Italia markets closed
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
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,08 (-0,10%) Bitcoin EUR
57.739,62 +953,45 (+1,68%)
Consultinvest Flex C (0P0000XYWF.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | - | - | - | - | - | - |
| 27 giu 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | - |
| 26 giu 2024 | 4,9260 | 4,9260 | 4,9260 | 4,9260 | 4,9260 | - |
| 25 giu 2024 | 4,9390 | 4,9390 | 4,9390 | 4,9390 | 4,9390 | - |
| 24 giu 2024 | 4,9240 | 4,9240 | 4,9240 | 4,9240 | 4,9240 | - |
| 21 giu 2024 | 4,9470 | 4,9470 | 4,9470 | 4,9470 | 4,9470 | - |
| 20 giu 2024 | 4,9570 | 4,9570 | 4,9570 | 4,9570 | 4,9570 | - |
| 19 giu 2024 | 4,9640 | 4,9640 | 4,9640 | 4,9640 | 4,9640 | - |
| 18 giu 2024 | 4,9670 | 4,9670 | 4,9670 | 4,9670 | 4,9670 | - |
| 17 giu 2024 | 4,9550 | 4,9550 | 4,9550 | 4,9550 | 4,9550 | - |
| 14 giu 2024 | 4,9340 | 4,9340 | 4,9340 | 4,9340 | 4,9340 | - |
| 13 giu 2024 | 4,9410 | 4,9410 | 4,9410 | 4,9410 | 4,9410 | - |
| 12 giu 2024 | 4,9320 | 4,9320 | 4,9320 | 4,9320 | 4,9320 | - |
| 11 giu 2024 | 4,9290 | 4,9290 | 4,9290 | 4,9290 | 4,9290 | - |
| 10 giu 2024 | 4,9420 | 4,9420 | 4,9420 | 4,9420 | 4,9420 | - |
| 07 giu 2024 | 4,8980 | 4,8980 | 4,8980 | 4,8980 | 4,8980 | - |
| 06 giu 2024 | 4,9010 | 4,9010 | 4,9010 | 4,9010 | 4,9010 | - |
| 05 giu 2024 | 4,9110 | 4,9110 | 4,9110 | 4,9110 | 4,9110 | - |
| 04 giu 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 03 giu 2024 | 4,8560 | 4,8560 | 4,8560 | 4,8560 | 4,8560 | - |
| 31 mag 2024 | 4,8590 | 4,8590 | 4,8590 | 4,8590 | 4,8590 | - |
| 30 mag 2024 | 4,8780 | 4,8780 | 4,8780 | 4,8780 | 4,8780 | - |
| 29 mag 2024 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | - |
| 28 mag 2024 | 4,9040 | 4,9040 | 4,9040 | 4,9040 | 4,9040 | - |
| 27 mag 2024 | 4,9170 | 4,9170 | 4,9170 | 4,9170 | 4,9170 | - |
| 24 mag 2024 | 4,9140 | 4,9140 | 4,9140 | 4,9140 | 4,9140 | - |
| 23 mag 2024 | 4,9010 | 4,9010 | 4,9010 | 4,9010 | 4,9010 | - |
| 22 mag 2024 | 4,9120 | 4,9120 | 4,9120 | 4,9120 | 4,9120 | - |
| 21 mag 2024 | 4,9140 | 4,9140 | 4,9140 | 4,9140 | 4,9140 | - |
| 20 mag 2024 | 4,9290 | 4,9290 | 4,9290 | 4,9290 | 4,9290 | - |
| 17 mag 2024 | 4,9260 | 4,9260 | 4,9260 | 4,9260 | 4,9260 | - |
| 16 mag 2024 | 4,9230 | 4,9230 | 4,9230 | 4,9230 | 4,9230 | - |
| 15 mag 2024 | 4,9220 | 4,9220 | 4,9220 | 4,9220 | 4,9220 | - |
| 14 mag 2024 | 4,9020 | 4,9020 | 4,9020 | 4,9020 | 4,9020 | - |
| 13 mag 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 10 mag 2024 | 4,9010 | 4,9010 | 4,9010 | 4,9010 | 4,9010 | - |
| 09 mag 2024 | 4,8910 | 4,8910 | 4,8910 | 4,8910 | 4,8910 | - |
| 08 mag 2024 | 4,8810 | 4,8810 | 4,8810 | 4,8810 | 4,8810 | - |
| 07 mag 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 06 mag 2024 | 4,8830 | 4,8830 | 4,8830 | 4,8830 | 4,8830 | - |
| 03 mag 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 02 mag 2024 | 4,8560 | 4,8560 | 4,8560 | 4,8560 | 4,8560 | - |
| 30 apr 2024 | 4,8270 | 4,8270 | 4,8270 | 4,8270 | 4,8270 | - |
| 29 apr 2024 | 4,8530 | 4,8530 | 4,8530 | 4,8530 | 4,8530 | - |
| 26 apr 2024 | 4,8530 | 4,8530 | 4,8530 | 4,8530 | 4,8530 | - |
| 25 apr 2024 | - | - | - | - | - | - |
| 24 apr 2024 | 4,8350 | 4,8350 | 4,8350 | 4,8350 | 4,8350 | - |
| 23 apr 2024 | 4,8320 | 4,8320 | 4,8320 | 4,8320 | 4,8320 | - |
