Italia markets open in 3 hours 30 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.913,48 +296,38 (+0,77%) EUR/USD
1,0832 +0,0005 (+0,04%) Bitcoin EUR
64.082,43 -509,16 (-0,79%) CMC Crypto 200
1.511,71 -14,71 (-0,96%)
VT Argonaut European Alpha A EUR Acc (0P0000W50H.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 1,9076 | 1,9076 | 1,9076 | 1,9076 | 1,9076 | - |
| 21 mag 2024 | 1,9043 | 1,9043 | 1,9043 | 1,9043 | 1,9043 | - |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 1,8857 | 1,8857 | 1,8857 | 1,8857 | 1,8857 | - |
| 16 mag 2024 | 1,8884 | 1,8884 | 1,8884 | 1,8884 | 1,8884 | - |
| 15 mag 2024 | 1,8835 | 1,8835 | 1,8835 | 1,8835 | 1,8835 | - |
| 14 mag 2024 | 1,8724 | 1,8724 | 1,8724 | 1,8724 | 1,8724 | - |
| 13 mag 2024 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | - |
| 10 mag 2024 | 1,8667 | 1,8667 | 1,8667 | 1,8667 | 1,8667 | - |
| 09 mag 2024 | 1,8257 | 1,8257 | 1,8257 | 1,8257 | 1,8257 | - |
| 08 mag 2024 | 1,8277 | 1,8277 | 1,8277 | 1,8277 | 1,8277 | - |
| 07 mag 2024 | 1,8238 | 1,8238 | 1,8238 | 1,8238 | 1,8238 | - |
| 06 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | 1,7872 | 1,7872 | 1,7872 | 1,7872 | 1,7872 | - |
| 02 mag 2024 | 1,7801 | 1,7801 | 1,7801 | 1,7801 | 1,7801 | - |
| 30 apr 2024 | 1,8077 | 1,8077 | 1,8077 | 1,8077 | 1,8077 | - |
| 29 apr 2024 | 1,7996 | 1,7996 | 1,7996 | 1,7996 | 1,7996 | - |
| 26 apr 2024 | 1,7917 | 1,7917 | 1,7917 | 1,7917 | 1,7917 | - |
| 25 apr 2024 | 1,7715 | 1,7715 | 1,7715 | 1,7715 | 1,7715 | - |
| 24 apr 2024 | 1,7932 | 1,7932 | 1,7932 | 1,7932 | 1,7932 | - |
| 23 apr 2024 | 1,7775 | 1,7775 | 1,7775 | 1,7775 | 1,7775 | - |
| 22 apr 2024 | 1,7590 | 1,7590 | 1,7590 | 1,7590 | 1,7590 | - |
| 19 apr 2024 | 1,7521 | 1,7521 | 1,7521 | 1,7521 | 1,7521 | - |
| 18 apr 2024 | 1,7663 | 1,7663 | 1,7663 | 1,7663 | 1,7663 | - |
| 17 apr 2024 | 1,7993 | 1,7993 | 1,7993 | 1,7993 | 1,7993 | - |
| 16 apr 2024 | 1,7864 | 1,7864 | 1,7864 | 1,7864 | 1,7864 | - |
| 15 apr 2024 | 1,8134 | 1,8134 | 1,8134 | 1,8134 | 1,8134 | - |
| 12 apr 2024 | 1,8230 | 1,8230 | 1,8230 | 1,8230 | 1,8230 | - |
| 11 apr 2024 | 1,8024 | 1,8024 | 1,8024 | 1,8024 | 1,8024 | - |
| 10 apr 2024 | 1,7968 | 1,7968 | 1,7968 | 1,7968 | 1,7968 | - |
| 09 apr 2024 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | - |
