Italia markets closed
Dow Jones
38.063,23 +159,94 (+0,42%) Nasdaq
15.731,51 +126,03 (+0,81%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
55.029,64 +1.880,71 (+3,54%) CMC Crypto 200
1.273,61 +2,87 (+0,22%)
LCL Actions Euro C (0P00015WNG.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | 139,07 | 139,07 | 139,07 | 139,07 | 139,07 | - |
| 26 apr 2024 | 139,17 | 139,17 | 139,17 | 139,17 | 139,17 | - |
| 25 apr 2024 | 137,84 | 137,84 | 137,84 | 137,84 | 137,84 | - |
| 24 apr 2024 | 138,76 | 138,76 | 138,76 | 138,76 | 138,76 | - |
| 23 apr 2024 | 138,99 | 138,99 | 138,99 | 138,99 | 138,99 | - |
| 22 apr 2024 | 137,34 | 137,34 | 137,34 | 137,34 | 137,34 | - |
| 19 apr 2024 | 136,40 | 136,40 | 136,40 | 136,40 | 136,40 | - |
| 18 apr 2024 | 136,60 | 136,60 | 136,60 | 136,60 | 136,60 | - |
| 17 apr 2024 | 136,04 | 136,04 | 136,04 | 136,04 | 136,04 | - |
| 16 apr 2024 | 136,16 | 136,16 | 136,16 | 136,16 | 136,16 | - |
| 15 apr 2024 | 137,84 | 137,84 | 137,84 | 137,84 | 137,84 | - |
| 12 apr 2024 | - | - | - | - | - | - |
| 11 apr 2024 | 137,66 | 137,66 | 137,66 | 137,66 | 137,66 | - |
| 10 apr 2024 | 138,26 | 138,26 | 138,26 | 138,26 | 138,26 | - |
| 09 apr 2024 | 138,26 | 138,26 | 138,26 | 138,26 | 138,26 | - |
| 08 apr 2024 | 139,26 | 139,26 | 139,26 | 139,26 | 139,26 | - |
| 05 apr 2024 | 138,49 | 138,49 | 138,49 | 138,49 | 138,49 | - |
| 04 apr 2024 | 139,82 | 139,82 | 139,82 | 139,82 | 139,82 | - |
| 03 apr 2024 | 139,72 | 139,72 | 139,72 | 139,72 | 139,72 | - |
| 02 apr 2024 | 139,14 | 139,14 | 139,14 | 139,14 | 139,14 | - |
| 28 mar 2024 | 140,37 | 140,37 | 140,37 | 140,37 | 140,37 | - |
| 27 mar 2024 | 140,26 | 140,26 | 140,26 | 140,26 | 140,26 | - |
| 26 mar 2024 | 139,79 | 139,79 | 139,79 | 139,79 | 139,79 | - |
| 25 mar 2024 | 139,27 | 139,27 | 139,27 | 139,27 | 139,27 | - |
| 22 mar 2024 | 139,05 | 139,05 | 139,05 | 139,05 | 139,05 | - |
| 21 mar 2024 | 139,10 | 139,10 | 139,10 | 139,10 | 139,10 | - |
| 20 mar 2024 | 138,14 | 138,14 | 138,14 | 138,14 | 138,14 | - |
| 19 mar 2024 | 138,18 | 138,18 | 138,18 | 138,18 | 138,18 | - |
| 18 mar 2024 | 137,72 | 137,72 | 137,72 | 137,72 | 137,72 | - |
| 15 mar 2024 | 137,86 | 137,86 | 137,86 | 137,86 | 137,86 | - |
| 14 mar 2024 | 138,17 | 138,17 | 138,17 | 138,17 | 138,17 | - |
| 13 mar 2024 | 138,34 | 138,34 | 138,34 | 138,34 | 138,34 | - |
| 12 mar 2024 | 137,94 | 137,94 | 137,94 | 137,94 | 137,94 | - |
| 11 mar 2024 | 136,70 | 136,70 | 136,70 | 136,70 | 136,70 | - |
| 08 mar 2024 | 137,33 | 137,33 | 137,33 | 137,33 | 137,33 | - |
| 07 mar 2024 | 137,55 | 137,55 | 137,55 | 137,55 | 137,55 | - |
| 06 mar 2024 | 136,33 | 136,33 | 136,33 | 136,33 | 136,33 | - |
| 05 mar 2024 | 135,82 | 135,82 | 135,82 | 135,82 | 135,82 | - |
| 04 mar 2024 | 136,03 | 136,03 | 136,03 | 136,03 | 136,03 | - |
| 01 mar 2024 | 135,82 | 135,82 | 135,82 | 135,82 | 135,82 | - |
| 29 feb 2024 | 135,18 | 135,18 | 135,18 | 135,18 | 135,18 | - |
| 28 feb 2024 | 135,36 | 135,36 | 135,36 | 135,36 | 135,36 | - |
| 27 feb 2024 | 135,64 | 135,64 | 135,64 | 135,64 | 135,64 | - |
| 26 feb 2024 | 135,06 | 135,06 | 135,06 | 135,06 | 135,06 | - |
| 23 feb 2024 | 135,27 | 135,27 | 135,27 | 135,27 | 135,27 | - |
| 22 feb 2024 | 135,20 | 135,20 | 135,20 | 135,20 | 135,20 | - |
| 21 feb 2024 | 133,66 | 133,66 | 133,66 | 133,66 | 133,66 | - |