| 22 apr 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 19 apr 2024 | 4,7890 | 4,7890 | 4,7890 | 4,7890 | 4,7890 | - |
| 18 apr 2024 | 4,8040 | 4,8040 | 4,8040 | 4,8040 | 4,8040 | - |
| 17 apr 2024 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | - |
| 16 apr 2024 | 4,8130 | 4,8130 | 4,8130 | 4,8130 | 4,8130 | - |
| 15 apr 2024 | 4,8240 | 4,8240 | 4,8240 | 4,8240 | 4,8240 | - |
| 12 apr 2024 | 4,8340 | 4,8340 | 4,8340 | 4,8340 | 4,8340 | - |
| 11 apr 2024 | 4,8430 | 4,8430 | 4,8430 | 4,8430 | 4,8430 | - |
| 10 apr 2024 | 4,8350 | 4,8350 | 4,8350 | 4,8350 | 4,8350 | - |
| 09 apr 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
| 08 apr 2024 | 4,8330 | 4,8330 | 4,8330 | 4,8330 | 4,8330 | - |
| 05 apr 2024 | 4,8410 | 4,8410 | 4,8410 | 4,8410 | 4,8410 | - |
| 04 apr 2024 | 4,8370 | 4,8370 | 4,8370 | 4,8370 | 4,8370 | - |
| 03 apr 2024 | 4,8370 | 4,8370 | 4,8370 | 4,8370 | 4,8370 | - |
| 02 apr 2024 | 4,8250 | 4,8250 | 4,8250 | 4,8250 | 4,8250 | - |
| 28 mar 2024 | 4,8450 | 4,8450 | 4,8450 | 4,8450 | 4,8450 | - |
| 27 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 26 mar 2024 | 4,8140 | 4,8140 | 4,8140 | 4,8140 | 4,8140 | - |
| 25 mar 2024 | 4,7930 | 4,7930 | 4,7930 | 4,7930 | 4,7930 | - |
| 22 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 21 mar 2024 | 4,7720 | 4,7720 | 4,7720 | 4,7720 | 4,7720 | - |
| 20 mar 2024 | 4,7590 | 4,7590 | 4,7590 | 4,7590 | 4,7590 | - |
| 19 mar 2024 | 4,7260 | 4,7260 | 4,7260 | 4,7260 | 4,7260 | - |
| 18 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 15 mar 2024 | 4,7130 | 4,7130 | 4,7130 | 4,7130 | 4,7130 | - |
| 14 mar 2024 | 4,7060 | 4,7060 | 4,7060 | 4,7060 | 4,7060 | - |
| 13 mar 2024 | 4,7130 | 4,7130 | 4,7130 | 4,7130 | 4,7130 | - |
| 12 mar 2024 | 4,7170 | 4,7170 | 4,7170 | 4,7170 | 4,7170 | - |
| 11 mar 2024 | 4,7040 | 4,7040 | 4,7040 | 4,7040 | 4,7040 | - |
| 08 mar 2024 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | - |
| 07 mar 2024 | 4,6920 | 4,6920 | 4,6920 | 4,6920 | 4,6920 | - |
| 06 mar 2024 | 4,6790 | 4,6790 | 4,6790 | 4,6790 | 4,6790 | - |
| 05 mar 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 04 mar 2024 | 4,6780 | 4,6780 | 4,6780 | 4,6780 | 4,6780 | - |
| 01 mar 2024 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | - |
| 29 feb 2024 | 4,6620 | 4,6620 | 4,6620 | 4,6620 | 4,6620 | - |
| 28 feb 2024 | 4,6620 | 4,6620 | 4,6620 | 4,6620 | 4,6620 | - |
| 27 feb 2024 | 4,6570 | 4,6570 | 4,6570 | 4,6570 | 4,6570 | - |
| 26 feb 2024 | 4,6150 | 4,6150 | 4,6150 | 4,6150 | 4,6150 | - |
| 23 feb 2024 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | - |
| 22 feb 2024 | 4,6190 | 4,6190 | 4,6190 | 4,6190 | 4,6190 | - |
| 21 feb 2024 | 4,5970 | 4,5970 | 4,5970 | 4,5970 | 4,5970 | - |
| 20 feb 2024 | 4,5720 | 4,5720 | 4,5720 | 4,5720 | 4,5720 | - |
| 19 feb 2024 | 4,6070 | 4,6070 | 4,6070 | 4,6070 | 4,6070 | - |
| 16 feb 2024 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | - |
| 15 feb 2024 | 4,6250 | 4,6250 | 4,6250 | 4,6250 | 4,6250 | - |
| 14 feb 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 13 feb 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | - |
| 12 feb 2024 | 4,6370 | 4,6370 | 4,6370 | 4,6370 | 4,6370 | - |
| 09 feb 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 08 feb 2024 | 4,5760 | 4,5760 | 4,5760 | 4,5760 | 4,5760 | - |
| 07 feb 2024 | 4,5770 | 4,5770 | 4,5770 | 4,5770 | 4,5770 | - |
| *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.