Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.934,01 -960,86 (-1,60%)
Quilter Investors PM Eq A (EUR) Acc (0P00017ATI.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1,4430 | 1,4430 | 1,4430 | 1,4430 | 1,4430 | - |
| 25 apr 2024 | 1,4090 | 1,4090 | 1,4090 | 1,4090 | 1,4090 | - |
| 24 apr 2024 | 1,4110 | 1,4110 | 1,4110 | 1,4110 | 1,4110 | - |
| 23 apr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 22 apr 2024 | 1,4530 | 1,4530 | 1,4530 | 1,4530 | 1,4530 | - |
| 19 apr 2024 | 1,4590 | 1,4590 | 1,4590 | 1,4590 | 1,4590 | - |
| 18 apr 2024 | 1,4470 | 1,4470 | 1,4470 | 1,4470 | 1,4470 | - |
| 17 apr 2024 | 1,4330 | 1,4330 | 1,4330 | 1,4330 | 1,4330 | - |
| 16 apr 2024 | 1,4430 | 1,4430 | 1,4430 | 1,4430 | 1,4430 | - |
| 15 apr 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 12 apr 2024 | 1,4770 | 1,4770 | 1,4770 | 1,4770 | 1,4770 | - |
| 11 apr 2024 | 1,4490 | 1,4490 | 1,4490 | 1,4490 | 1,4490 | - |
| 10 apr 2024 | 1,4490 | 1,4490 | 1,4490 | 1,4490 | 1,4490 | - |
| 09 apr 2024 | 1,4290 | 1,4290 | 1,4290 | 1,4290 | 1,4290 | - |
| 08 apr 2024 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | - |
| 05 apr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 04 apr 2024 | 1,4130 | 1,4130 | 1,4130 | 1,4130 | 1,4130 | - |
| 03 apr 2024 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | - |
| 02 apr 2024 | 1,3770 | 1,3770 | 1,3770 | 1,3770 | 1,3770 | - |
| 28 mar 2024 | 1,3260 | 1,3260 | 1,3260 | 1,3260 | 1,3260 | - |
| 27 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 26 mar 2024 | 1,2770 | 1,2770 | 1,2770 | 1,2770 | 1,2770 | - |
| 25 mar 2024 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | - |
| 22 mar 2024 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | - |
| 21 mar 2024 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | - |
| 20 mar 2024 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | - |
| 19 mar 2024 | 1,2690 | 1,2690 | 1,2690 | 1,2690 | 1,2690 | - |
| 18 mar 2024 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | - |
| 15 mar 2024 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | - |
| 14 mar 2024 | 1,2810 | 1,2810 | 1,2810 | 1,2810 | 1,2810 | - |
| 13 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 12 mar 2024 | 1,2710 | 1,2710 | 1,2710 | 1,2710 | 1,2710 | - |
| 11 mar 2024 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | - |
| 08 mar 2024 | 1,2620 | 1,2620 | 1,2620 | 1,2620 | 1,2620 | - |
| 07 mar 2024 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | - |
| 06 mar 2024 | 1,2320 | 1,2320 | 1,2320 | 1,2320 | 1,2320 | - |
| 05 mar 2024 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | - |
| 04 mar 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 01 mar 2024 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | - |
| 29 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 28 feb 2024 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | - |
| 27 feb 2024 | 1,1290 | 1,1290 | 1,1290 | 1,1290 | 1,1290 | - |
| 26 feb 2024 | 1,1430 | 1,1430 | 1,1430 | 1,1430 | 1,1430 | - |
| 23 feb 2024 | 1,1270 | 1,1270 | 1,1270 | 1,1270 | 1,1270 | - |
| 22 feb 2024 | 1,1490 | 1,1490 | 1,1490 | 1,1490 | 1,1490 | - |
| 21 feb 2024 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | - |
| 20 feb 2024 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | - |
| 19 feb 2024 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | - |
| 16 feb 2024 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | - |
| 15 feb 2024 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | - |
| 14 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 13 feb 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | - |
| 12 feb 2024 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | - |
| 09 feb 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | - |
| 08 feb 2024 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | - |
| 07 feb 2024 | 1,1990 | 1,1990 | 1,1990 | 1,1990 | 1,1990 | - |
| 06 feb 2024 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | - |
| 05 feb 2024 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | - |
| 02 feb 2024 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | - |
| 01 feb 2024 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | - |
| 31 gen 2024 | 1,2120 | 1,2120 | 1,2120 | 1,2120 | 1,2120 | - |
| 30 gen 2024 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | - |
| 29 gen 2024 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | - |
| 26 gen 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
| 25 gen 2024 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | - |
| 24 gen 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 23 gen 2024 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | - |
| 22 gen 2024 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | - |
| 19 gen 2024 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
| 18 gen 2024 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | - |
| 17 gen 2024 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | - |
| 16 gen 2024 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | - |
| 15 gen 2024 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | - |
| 12 gen 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 11 gen 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 10 gen 2024 | 1,2370 | 1,2370 | 1,2370 | 1,2370 | 1,2370 | - |
| 09 gen 2024 | 1,2530 | 1,2530 | 1,2530 | 1,2530 | 1,2530 | - |
| 08 gen 2024 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | - |
| 05 gen 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 04 gen 2024 | 1,2630 | 1,2630 | 1,2630 | 1,2630 | 1,2630 | - |
| 03 gen 2024 | 1,2970 | 1,2970 | 1,2970 | 1,2970 | 1,2970 | - |
| 02 gen 2024 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
| 29 dic 2023 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | - |
| 28 dic 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 27 dic 2023 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | - |
| 22 dic 2023 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 21 dic 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 20 dic 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 19 dic 2023 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | - |
| 18 dic 2023 | 1,3190 | 1,3190 | 1,3190 | 1,3190 | 1,3190 | - |
| 15 dic 2023 | 1,3280 | 1,3280 | 1,3280 | 1,3280 | 1,3280 | - |
| 14 dic 2023 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
| 13 dic 2023 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | - |
| 12 dic 2023 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 11 dic 2023 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | - |
| 08 dic 2023 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | - |
| 07 dic 2023 | 1,3230 | 1,3230 | 1,3230 | 1,3230 | 1,3230 | - |
| 06 dic 2023 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 05 dic 2023 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | - |
| 04 dic 2023 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | - |
| *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.