4818 | 1,4818 | 1,4818 | 1,4818 | - |
| *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.