Italia markets open in 2 hours 34 minutes
Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.807,40 +226,64 (+0,56%) EUR/USD
1,0790 +0,0002 (+0,02%) Bitcoin EUR
54.519,39 -1.879,51 (-3,33%) CMC Crypto 200
1.237,87 -97,05 (-7,27%)
Altair Patrimonio II FI (0P00016UOG.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 lug 2024 | - | - | - | - | - | - |
| 02 lug 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 01 lug 2024 | 1,0590 | 1,0590 | 1,0590 | 1,0590 | 1,0590 | - |
| 28 giu 2024 | 1,0610 | 1,0610 | 1,0610 | 1,0610 | 1,0610 | - |
| 27 giu 2024 | 1,0622 | 1,0622 | 1,0622 | 1,0622 | 1,0622 | - |
| 26 giu 2024 | 1,0617 | 1,0617 | 1,0617 | 1,0617 | 1,0617 | - |
| 25 giu 2024 | 1,0632 | 1,0632 | 1,0632 | 1,0632 | 1,0632 | - |
| 24 giu 2024 | 1,0627 | 1,0627 | 1,0627 | 1,0627 | 1,0627 | - |
| 21 giu 2024 | - | - | - | - | - | - |
| 20 giu 2024 | 1,0618 | 1,0618 | 1,0618 | 1,0618 | 1,0618 | - |
| 19 giu 2024 | 1,0624 | 1,0624 | 1,0624 | 1,0624 | 1,0624 | - |
| 18 giu 2024 | 1,0626 | 1,0626 | 1,0626 | 1,0626 | 1,0626 | - |
| 17 giu 2024 | 1,0608 | 1,0608 | 1,0608 | 1,0608 | 1,0608 | - |
| 14 giu 2024 | 1,0630 | 1,0630 | 1,0630 | 1,0630 | 1,0630 | - |
| 13 giu 2024 | 1,0622 | 1,0622 | 1,0622 | 1,0622 | 1,0622 | - |
| 12 giu 2024 | - | - | - | - | - | - |
| 11 giu 2024 | - | - | - | - | - | - |
| 10 giu 2024 | - | - | - | - | - | - |
| 07 giu 2024 | - | - | - | - | - | - |
| 06 giu 2024 | - | - | - | - | - | - |
| 05 giu 2024 | - | - | - | - | - | - |
| 04 giu 2024 | - | - | - | - | - | - |
| 03 giu 2024 | - | - | - | - | - | - |
| 31 mag 2024 | 1,0548 | 1,0548 | 1,0548 | 1,0548 | 1,0548 | - |
| 30 mag 2024 | 1,0547 | 1,0547 | 1,0547 | 1,0547 | 1,0547 | - |
| 29 mag 2024 | 1,0532 | 1,0532 | 1,0532 | 1,0532 | 1,0532 | - |
| 28 mag 2024 | 1,0559 | 1,0559 | 1,0559 | 1,0559 | 1,0559 | - |
| 27 mag 2024 | 1,0570 | 1,0570 | 1,0570 | 1,0570 | 1,0570 | - |
| 24 mag 2024 | 1,0558 | 1,0558 | 1,0558 | 1,0558 | 1,0558 | - |
| 23 mag 2024 | 1,0558 | 1,0558 | 1,0558 | 1,0558 | 1,0558 | - |
| 22 mag 2024 | 1,0578 | 1,0578 | 1,0578 | 1,0578 | 1,0578 | - |
| 21 mag 2024 | 1,0590 | 1,0590 | 1,0590 | 1,0590 | 1,0590 | - |
| 20 mag 2024 | 1,0579 | 1,0579 | 1,0579 | 1,0579 | 1,0579 | - |
| 17 mag 2024 | 1,0580 | 1,0580 | 1,0580 | 1,0580 | 1,0580 | - |
| 16 mag 2024 | 1,0608 | 1,0608 | 1,0608 | 1,0608 | 1,0608 | - |
| 15 mag 2024 | 1,0606 | 1,0606 | 1,0606 | 1,0606 | 1,0606 | - |
| 14 mag 2024 | 1,0562 | 1,0562 | 1,0562 | 1,0562 | 1,0562 | - |
| 13 mag 2024 | 1,0569 | 1,0569 | 1,0569 | 1,0569 | 1,0569 | - |
| 10 mag 2024 | 1,0564 | 1,0564 | 1,0564 | 1,0564 | 1,0564 | - |
| 09 mag 2024 | 1,0570 | 1,0570 | 1,0570 | 1,0570 | 1,0570 | - |
| 08 mag 2024 | 1,0565 | 1,0565 | 1,0565 | 1,0565 | 1,0565 | - |
| 07 mag 2024 | 1,0576 | 1,0576 | 1,0576 | 1,0576 | 1,0576 | - |
| 06 mag 2024 | 1,0551 | 1,0551 | 1,0551 | 1,0551 | 1,0551 | - |
| 03 mag 2024 | 1,0541 | 1,0541 | 1,0541 | 1,0541 | 1,0541 | - |
| 02 mag 2024 | 1,0511 | 1,0511 | 1,0511 | 1,0511 | 1,0511 | - |
| 30 apr 2024 | 1,0484 | 1,0484 | 1,0484 | 1,0484 | 1,0484 | - |
| 29 apr 2024 | 1,0504 | 1,0504 | 1,0504 | 1,0504 | 1,0504 | - |
| 26 apr 2024 | 1,0483 | 1,0483 | 1,0483 | 1,0483 | 1,0483 | - |
| 25 apr 2024 | 1,0465 | 1,0465 | 1,0465 | 1,0465 | 1,0465 | - |