| 20 feb 2024 | 133,35 | 133,35 | 133,35 | 133,35 | 133,35 | - |
| 19 feb 2024 | 133,49 | 133,49 | 133,49 | 133,49 | 133,49 | - |
| 16 feb 2024 | 133,68 | 133,68 | 133,68 | 133,68 | 133,68 | - |
| 15 feb 2024 | 132,96 | 132,96 | 132,96 | 132,96 | 132,96 | - |
| 14 feb 2024 | 132,23 | 132,23 | 132,23 | 132,23 | 132,23 | - |
| 13 feb 2024 | 131,67 | 131,67 | 131,67 | 131,67 | 131,67 | - |
| 12 feb 2024 | 133,06 | 133,06 | 133,06 | 133,06 | 133,06 | - |
| 09 feb 2024 | 132,28 | 132,28 | 132,28 | 132,28 | 132,28 | - |
| 08 feb 2024 | 132,36 | 132,36 | 132,36 | 132,36 | 132,36 | - |
| 07 feb 2024 | 131,72 | 131,72 | 131,72 | 131,72 | 131,72 | - |
| 06 feb 2024 | 132,11 | 132,11 | 132,11 | 132,11 | 132,11 | - |
| 05 feb 2024 | 131,48 | 131,48 | 131,48 | 131,48 | 131,48 | - |
| 02 feb 2024 | 131,53 | 131,53 | 131,53 | 131,53 | 131,53 | - |
| 01 feb 2024 | 131,51 | 131,51 | 131,51 | 131,51 | 131,51 | - |
| 31 gen 2024 | 132,06 | 132,06 | 132,06 | 132,06 | 132,06 | - |
| 30 gen 2024 | 132,22 | 132,22 | 132,22 | 132,22 | 132,22 | - |
| 29 gen 2024 | 131,84 | 131,84 | 131,84 | 131,84 | 131,84 | - |
| 26 gen 2024 | 131,90 | 131,90 | 131,90 | 131,90 | 131,90 | - |
| 25 gen 2024 | 130,64 | 130,64 | 130,64 | 130,64 | 130,64 | - |
| 24 gen 2024 | 129,96 | 129,96 | 129,96 | 129,96 | 129,96 | - |
| 23 gen 2024 | 128,46 | 128,46 | 128,46 | 128,46 | 128,46 | - |
| 22 gen 2024 | 128,88 | 128,88 | 128,88 | 128,88 | 128,88 | - |
| 19 gen 2024 | 127,86 | 127,86 | 127,86 | 127,86 | 127,86 | - |
| 18 gen 2024 | 127,89 | 127,89 | 127,89 | 127,89 | 127,89 | - |
| 17 gen 2024 | 127,07 | 127,07 | 127,07 | 127,07 | 127,07 | - |
| 16 gen 2024 | 128,29 | 128,29 | 128,29 | 128,29 | 128,29 | - |
| 15 gen 2024 | 128,58 | 128,58 | 128,58 | 128,58 | 128,58 | - |
| 12 gen 2024 | 129,11 | 129,11 | 129,11 | 129,11 | 129,11 | - |
| 11 gen 2024 | 128,06 | 128,06 | 128,06 | 128,06 | 128,06 | - |
| 10 gen 2024 | 128,70 | 128,70 | 128,70 | 128,70 | 128,70 | - |
| 09 gen 2024 | 128,80 | 128,80 | 128,80 | 128,80 | 128,80 | - |
| 08 gen 2024 | 129,16 | 129,16 | 129,16 | 129,16 | 129,16 | - |
| 05 gen 2024 | 128,65 | 128,65 | 128,65 | 128,65 | 128,65 | - |
| 04 gen 2024 | 128,80 | 128,80 | 128,80 | 128,80 | 128,80 | - |
| 03 gen 2024 | 128,43 | 128,43 | 128,43 | 128,43 | 128,43 | - |
| 02 gen 2024 | 129,92 | 129,92 | 129,92 | 129,92 | 129,92 | - |
| 29 dic 2023 | 130,08 | 130,08 | 130,08 | 130,08 | 130,08 | - |
| 28 dic 2023 | 129,93 | 129,93 | 129,93 | 129,93 | 129,93 | - |
| 27 dic 2023 | 130,33 | 130,33 | 130,33 | 130,33 | 130,33 | - |
| 22 dic 2023 | 130,09 | 130,09 | 130,09 | 130,09 | 130,09 | - |
| 21 dic 2023 | 129,99 | 129,99 | 129,99 | 129,99 | 129,99 | - |
| 20 dic 2023 | 130,24 | 130,24 | 130,24 | 130,24 | 130,24 | - |
| 19 dic 2023 | 130,04 | 130,04 | 130,04 | 130,04 | 130,04 | - |
| 18 dic 2023 | 129,56 | 129,56 | 129,56 | 129,56 | 129,56 | - |
| 15 dic 2023 | 130,12 | 130,12 | 130,12 | 130,12 | 130,12 | - |
| 14 dic 2023 | 129,95 | 129,95 | 129,95 | 129,95 | 129,95 | - |
| 13 dic 2023 | 128,93 | 128,93 | 128,93 | 128,93 | 128,93 | - |
| 12 dic 2023 | 129,12 | 129,12 | 129,12 | 129,12 | 129,12 | - |
| 11 dic 2023 | 129,29 | 129,29 | 129,29 | 129,29 | 129,29 | - |
| 08 dic 2023 | 129,06 | 129,06 | 129,06 | 129,06 | 129,06 | - |
| 07 dic 2023 | 127,86 | 127,86 | 127,86 | 127,86 | 127,86 | - |
| *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.