| 08 apr 2024 | 1,8163 | 1,8163 | 1,8163 | 1,8163 | 1,8163 | - |
| 05 apr 2024 | 1,7909 | 1,7909 | 1,7909 | 1,7909 | 1,7909 | - |
| 04 apr 2024 | 1,8046 | 1,8046 | 1,8046 | 1,8046 | 1,8046 | - |
| 03 apr 2024 | 1,7912 | 1,7912 | 1,7912 | 1,7912 | 1,7912 | - |
| 02 apr 2024 | 1,7981 | 1,7981 | 1,7981 | 1,7981 | 1,7981 | - |
| 28 mar 2024 | 1,7865 | 1,7865 | 1,7865 | 1,7865 | 1,7865 | - |
| 27 mar 2024 | 1,7924 | 1,7924 | 1,7924 | 1,7924 | 1,7924 | - |
| 26 mar 2024 | 1,7944 | 1,7944 | 1,7944 | 1,7944 | 1,7944 | - |
| 25 mar 2024 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | - |
| 22 mar 2024 | 1,7846 | 1,7846 | 1,7846 | 1,7846 | 1,7846 | - |
| 21 mar 2024 | 1,7771 | 1,7771 | 1,7771 | 1,7771 | 1,7771 | - |
| 20 mar 2024 | 1,7704 | 1,7704 | 1,7704 | 1,7704 | 1,7704 | - |
| 19 mar 2024 | 1,7746 | 1,7746 | 1,7746 | 1,7746 | 1,7746 | - |
| 18 mar 2024 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | - |
| 15 mar 2024 | 1,7671 | 1,7671 | 1,7671 | 1,7671 | 1,7671 | - |
| 14 mar 2024 | 1,7631 | 1,7631 | 1,7631 | 1,7631 | 1,7631 | - |
| 13 mar 2024 | 1,7510 | 1,7510 | 1,7510 | 1,7510 | 1,7510 | - |
| 12 mar 2024 | 1,7284 | 1,7284 | 1,7284 | 1,7284 | 1,7284 | - |
| 11 mar 2024 | 1,7289 | 1,7289 | 1,7289 | 1,7289 | 1,7289 | - |
| 08 mar 2024 | 1,7511 | 1,7511 | 1,7511 | 1,7511 | 1,7511 | - |
| 07 mar 2024 | 1,7515 | 1,7515 | 1,7515 | 1,7515 | 1,7515 | - |
| 06 mar 2024 | 1,7395 | 1,7395 | 1,7395 | 1,7395 | 1,7395 | - |
| 05 mar 2024 | 1,7407 | 1,7407 | 1,7407 | 1,7407 | 1,7407 | - |
| 04 mar 2024 | 1,7422 | 1,7422 | 1,7422 | 1,7422 | 1,7422 | - |
| 01 mar 2024 | 1,7390 | 1,7390 | 1,7390 | 1,7390 | 1,7390 | - |
| 29 feb 2024 | 1,7259 | 1,7259 | 1,7259 | 1,7259 | 1,7259 | - |
| 29 feb 2024 | 0.012152 Dividendo | |||||
| 28 feb 2024 | 1,7395 | 1,7395 | 1,7395 | 1,7395 | 1,7273 | - |
| 27 feb 2024 | 1,7462 | 1,7462 | 1,7462 | 1,7462 | 1,7340 | - |
| 26 feb 2024 | 1,7480 | 1,7480 | 1,7480 | 1,7480 | 1,7358 | - |
| 23 feb 2024 | 1,7344 | 1,7344 | 1,7344 | 1,7344 | 1,7223 | - |
| 22 feb 2024 | 1,7390 | 1,7390 | 1,7390 | 1,7390 | 1,7269 | - |
| 21 feb 2024 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | 1,7070 | - |
| 20 feb 2024 | 1,7230 | 1,7230 | 1,7230 | 1,7230 | 1,7110 | - |
| 19 feb 2024 | 1,7304 | 1,7304 | 1,7304 | 1,7304 | 1,7184 | - |
