Italia markets close in 1 hour 23 minutes
FTSE MIB
34.552,63 -272,38 (-0,78%) Dow Jones
39.869,29 +62,52 (+0,16%) Nasdaq
16.754,95 -39,93 (-0,24%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,11 -0,69 (-0,86%) Bitcoin EUR
65.170,59 +3.348,42 (+5,42%)
LGIM Euro Corporate Bond A EUR Acc (0P00013X1N.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | - | - | - | - | - | - |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | - |
| 16 mag 2024 | 1,4690 | 1,4690 | 1,4690 | 1,4690 | 1,4690 | - |
| 15 mag 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 14 mag 2024 | 1,4630 | 1,4630 | 1,4630 | 1,4630 | 1,4630 | - |
| 13 mag 2024 | 1,4660 | 1,4660 | 1,4660 | 1,4660 | 1,4660 | - |
| 10 mag 2024 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | - |
| 09 mag 2024 | 1,4660 | 1,4660 | 1,4660 | 1,4660 | 1,4660 | - |
| 08 mag 2024 | 1,4670 | 1,4670 | 1,4670 | 1,4670 | 1,4670 | - |
| 07 mag 2024 | 1,4690 | 1,4690 | 1,4690 | 1,4690 | 1,4690 | - |
| 06 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | - |
| 02 mag 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 01 mag 2024 | 0.020577 Dividendo | |||||
| 30 apr 2024 | 1,4570 | 1,4570 | 1,4570 | 1,4570 | 1,4364 | - |
| 29 apr 2024 | 1,4610 | 1,4610 | 1,4610 | 1,4610 | 1,4404 | - |
| 26 apr 2024 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | 1,4374 | - |
| 25 apr 2024 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | 1,4335 | - |
| 24 apr 2024 | 1,4570 | 1,4570 | 1,4570 | 1,4570 | 1,4364 | - |
| 23 apr 2024 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | 1,4414 | - |
| 22 apr 2024 | 1,4610 | 1,4610 | 1,4610 | 1,4610 | 1,4404 | - |
| 19 apr 2024 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | 1,4374 | - |
| 18 apr 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4394 | - |
| 17 apr 2024 | 1,4610 | 1,4610 | 1,4610 | 1,4610 | 1,4404 | - |
| 16 apr 2024 | 1,4590 | 1,4590 | 1,4590 | 1,4590 | 1,4384 | - |
| 15 apr 2024 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4433 | - |
| 12 apr 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4492 | - |
| 11 apr 2024 | 1,4630 | 1,4630 | 1,4630 | 1,4630 | 1,4423 | - |
| 10 apr 2024 | 1,4660 | 1,4660 | 1,4660 | 1,4660 | 1,4453 | - |
| 09 apr 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4492 | - |
| 08 apr 2024 | 1,4660 | 1,4660 | 1,4660 | 1,4660 | 1,4453 | - |
| 05 apr 2024 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | 1,4473 | - |
| 04 apr 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4492 | - |
| 03 apr 2024 | 1,4660 | 1,4660 | 1,4660 | 1,4660 | 1,4453 | - |
| 02 apr 2024 | 1,4660 | 1,4660 | 1,4660 | 1,4660 | 1,4453 | - |
| 28 mar 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4492 | - |
| 27 mar 2024 | 1,4690 | 1,4690 | 1,4690 | 1,4690 | 1,4483 | - |
| 26 mar 2024 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4443 | - |
| 25 mar 2024 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4433 | - |
| 22 mar 2024 | 1,4670 | 1,4670 | 1,4670 | 1,4670 | 1,4463 | - |
| 21 mar 2024 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | 1,4414 | - |
| 20 mar 2024 | 1,4590 | 1,4590 | 1,4590 | 1,4590 | 1,4384 | - |
| 19 mar 2024 | 1,4590 | 1,4590 | 1,4590 | 1,4590 | 1,4384 | - |
| 18 mar 2024 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | 1,4374 | - |
| 15 mar 2024 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | 1,4374 | - |
| 14 mar 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4394 | - |
| 13 mar 2024 | 1,4630 | 1,4630 | 1,4630 | 1,4630 | 1,4423 | - |
| 12 mar 2024 | 1,4630 | 1,4630 | 1,4630 | 1,4630 | 1,4423 | - |
| 11 mar 2024 | 1,4630 | 1,4630 | 1,4630 | 1,4630 | 1,4423 | - |
