Italia markets close in 7 hours 2 minutes
FTSE MIB
34.505,52 -154,03 (-0,44%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,56 +0,73 (+0,91%) Bitcoin EUR
62.571,91 -77,92 (-0,12%)
Harbour Town Capital SICAV (0P00016K9R.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 mag 2024 | - | - | - | - | - | - |
| 28 mag 2024 | - | - | - | - | - | - |
| 27 mag 2024 | - | - | - | - | - | - |
| 24 mag 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
| 23 mag 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,36 | - |
| 22 mag 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,36 | - |
| 21 mag 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,36 | - |
| 20 mag 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
| 17 mag 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
| 16 mag 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
| 15 mag 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 14 mag 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
| 13 mag 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 10 mag 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 09 mag 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 08 mag 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 07 mag 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 06 mag 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
| 03 mag 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
| 02 mag 2024 | 10,29 | 10,29 | 10,29 | 10,29 | 10,29 | - |
| 30 apr 2024 | 10,29 | 10,29 | 10,29 | 10,29 | 10,29 | - |
| 29 apr 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,28 | - |
| 26 apr 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
| 25 apr 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 24 apr 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
| 23 apr 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,28 | - |
| 22 apr 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
| 19 apr 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 18 apr 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 17 apr 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
| 16 apr 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 15 apr 2024 | 10,26 | 10,26 | 10,26 | 10,26 | 10,26 | - |
| 12 apr 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 11 apr 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 10 apr 2024 | 10,26 | 10,26 | 10,26 | 10,26 | 10,26 | - |
| 09 apr 2024 | 10,26 | 10,26 | 10,26 | 10,26 | 10,26 | - |
| 08 apr 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 05 apr 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 04 apr 2024 | 10,26 | 10,26 | 10,26 | 10,26 | 10,26 | - |
| 03 apr 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 02 apr 2024 | 10,26 | 10,26 | 10,26 | 10,26 | 10,26 | - |
| 28 mar 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 27 mar 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
| 26 mar 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
| 25 mar 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 22 mar 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
| 21 mar 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 20 mar 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 19 mar 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 18 mar 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 15 mar 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 14 mar 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 13 mar 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 12 mar 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 11 mar 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 08 mar 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 07 mar 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 06 mar 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 05 mar 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 04 mar 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 01 mar 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 29 feb 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 28 feb 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 27 feb 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 26 feb 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 23 feb 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 22 feb 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 21 feb 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 20 feb 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 19 feb 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 16 feb 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 15 feb 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 14 feb 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 13 feb 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 12 feb 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 09 feb 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 08 feb 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 07 feb 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 06 feb 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 05 feb 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 02 feb 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 01 feb 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 31 gen 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 30 gen 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 29 gen 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 26 gen 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 25 gen 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 24 gen 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 23 gen 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 22 gen 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 19 gen 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
| 18 gen 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
| 17 gen 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
| 16 gen 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 15 gen 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 12 gen 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 11 gen 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
| 10 gen 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
| 09 gen 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
| 08 gen 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
| *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.