Italia markets closed
Dow Jones
39.044,41 -626,63 (-1,58%) Nasdaq
16.691,97 -109,57 (-0,65%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0808 -0,0019 (-0,17%) Bitcoin EUR
62.308,46 -2.119,21 (-3,29%) CMC Crypto 200
1.454,89 -47,77 (-3,19%)
Aktia Nordic Micro Cap C (0P000195NL.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2024 | - | - | - | - | - | - |
| 22 mag 2024 | - | - | - | - | - | - |
| 21 mag 2024 | 1,7230 | 1,7230 | 1,7230 | 1,7230 | 1,7230 | - |
| 20 mag 2024 | 1,7145 | 1,7145 | 1,7145 | 1,7145 | 1,7145 | - |
| 17 mag 2024 | 1,6888 | 1,6888 | 1,6888 | 1,6888 | 1,6888 | - |
| 16 mag 2024 | - | - | - | - | - | - |
| 15 mag 2024 | 1,6759 | 1,6759 | 1,6759 | 1,6759 | 1,6759 | - |
| 14 mag 2024 | 1,6639 | 1,6639 | 1,6639 | 1,6639 | 1,6639 | - |
| 13 mag 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | - |
| 10 mag 2024 | 1,6469 | 1,6469 | 1,6469 | 1,6469 | 1,6469 | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 1,6304 | 1,6304 | 1,6304 | 1,6304 | 1,6304 | - |
| 07 mag 2024 | 1,6276 | 1,6276 | 1,6276 | 1,6276 | 1,6276 | - |
| 06 mag 2024 | 1,6228 | 1,6228 | 1,6228 | 1,6228 | 1,6228 | - |
| 03 mag 2024 | 1,6128 | 1,6128 | 1,6128 | 1,6128 | 1,6128 | - |
| 02 mag 2024 | 1,5834 | 1,5834 | 1,5834 | 1,5834 | 1,5834 | - |
| 30 apr 2024 | 1,5779 | 1,5779 | 1,5779 | 1,5779 | 1,5779 | - |
| 29 apr 2024 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | - |
| 26 apr 2024 | 1,5514 | 1,5514 | 1,5514 | 1,5514 | 1,5514 | - |
| 25 apr 2024 | 1,5296 | 1,5296 | 1,5296 | 1,5296 | 1,5296 | - |
| 24 apr 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | - |
| 23 apr 2024 | 1,5381 | 1,5381 | 1,5381 | 1,5381 | 1,5381 | - |
| 22 apr 2024 | 1,5203 | 1,5203 | 1,5203 | 1,5203 | 1,5203 | - |
| 19 apr 2024 | 1,5090 | 1,5090 | 1,5090 | 1,5090 | 1,5090 | - |
| 18 apr 2024 | 1,5240 | 1,5240 | 1,5240 | 1,5240 | 1,5240 | - |
| 17 apr 2024 | 1,5283 | 1,5283 | 1,5283 | 1,5283 | 1,5283 | - |
| 16 apr 2024 | 1,5413 | 1,5413 | 1,5413 | 1,5413 | 1,5413 | - |
| 15 apr 2024 | 1,5512 | 1,5512 | 1,5512 | 1,5512 | 1,5512 | - |
| 12 apr 2024 | 1,5597 | 1,5597 | 1,5597 | 1,5597 | 1,5597 | - |
| 11 apr 2024 | 1,5667 | 1,5667 | 1,5667 | 1,5667 | 1,5667 | - |
| 10 apr 2024 | 1,5672 | 1,5672 | 1,5672 | 1,5672 | 1,5672 | - |
| 09 apr 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 08 apr 2024 | 1,5816 | 1,5816 | 1,5816 | 1,5816 | 1,5816 | - |
| 05 apr 2024 | 1,5624 | 1,5624 | 1,5624 | 1,5624 | 1,5624 | - |
| 04 apr 2024 | 1,5649 | 1,5649 | 1,5649 | 1,5649 | 1,5649 | - |
| 03 apr 2024 | 1,5567 | 1,5567 | 1,5567 | 1,5567 | 1,5567 | - |
| 02 apr 2024 | 1,5548 | 1,5548 | 1,5548 | 1,5548 | 1,5548 | - |
| 28 mar 2024 | 1,5677 | 1,5677 | 1,5677 | 1,5677 | 1,5677 | - |
| 28 mar 2024 | 0.065325 Dividendo | |||||
| 27 mar 2024 | 1,6322 | 1,6322 | 1,6322 | 1,6322 | 1,5669 | - |
| 26 mar 2024 | 1,6230 | 1,6230 | 1,6230 | 1,6230 | 1,5580 | - |
| 25 mar 2024 | 1,6154 | 1,6154 | 1,6154 | 1,6154 | 1,5507 | - |
| 22 mar 2024 | 1,6087 | 1,6087 | 1,6087 | 1,6087 | 1,5443 | - |
| 21 mar 2024 | 1,6129 | 1,6129 | 1,6129 | 1,6129 | 1,5483 | - |
| 20 mar 2024 | 1,6017 | 1,6017 | 1,6017 | 1,6017 | 1,5376 | - |
| 19 mar 2024 | 1,6006 | 1,6006 | 1,6006 | 1,6006 | 1,5365 | - |
| 18 mar 2024 | 1,5961 | 1,5961 | 1,5961 | 1,5961 | 1,5322 | - |
