Italia markets close in 8 hours 22 minutes
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.631,06 +47,98 (+0,12%) Petrolio
82,18 +0,64 (+0,78%) Bitcoin EUR
58.801,24 +1.921,71 (+3,38%)
BNY Mellon Brazil Equity Fund (0P0000XTSE.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2024 | - | - | - | - | - | - |
| 28 giu 2024 | - | - | - | - | - | - |
| 27 giu 2024 | 1,2702 | 1,2702 | 1,2702 | 1,2702 | 1,2702 | - |
| 26 giu 2024 | 1,2477 | 1,2477 | 1,2477 | 1,2477 | 1,2477 | - |
| 25 giu 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 24 giu 2024 | 1,2714 | 1,2714 | 1,2714 | 1,2714 | 1,2714 | - |
| 21 giu 2024 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | - |
| 20 giu 2024 | 1,2396 | 1,2396 | 1,2396 | 1,2396 | 1,2396 | - |
| 19 giu 2024 | 1,2372 | 1,2372 | 1,2372 | 1,2372 | 1,2372 | - |
| 18 giu 2024 | 1,2294 | 1,2294 | 1,2294 | 1,2294 | 1,2294 | - |
| 17 giu 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 14 giu 2024 | 1,2512 | 1,2512 | 1,2512 | 1,2512 | 1,2512 | - |
| 13 giu 2024 | 1,2486 | 1,2486 | 1,2486 | 1,2486 | 1,2486 | - |
| 12 giu 2024 | 1,2421 | 1,2421 | 1,2421 | 1,2421 | 1,2421 | - |
| 11 giu 2024 | 1,2726 | 1,2726 | 1,2726 | 1,2726 | 1,2726 | - |
| 10 giu 2024 | 1,2604 | 1,2604 | 1,2604 | 1,2604 | 1,2604 | - |
| 07 giu 2024 | 1,2661 | 1,2661 | 1,2661 | 1,2661 | 1,2661 | - |
| 06 giu 2024 | 1,2859 | 1,2859 | 1,2859 | 1,2859 | 1,2859 | - |
| 05 giu 2024 | 1,2617 | 1,2617 | 1,2617 | 1,2617 | 1,2617 | - |
| 04 giu 2024 | 1,2697 | 1,2697 | 1,2697 | 1,2697 | 1,2697 | - |
| 03 giu 2024 | - | - | - | - | - | - |
| 31 mag 2024 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | - |
| 30 mag 2024 | - | - | - | - | - | - |
| 29 mag 2024 | 1,3157 | 1,3157 | 1,3157 | 1,3157 | 1,3157 | - |
| 28 mag 2024 | 1,3329 | 1,3329 | 1,3329 | 1,3329 | 1,3329 | - |
| 27 mag 2024 | 1,3398 | 1,3398 | 1,3398 | 1,3398 | 1,3398 | - |
| 24 mag 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 23 mag 2024 | 1,3535 | 1,3535 | 1,3535 | 1,3535 | 1,3535 | - |
| 22 mag 2024 | 1,3605 | 1,3605 | 1,3605 | 1,3605 | 1,3605 | - |
| 21 mag 2024 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | - |
| 20 mag 2024 | 1,3868 | 1,3868 | 1,3868 | 1,3868 | 1,3868 | - |
| 17 mag 2024 | 1,3961 | 1,3961 | 1,3961 | 1,3961 | 1,3961 | - |
| 16 mag 2024 | 1,3852 | 1,3852 | 1,3852 | 1,3852 | 1,3852 | - |
| 15 mag 2024 | 1,3688 | 1,3688 | 1,3688 | 1,3688 | 1,3688 | - |
| 14 mag 2024 | 1,3657 | 1,3657 | 1,3657 | 1,3657 | 1,3657 | - |
| 13 mag 2024 | 1,3516 | 1,3516 | 1,3516 | 1,3516 | 1,3516 | - |
| 10 mag 2024 | - | - | - | - | - | - |
| 09 mag 2024 | 1,3618 | 1,3618 | 1,3618 | 1,3618 | 1,3618 | - |
| 08 mag 2024 | 1,3960 | 1,3960 | 1,3960 | 1,3960 | 1,3960 | - |
| 07 mag 2024 | 1,3892 | 1,3892 | 1,3892 | 1,3892 | 1,3892 | - |
| 06 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | 1,3948 | 1,3948 | 1,3948 | 1,3948 | 1,3948 | - |
| 02 mag 2024 | 1,3683 | 1,3683 | 1,3683 | 1,3683 | 1,3683 | - |
| 30 apr 2024 | 1,3415 | 1,3415 | 1,3415 | 1,3415 | 1,3415 | - |
| 29 apr 2024 | 1,3696 | 1,3696 | 1,3696 | 1,3696 | 1,3696 | - |
| 26 apr 2024 | 1,3719 | 1,3719 | 1,3719 | 1,3719 | 1,3719 | - |
| 25 apr 2024 | 1,3331 | 1,3331 | 1,3331 | 1,3331 | 1,3331 | - |
| 24 apr 2024 | 1,3444 | 1,3444 | 1,3444 | 1,3444 | 1,3444 | - |