| 08 mar 2024 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4443 | - |
| 07 mar 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4394 | - |
| 06 mar 2024 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | 1,4374 | - |
| 05 mar 2024 | 1,4590 | 1,4590 | 1,4590 | 1,4590 | 1,4384 | - |
| 04 mar 2024 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | 1,4335 | - |
| 01 mar 2024 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | 1,4335 | - |
| 29 feb 2024 | 1,4530 | 1,4530 | 1,4530 | 1,4530 | 1,4325 | - |
| 28 feb 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4295 | - |
| 27 feb 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4315 | - |
| 26 feb 2024 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | 1,4335 | - |
| 23 feb 2024 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | 1,4354 | - |
| 22 feb 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4315 | - |
| 21 feb 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4315 | - |
| 20 feb 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4345 | - |
| 19 feb 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4315 | - |
| 16 feb 2024 | 1,4510 | 1,4510 | 1,4510 | 1,4510 | 1,4305 | - |
| 15 feb 2024 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | 1,4335 | - |
| 14 feb 2024 | 1,4530 | 1,4530 | 1,4530 | 1,4530 | 1,4325 | - |
| 13 feb 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4295 | - |
| 12 feb 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4315 | - |
| 09 feb 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4295 | - |
| 08 feb 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4315 | - |
| 07 feb 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4345 | - |
| 06 feb 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4345 | - |
| 05 feb 2024 | 1,4530 | 1,4530 | 1,4530 | 1,4530 | 1,4325 | - |
| 02 feb 2024 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | 1,4374 | - |
| 01 feb 2024 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4443 | - |
| 31 gen 2024 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4433 | - |
| 30 gen 2024 | 1,4570 | 1,4570 | 1,4570 | 1,4570 | 1,4364 | - |
| 29 gen 2024 | 1,4590 | 1,4590 | 1,4590 | 1,4590 | 1,4384 | - |
| 26 gen 2024 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | 1,4335 | - |
| 25 gen 2024 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | 1,4335 | - |
| 24 gen 2024 | 1,4490 | 1,4490 | 1,4490 | 1,4490 | 1,4285 | - |
| 23 gen 2024 | 1,4490 | 1,4490 | 1,4490 | 1,4490 | 1,4285 | - |
| 22 gen 2024 | 1,4510 | 1,4510 | 1,4510 | 1,4510 | 1,4305 | - |
| 19 gen 2024 | 1,4470 | 1,4470 | 1,4470 | 1,4470 | 1,4266 | - |
| 18 gen 2024 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | 1,4256 | - |
| 17 gen 2024 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | 1,4256 | - |
| 16 gen 2024 | 1,4510 | 1,4510 | 1,4510 | 1,4510 | 1,4305 | - |
| 15 gen 2024 | 1,4530 | 1,4530 | 1,4530 | 1,4530 | 1,4325 | - |
| 12 gen 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4345 | - |
| 11 gen 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4295 | - |
| 10 gen 2024 | 1,4490 | 1,4490 | 1,4490 | 1,4490 | 1,4285 | - |
| 09 gen 2024 | 1,4490 | 1,4490 | 1,4490 | 1,4490 | 1,4285 | - |
| 08 gen 2024 | 1,4510 | 1,4510 | 1,4510 | 1,4510 | 1,4305 | - |
| 05 gen 2024 | 1,4510 | 1,4510 | 1,4510 | 1,4510 | 1,4305 | - |
| 04 gen 2024 | 1,4530 | 1,4530 | 1,4530 | 1,4530 | 1,4325 | - |
| 03 gen 2024 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | 1,4374 | - |
| 02 gen 2024 | 1,4590 | 1,4590 | 1,4590 | 1,4590 | 1,4384 | - |
| 29 dic 2023 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | 1,4414 | - |
| *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.