| 16 feb 2024 | 1,7325 | 1,7325 | 1,7325 | 1,7325 | 1,7204 | - |
| 15 feb 2024 | 1,7134 | 1,7134 | 1,7134 | 1,7134 | 1,7014 | - |
| 14 feb 2024 | 1,7155 | 1,7155 | 1,7155 | 1,7155 | 1,7035 | - |
| 13 feb 2024 | 1,6988 | 1,6988 | 1,6988 | 1,6988 | 1,6869 | - |
| 12 feb 2024 | 1,6981 | 1,6981 | 1,6981 | 1,6981 | 1,6863 | - |
| 09 feb 2024 | 1,6783 | 1,6783 | 1,6783 | 1,6783 | 1,6666 | - |
| 08 feb 2024 | 1,6607 | 1,6607 | 1,6607 | 1,6607 | 1,6490 | - |
| 07 feb 2024 | 1,6393 | 1,6393 | 1,6393 | 1,6393 | 1,6278 | - |
| 06 feb 2024 | 1,6467 | 1,6467 | 1,6467 | 1,6467 | 1,6352 | - |
| 05 feb 2024 | 1,6443 | 1,6443 | 1,6443 | 1,6443 | 1,6329 | - |
| 02 feb 2024 | 1,6431 | 1,6431 | 1,6431 | 1,6431 | 1,6316 | - |
| 01 feb 2024 | 1,6557 | 1,6557 | 1,6557 | 1,6557 | 1,6441 | - |
| 31 gen 2024 | 1,6532 | 1,6532 | 1,6532 | 1,6532 | 1,6417 | - |
| 30 gen 2024 | 1,6565 | 1,6565 | 1,6565 | 1,6565 | 1,6449 | - |
| 29 gen 2024 | 1,6578 | 1,6578 | 1,6578 | 1,6578 | 1,6462 | - |
| 26 gen 2024 | 1,6472 | 1,6472 | 1,6472 | 1,6472 | 1,6357 | - |
| 25 gen 2024 | 1,6567 | 1,6567 | 1,6567 | 1,6567 | 1,6451 | - |
| 24 gen 2024 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | 1,6445 | - |
| 23 gen 2024 | 1,6302 | 1,6302 | 1,6302 | 1,6302 | 1,6188 | - |
| 22 gen 2024 | 1,6499 | 1,6499 | 1,6499 | 1,6499 | 1,6384 | - |
| 19 gen 2024 | 1,6426 | 1,6426 | 1,6426 | 1,6426 | 1,6311 | - |
| 18 gen 2024 | 1,6293 | 1,6293 | 1,6293 | 1,6293 | 1,6179 | - |
| 17 gen 2024 | 1,6077 | 1,6077 | 1,6077 | 1,6077 | 1,5964 | - |
| 16 gen 2024 | 1,6145 | 1,6145 | 1,6145 | 1,6145 | 1,6032 | - |
| 15 gen 2024 | 1,6192 | 1,6192 | 1,6192 | 1,6192 | 1,6079 | - |
| 12 gen 2024 | 1,6215 | 1,6215 | 1,6215 | 1,6215 | 1,6102 | - |
| 11 gen 2024 | 1,6143 | 1,6143 | 1,6143 | 1,6143 | 1,6031 | - |
| 10 gen 2024 | 1,6279 | 1,6279 | 1,6279 | 1,6279 | 1,6166 | - |
| 09 gen 2024 | 1,6323 | 1,6323 | 1,6323 | 1,6323 | 1,6209 | - |
| 08 gen 2024 | 1,6314 | 1,6314 | 1,6314 | 1,6314 | 1,6200 | - |
| 05 gen 2024 | 1,6249 | 1,6249 | 1,6249 | 1,6249 | 1,6136 | - |
| 04 gen 2024 | 1,6314 | 1,6314 | 1,6314 | 1,6314 | 1,6200 | - |
| 03 gen 2024 | 1,6049 | 1,6049 | 1,6049 | 1,6049 | 1,5937 | - |
| 02 gen 2024 | 1,6234 | 1,6234 | 1,6234 | 1,6234 | 1,6120 | - |
| *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.