Italia markets close in 3 hours 40 minutes
FTSE MIB
34.727,33 +234,92 (+0,68%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
77,10 +0,11 (+0,14%) Bitcoin EUR
63.634,90 +1.124,56 (+1,80%)
Oddo BHF Immobilier (0P00013XH9.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | - | - | - | - | - | - |
| 31 mag 2024 | - | - | - | - | - | - |
| 30 mag 2024 | 148,14 | 148,14 | 148,14 | 148,14 | 148,14 | - |
| 29 mag 2024 | 145,61 | 145,61 | 145,61 | 145,61 | 145,61 | - |
| 28 mag 2024 | 148,15 | 148,15 | 148,15 | 148,15 | 148,15 | - |
| 27 mag 2024 | 147,41 | 147,41 | 147,41 | 147,41 | 147,41 | - |
| 24 mag 2024 | 146,72 | 146,72 | 146,72 | 146,72 | 146,72 | - |
| 23 mag 2024 | 147,08 | 147,08 | 147,08 | 147,08 | 147,08 | - |
| 22 mag 2024 | 150,11 | 150,11 | 150,11 | 150,11 | 150,11 | - |
| 21 mag 2024 | 148,77 | 148,77 | 148,77 | 148,77 | 148,77 | - |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 149,94 | 149,94 | 149,94 | 149,94 | 149,94 | - |
| 16 mag 2024 | 150,92 | 150,92 | 150,92 | 150,92 | 150,92 | - |
| 15 mag 2024 | 150,39 | 150,39 | 150,39 | 150,39 | 150,39 | - |
| 14 mag 2024 | 145,57 | 145,57 | 145,57 | 145,57 | 145,57 | - |
| 13 mag 2024 | 144,84 | 144,84 | 144,84 | 144,84 | 144,84 | - |
| 10 mag 2024 | 144,48 | 144,48 | 144,48 | 144,48 | 144,48 | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | - | - | - | - | - | - |
| 07 mag 2024 | 145,46 | 145,46 | 145,46 | 145,46 | 145,46 | - |
| 06 mag 2024 | 143,81 | 143,81 | 143,81 | 143,81 | 143,81 | - |
| 03 mag 2024 | 143,56 | 143,56 | 143,56 | 143,56 | 143,56 | - |
| 02 mag 2024 | 141,87 | 141,87 | 141,87 | 141,87 | 141,87 | - |
| 30 apr 2024 | 139,81 | 139,81 | 139,81 | 139,81 | 139,81 | - |
| 29 apr 2024 | 139,35 | 139,35 | 139,35 | 139,35 | 139,35 | - |
| 26 apr 2024 | 137,64 | 137,64 | 137,64 | 137,64 | 137,64 | - |
| 25 apr 2024 | 134,75 | 134,75 | 134,75 | 134,75 | 134,75 | - |
| 24 apr 2024 | 135,45 | 135,45 | 135,45 | 135,45 | 135,45 | - |
| 23 apr 2024 | 137,24 | 137,24 | 137,24 | 137,24 | 137,24 | - |
| 22 apr 2024 | 135,98 | 135,98 | 135,98 | 135,98 | 135,98 | - |
| 19 apr 2024 | 133,94 | 133,94 | 133,94 | 133,94 | 133,94 | - |
| 18 apr 2024 | 132,97 | 132,97 | 132,97 | 132,97 | 132,97 | - |
| 17 apr 2024 | 131,28 | 131,28 | 131,28 | 131,28 | 131,28 | - |
| 16 apr 2024 | 131,24 | 131,24 | 131,24 | 131,24 | 131,24 | - |
| 15 apr 2024 | 133,36 | 133,36 | 133,36 | 133,36 | 133,36 | - |
| 12 apr 2024 | 133,68 | 133,68 | 133,68 | 133,68 | 133,68 | - |
| 11 apr 2024 | 133,31 | 133,31 | 133,31 | 133,31 | 133,31 | - |
| 10 apr 2024 | 133,00 | 133,00 | 133,00 | 133,00 | 133,00 | - |
| 09 apr 2024 | 134,70 | 134,70 | 134,70 | 134,70 | 134,70 | - |
| 08 apr 2024 | 134,87 | 134,87 | 134,87 | 134,87 | 134,87 | - |
| 05 apr 2024 | 132,02 | 132,02 | 132,02 | 132,02 | 132,02 | - |
| 04 apr 2024 | 134,81 | 134,81 | 134,81 | 134,81 | 134,81 | - |
| 03 apr 2024 | 133,71 | 133,71 | 133,71 | 133,71 | 133,71 | - |
| 02 apr 2024 | 134,43 | 134,43 | 134,43 | 134,43 | 134,43 | - |
| 28 mar 2024 | 137,41 | 137,41 | 137,41 | 137,41 | 137,41 | - |
| 27 mar 2024 | 136,46 | 136,46 | 136,46 | 136,46 | 136,46 | - |
| 26 mar 2024 | 135,14 | 135,14 | 135,14 | 135,14 | 135,14 | - |
| 25 mar 2024 | 134,67 | 134,67 | 134,67 | 134,67 | 134,67 | - |
| 22 mar 2024 | 134,05 | 134,05 | 134,05 | 134,05 | 134,05 | - |