| 23 apr 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 22 apr 2024 | 1,3514 | 1,3514 | 1,3514 | 1,3514 | 1,3514 | - |
| 19 apr 2024 | 1,3413 | 1,3413 | 1,3413 | 1,3413 | 1,3413 | - |
| 18 apr 2024 | 1,3253 | 1,3253 | 1,3253 | 1,3253 | 1,3253 | - |
| 17 apr 2024 | 1,3267 | 1,3267 | 1,3267 | 1,3267 | 1,3267 | - |
| 16 apr 2024 | 1,3352 | 1,3352 | 1,3352 | 1,3352 | 1,3352 | - |
| 15 apr 2024 | 1,3690 | 1,3690 | 1,3690 | 1,3690 | 1,3690 | - |
| 12 apr 2024 | 1,3826 | 1,3826 | 1,3826 | 1,3826 | 1,3826 | - |
| 11 apr 2024 | 1,4027 | 1,4027 | 1,4027 | 1,4027 | 1,4027 | - |
| 10 apr 2024 | 1,4126 | 1,4126 | 1,4126 | 1,4126 | 1,4126 | - |
| 09 apr 2024 | 1,4423 | 1,4423 | 1,4423 | 1,4423 | 1,4423 | - |
| 08 apr 2024 | 1,4240 | 1,4240 | 1,4240 | 1,4240 | 1,4240 | - |
| 05 apr 2024 | 1,3962 | 1,3962 | 1,3962 | 1,3962 | 1,3962 | - |
| 04 apr 2024 | 1,4052 | 1,4052 | 1,4052 | 1,4052 | 1,4052 | - |
| 03 apr 2024 | 1,4029 | 1,4029 | 1,4029 | 1,4029 | 1,4029 | - |
| 02 apr 2024 | 1,4042 | 1,4042 | 1,4042 | 1,4042 | 1,4042 | - |
| 28 mar 2024 | 1,4238 | 1,4238 | 1,4238 | 1,4238 | 1,4238 | - |
| 27 mar 2024 | 1,4249 | 1,4249 | 1,4249 | 1,4249 | 1,4249 | - |
| 26 mar 2024 | 1,4149 | 1,4149 | 1,4149 | 1,4149 | 1,4149 | - |
| 25 mar 2024 | 1,4177 | 1,4177 | 1,4177 | 1,4177 | 1,4177 | - |
| 22 mar 2024 | 1,4170 | 1,4170 | 1,4170 | 1,4170 | 1,4170 | - |
| 21 mar 2024 | 1,4220 | 1,4220 | 1,4220 | 1,4220 | 1,4220 | - |
| 20 mar 2024 | 1,4157 | 1,4157 | 1,4157 | 1,4157 | 1,4157 | - |
| 19 mar 2024 | 1,3956 | 1,3956 | 1,3956 | 1,3956 | 1,3956 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 1,3903 | 1,3903 | 1,3903 | 1,3903 | 1,3903 | - |
| 14 mar 2024 | 1,4072 | 1,4072 | 1,4072 | 1,4072 | 1,4072 | - |
| 13 mar 2024 | 1,3956 | 1,3956 | 1,3956 | 1,3956 | 1,3956 | - |
| 12 mar 2024 | 1,3901 | 1,3901 | 1,3901 | 1,3901 | 1,3901 | - |
| 11 mar 2024 | 1,3775 | 1,3775 | 1,3775 | 1,3775 | 1,3775 | - |
| 08 mar 2024 | 1,3819 | 1,3819 | 1,3819 | 1,3819 | 1,3819 | - |
| 07 mar 2024 | 1,3888 | 1,3888 | 1,3888 | 1,3888 | 1,3888 | - |
| 06 mar 2024 | 1,3936 | 1,3936 | 1,3936 | 1,3936 | 1,3936 | - |
| 05 mar 2024 | 1,3920 | 1,3920 | 1,3920 | 1,3920 | 1,3920 | - |
| 04 mar 2024 | 1,3931 | 1,3931 | 1,3931 | 1,3931 | 1,3931 | - |
| 01 mar 2024 | 1,3955 | 1,3955 | 1,3955 | 1,3955 | 1,3955 | - |
| 29 feb 2024 | 1,3921 | 1,3921 | 1,3921 | 1,3921 | 1,3921 | - |
| 28 feb 2024 | 1,3939 | 1,3939 | 1,3939 | 1,3939 | 1,3939 | - |
| 27 feb 2024 | 1,4057 | 1,4057 | 1,4057 | 1,4057 | 1,4057 | - |
| 26 feb 2024 | 1,3647 | 1,3647 | 1,3647 | 1,3647 | 1,3647 | - |
| 23 feb 2024 | 1,3642 | 1,3642 | 1,3642 | 1,3642 | 1,3642 | - |
| 22 feb 2024 | 1,3845 | 1,3845 | 1,3845 | 1,3845 | 1,3845 | - |
| 21 feb 2024 | 1,3793 | 1,3793 | 1,3793 | 1,3793 | 1,3793 | - |
| 20 feb 2024 | 1,3811 | 1,3811 | 1,3811 | 1,3811 | 1,3811 | - |
| 19 feb 2024 | 1,3595 | 1,3595 | 1,3595 | 1,3595 | 1,3595 | - |
| 16 feb 2024 | 1,3624 | 1,3624 | 1,3624 | 1,3624 | 1,3624 | - |
| 15 feb 2024 | 1,3588 | 1,3588 | 1,3588 | 1,3588 | 1,3588 | - |
| 14 feb 2024 | 1,3596 | 1,3596 | 1,3596 | 1,3596 | 1,3596 | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | 1,3704 | 1,3704 | 1,3704 | 1,3704 | 1,3704 | - |
| 08 feb 2024 | 1,3635 | 1,3635 | 1,3635 | 1,3635 | 1,3635 | - |
| *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.