| 15 mar 2024 | 1,5970 | 1,5970 | 1,5970 | 1,5970 | 1,5331 | - |
| 14 mar 2024 | 1,6008 | 1,6008 | 1,6008 | 1,6008 | 1,5367 | - |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | 1,6238 | 1,6238 | 1,6238 | 1,6238 | 1,5588 | - |
| 11 mar 2024 | 1,6135 | 1,6135 | 1,6135 | 1,6135 | 1,5489 | - |
| 08 mar 2024 | 1,6217 | 1,6217 | 1,6217 | 1,6217 | 1,5568 | - |
| 07 mar 2024 | 1,6195 | 1,6195 | 1,6195 | 1,6195 | 1,5547 | - |
| 06 mar 2024 | 1,6061 | 1,6061 | 1,6061 | 1,6061 | 1,5418 | - |
| 05 mar 2024 | 1,6010 | 1,6010 | 1,6010 | 1,6010 | 1,5369 | - |
| 04 mar 2024 | 1,6051 | 1,6051 | 1,6051 | 1,6051 | 1,5409 | - |
| 01 mar 2024 | 1,6169 | 1,6169 | 1,6169 | 1,6169 | 1,5522 | - |
| 29 feb 2024 | 1,6004 | 1,6004 | 1,6004 | 1,6004 | 1,5363 | - |
| 28 feb 2024 | 1,5941 | 1,5941 | 1,5941 | 1,5941 | 1,5303 | - |
| 27 feb 2024 | 1,6030 | 1,6030 | 1,6030 | 1,6030 | 1,5388 | - |
| 26 feb 2024 | 1,5979 | 1,5979 | 1,5979 | 1,5979 | 1,5339 | - |
| 23 feb 2024 | 1,6046 | 1,6046 | 1,6046 | 1,6046 | 1,5404 | - |
| 22 feb 2024 | 1,6036 | 1,6036 | 1,6036 | 1,6036 | 1,5394 | - |
| 21 feb 2024 | 1,6067 | 1,6067 | 1,6067 | 1,6067 | 1,5424 | - |
| 20 feb 2024 | 1,6173 | 1,6173 | 1,6173 | 1,6173 | 1,5526 | - |
| 19 feb 2024 | 1,6299 | 1,6299 | 1,6299 | 1,6299 | 1,5647 | - |
| 16 feb 2024 | 1,6353 | 1,6353 | 1,6353 | 1,6353 | 1,5699 | - |
| 15 feb 2024 | 1,6278 | 1,6278 | 1,6278 | 1,6278 | 1,5627 | - |
| 14 feb 2024 | 1,6261 | 1,6261 | 1,6261 | 1,6261 | 1,5610 | - |
| 13 feb 2024 | 1,6188 | 1,6188 | 1,6188 | 1,6188 | 1,5540 | - |
| 12 feb 2024 | 1,6379 | 1,6379 | 1,6379 | 1,6379 | 1,5723 | - |
| 09 feb 2024 | 1,6238 | 1,6238 | 1,6238 | 1,6238 | 1,5588 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 1,6108 | 1,6108 | 1,6108 | 1,6108 | 1,5463 | - |
| 06 feb 2024 | 1,6039 | 1,6039 | 1,6039 | 1,6039 | 1,5397 | - |
| 05 feb 2024 | 1,5856 | 1,5856 | 1,5856 | 1,5856 | 1,5221 | - |
| 02 feb 2024 | 1,6033 | 1,6033 | 1,6033 | 1,6033 | 1,5391 | - |
| 01 feb 2024 | 1,6247 | 1,6247 | 1,6247 | 1,6247 | 1,5597 | - |
| 31 gen 2024 | 1,6309 | 1,6309 | 1,6309 | 1,6309 | 1,5656 | - |
| 30 gen 2024 | 1,6219 | 1,6219 | 1,6219 | 1,6219 | 1,5570 | - |
| 29 gen 2024 | 1,6107 | 1,6107 | 1,6107 | 1,6107 | 1,5462 | - |
| 26 gen 2024 | 1,6066 | 1,6066 | 1,6066 | 1,6066 | 1,5423 | - |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 1,6053 | 1,6053 | 1,6053 | 1,6053 | 1,5411 | - |
| 22 gen 2024 | 1,5991 | 1,5991 | 1,5991 | 1,5991 | 1,5351 | - |
| 19 gen 2024 | 1,5887 | 1,5887 | 1,5887 | 1,5887 | 1,5251 | - |
| 18 gen 2024 | 1,5960 | 1,5960 | 1,5960 | 1,5960 | 1,5321 | - |
| 17 gen 2024 | 1,5390 | 1,5390 | 1,5390 | 1,5390 | 1,4774 | - |
| 16 gen 2024 | 1,5557 | 1,5557 | 1,5557 | 1,5557 | 1,4934 | - |
| 15 gen 2024 | 1,5666 | 1,5666 | 1,5666 | 1,5666 | 1,5039 | - |
| 12 gen 2024 | 1,5835 | 1,5835 | 1,5835 | 1,5835 | 1,5201 | - |
| 11 gen 2024 | 1,5748 | 1,5748 | 1,5748 | 1,5748 | 1,5118 | - |
| 10 gen 2024 | 1,5911 | 1,5911 | 1,5911 | 1,5911 | 1,5274 | - |
| 09 gen 2024 | 1,5884 | 1,5884 | 1,5884 | 1,5884 | 1,5248 | - |
| 08 gen 2024 | 1,5847 | 1,5847 | 1,5847 | 1,5847 | 1,5213 | - |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | - | - | - | - | - | - |
| *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.