| 21 mar 2024 | 133,05 | 133,05 | 133,05 | 133,05 | 133,05 | - |
| 20 mar 2024 | 130,50 | 130,50 | 130,50 | 130,50 | 130,50 | - |
| 19 mar 2024 | 129,55 | 129,55 | 129,55 | 129,55 | 129,55 | - |
| 18 mar 2024 | 128,78 | 128,78 | 128,78 | 128,78 | 128,78 | - |
| 15 mar 2024 | 127,43 | 127,43 | 127,43 | 127,43 | 127,43 | - |
| 14 mar 2024 | 130,19 | 130,19 | 130,19 | 130,19 | 130,19 | - |
| 13 mar 2024 | 130,68 | 130,68 | 130,68 | 130,68 | 130,68 | - |
| 12 mar 2024 | 130,78 | 130,78 | 130,78 | 130,78 | 130,78 | - |
| 11 mar 2024 | 132,92 | 132,92 | 132,92 | 132,92 | 132,92 | - |
| 08 mar 2024 | 131,58 | 131,58 | 131,58 | 131,58 | 131,58 | - |
| 07 mar 2024 | 128,77 | 128,77 | 128,77 | 128,77 | 128,77 | - |
| 06 mar 2024 | 126,82 | 126,82 | 126,82 | 126,82 | 126,82 | - |
| 05 mar 2024 | 126,64 | 126,64 | 126,64 | 126,64 | 126,64 | - |
| 04 mar 2024 | 126,75 | 126,75 | 126,75 | 126,75 | 126,75 | - |
| 01 mar 2024 | 127,40 | 127,40 | 127,40 | 127,40 | 127,40 | - |
| 29 feb 2024 | 126,09 | 126,09 | 126,09 | 126,09 | 126,09 | - |
| 28 feb 2024 | 126,71 | 126,71 | 126,71 | 126,71 | 126,71 | - |
| 27 feb 2024 | 129,67 | 129,67 | 129,67 | 129,67 | 129,67 | - |
| 26 feb 2024 | 129,25 | 129,25 | 129,25 | 129,25 | 129,25 | - |
| 23 feb 2024 | 130,57 | 130,57 | 130,57 | 130,57 | 130,57 | - |
| 22 feb 2024 | 130,89 | 130,89 | 130,89 | 130,89 | 130,89 | - |
| 21 feb 2024 | 130,28 | 130,28 | 130,28 | 130,28 | 130,28 | - |
| 20 feb 2024 | 130,39 | 130,39 | 130,39 | 130,39 | 130,39 | - |
| 19 feb 2024 | 131,36 | 131,36 | 131,36 | 131,36 | 131,36 | - |
| 16 feb 2024 | 131,04 | 131,04 | 131,04 | 131,04 | 131,04 | - |
| 15 feb 2024 | 131,40 | 131,40 | 131,40 | 131,40 | 131,40 | - |
| 14 feb 2024 | 129,35 | 129,35 | 129,35 | 129,35 | 129,35 | - |
| 13 feb 2024 | 129,86 | 129,86 | 129,86 | 129,86 | 129,86 | - |
| 12 feb 2024 | 133,12 | 133,12 | 133,12 | 133,12 | 133,12 | - |
| 09 feb 2024 | 131,05 | 131,05 | 131,05 | 131,05 | 131,05 | - |
| 08 feb 2024 | 132,63 | 132,63 | 132,63 | 132,63 | 132,63 | - |
| 07 feb 2024 | 132,10 | 132,10 | 132,10 | 132,10 | 132,10 | - |
| 06 feb 2024 | 133,26 | 133,26 | 133,26 | 133,26 | 133,26 | - |
| 05 feb 2024 | 133,88 | 133,88 | 133,88 | 133,88 | 133,88 | - |
| 02 feb 2024 | 134,41 | 134,41 | 134,41 | 134,41 | 134,41 | - |
| 01 feb 2024 | 135,05 | 135,05 | 135,05 | 135,05 | 135,05 | - |
| 31 gen 2024 | 138,33 | 138,33 | 138,33 | 138,33 | 138,33 | - |
| 30 gen 2024 | 137,11 | 137,11 | 137,11 | 137,11 | 137,11 | - |
| 29 gen 2024 | 137,59 | 137,59 | 137,59 | 137,59 | 137,59 | - |
| 26 gen 2024 | 137,03 | 137,03 | 137,03 | 137,03 | 137,03 | - |
| 25 gen 2024 | 136,90 | 136,90 | 136,90 | 136,90 | 136,90 | - |
| 24 gen 2024 | 136,59 | 136,59 | 136,59 | 136,59 | 136,59 | - |
| 23 gen 2024 | 133,86 | 133,86 | 133,86 | 133,86 | 133,86 | - |
| 22 gen 2024 | 135,77 | 135,77 | 135,77 | 135,77 | 135,77 | - |
| 19 gen 2024 | 134,81 | 134,81 | 134,81 | 134,81 | 134,81 | - |
| 18 gen 2024 | 134,81 | 134,81 | 134,81 | 134,81 | 134,81 | - |
| 17 gen 2024 | 135,17 | 135,17 | 135,17 | 135,17 | 135,17 | - |
| 16 gen 2024 | 138,54 | 138,54 | 138,54 | 138,54 | 138,54 | - |
| 15 gen 2024 | 139,75 | 139,75 | 139,75 | 139,75 | 139,75 | - |
| 12 gen 2024 | 140,17 | 140,17 | 140,17 | 140,17 | 140,17 | - |
| 11 gen 2024 | 138,06 | 138,06 | 138,06 | 138,06 | 138,06 | - |
| *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.