| 24 apr 2024 | 1,0483 | 1,0483 | 1,0483 | 1,0483 | 1,0483 | - |
| 23 apr 2024 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | - |
| 22 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 19 apr 2024 | 1,0486 | 1,0486 | 1,0486 | 1,0486 | 1,0486 | - |
| 18 apr 2024 | 1,0488 | 1,0488 | 1,0488 | 1,0488 | 1,0488 | - |
| 17 apr 2024 | 1,0497 | 1,0497 | 1,0497 | 1,0497 | 1,0497 | - |
| 16 apr 2024 | - | - | - | - | - | - |
| 15 apr 2024 | 1,0511 | 1,0511 | 1,0511 | 1,0511 | 1,0511 | - |
| 12 apr 2024 | 1,0539 | 1,0539 | 1,0539 | 1,0539 | 1,0539 | - |
| 11 apr 2024 | 1,0512 | 1,0512 | 1,0512 | 1,0512 | 1,0512 | - |
| 10 apr 2024 | 1,0524 | 1,0524 | 1,0524 | 1,0524 | 1,0524 | - |
| 09 apr 2024 | 1,0557 | 1,0557 | 1,0557 | 1,0557 | 1,0557 | - |
| 08 apr 2024 | 1,0536 | 1,0536 | 1,0536 | 1,0536 | 1,0536 | - |
| 05 apr 2024 | 1,0546 | 1,0546 | 1,0546 | 1,0546 | 1,0546 | - |
| 04 apr 2024 | 1,0559 | 1,0559 | 1,0559 | 1,0559 | 1,0559 | - |
| 03 apr 2024 | 1,0543 | 1,0543 | 1,0543 | 1,0543 | 1,0543 | - |
| 02 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 1,0560 | 1,0560 | 1,0560 | 1,0560 | 1,0560 | - |
| 26 mar 2024 | 1,0543 | 1,0543 | 1,0543 | 1,0543 | 1,0543 | - |
| 25 mar 2024 | 1,0536 | 1,0536 | 1,0536 | 1,0536 | 1,0536 | - |
| 22 mar 2024 | 1,0552 | 1,0552 | 1,0552 | 1,0552 | 1,0552 | - |
| 21 mar 2024 | 1,0533 | 1,0533 | 1,0533 | 1,0533 | 1,0533 | - |
| 20 mar 2024 | 1,0515 | 1,0515 | 1,0515 | 1,0515 | 1,0515 | - |
| 19 mar 2024 | 1,0511 | 1,0511 | 1,0511 | 1,0511 | 1,0511 | - |
| 18 mar 2024 | 1,0502 | 1,0502 | 1,0502 | 1,0502 | 1,0502 | - |
| 15 mar 2024 | 1,0503 | 1,0503 | 1,0503 | 1,0503 | 1,0503 | - |
| 14 mar 2024 | 1,0513 | 1,0513 | 1,0513 | 1,0513 | 1,0513 | - |
| 13 mar 2024 | 1,0529 | 1,0529 | 1,0529 | 1,0529 | 1,0529 | - |
| 12 mar 2024 | 1,0526 | 1,0526 | 1,0526 | 1,0526 | 1,0526 | - |
| 11 mar 2024 | 1,0531 | 1,0531 | 1,0531 | 1,0531 | 1,0531 | - |
| 08 mar 2024 | 1,0541 | 1,0541 | 1,0541 | 1,0541 | 1,0541 | - |
| 07 mar 2024 | 1,0517 | 1,0517 | 1,0517 | 1,0517 | 1,0517 | - |
| 06 mar 2024 | 1,0499 | 1,0499 | 1,0499 | 1,0499 | 1,0499 | - |
| 05 mar 2024 | 1,0494 | 1,0494 | 1,0494 | 1,0494 | 1,0494 | - |
| 04 mar 2024 | 1,0474 | 1,0474 | 1,0474 | 1,0474 | 1,0474 | - |
| 01 mar 2024 | 1,0474 | 1,0474 | 1,0474 | 1,0474 | 1,0474 | - |
| 29 feb 2024 | 1,0464 | 1,0464 | 1,0464 | 1,0464 | 1,0464 | - |
| 28 feb 2024 | 1,0459 | 1,0459 | 1,0459 | 1,0459 | 1,0459 | - |
| 27 feb 2024 | 1,0459 | 1,0459 | 1,0459 | 1,0459 | 1,0459 | - |
| 26 feb 2024 | 1,0465 | 1,0465 | 1,0465 | 1,0465 | 1,0465 | - |
| 23 feb 2024 | 1,0478 | 1,0478 | 1,0478 | 1,0478 | 1,0478 | - |
| 22 feb 2024 | 1,0455 | 1,0455 | 1,0455 | 1,0455 | 1,0455 | - |
| 21 feb 2024 | 1,0451 | 1,0451 | 1,0451 | 1,0451 | 1,0451 | - |
| 20 feb 2024 | 1,0467 | 1,0467 | 1,0467 | 1,0467 | 1,0467 | - |
| 19 feb 2024 | 1,0451 | 1,0451 | 1,0451 | 1,0451 | 1,0451 | - |
| 16 feb 2024 | 1,0444 | 1,0444 | 1,0444 | 1,0444 | 1,0444 | - |
| 15 feb 2024 | 1,0457 | 1,0457 | 1,0457 | 1,0457 | 1,0457 | - |
| 14 feb 2024 | 1,0454 | 1,0454 | 1,0454 | 1,0454 | 1,0454 | - |
| 13 feb 2024 | 1,0426 | 1,0426 | 1,0426 | 1,0426 | 1,0426 | - |
| 12 feb 2024 | 1,0447 | 1,0447 | 1,0447 | 1,0447 | 1,0447 | - |
| *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.