Italia markets closed
Dow Jones
39.405,10 -265,94 (-0,67%) Nasdaq
16.940,16 +138,61 (+0,82%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0828 +0,0001 (+0,01%) Bitcoin EUR
62.894,11 -1.974,72 (-3,04%) CMC Crypto 200
1.469,27 -33,40 (-2,22%)
Radar Inversión Institucional FI (0P000195VX.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 | 1,7569 | 1,7569 | 1,7569 | 1,7569 | 1,7569 | - |
| 20 mag 2024 | 1,7586 | 1,7586 | 1,7586 | 1,7586 | 1,7586 | - |
| 17 mag 2024 | 1,7486 | 1,7486 | 1,7486 | 1,7486 | 1,7486 | - |
| 16 mag 2024 | 1,7402 | 1,7402 | 1,7402 | 1,7402 | 1,7402 | - |
| 15 mag 2024 | 1,7368 | 1,7368 | 1,7368 | 1,7368 | 1,7368 | - |
| 14 mag 2024 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | - |
| 13 mag 2024 | 1,7076 | 1,7076 | 1,7076 | 1,7076 | 1,7076 | - |
| 10 mag 2024 | 1,7015 | 1,7015 | 1,7015 | 1,7015 | 1,7015 | - |
| 09 mag 2024 | 1,6902 | 1,6902 | 1,6902 | 1,6902 | 1,6902 | - |
| 08 mag 2024 | 1,6872 | 1,6872 | 1,6872 | 1,6872 | 1,6872 | - |
| 07 mag 2024 | 1,6858 | 1,6858 | 1,6858 | 1,6858 | 1,6858 | - |
| 06 mag 2024 | 1,6712 | 1,6712 | 1,6712 | 1,6712 | 1,6712 | - |
| 03 mag 2024 | 1,6602 | 1,6602 | 1,6602 | 1,6602 | 1,6602 | - |
| 02 mag 2024 | 1,6527 | 1,6527 | 1,6527 | 1,6527 | 1,6527 | - |
| 30 apr 2024 | 1,6442 | 1,6442 | 1,6442 | 1,6442 | 1,6442 | - |
| 29 apr 2024 | 1,6562 | 1,6562 | 1,6562 | 1,6562 | 1,6562 | - |
| 26 apr 2024 | 1,6438 | 1,6438 | 1,6438 | 1,6438 | 1,6438 | - |
| 25 apr 2024 | 1,6338 | 1,6338 | 1,6338 | 1,6338 | 1,6338 | - |
| 24 apr 2024 | 1,6528 | 1,6528 | 1,6528 | 1,6528 | 1,6528 | - |
| 23 apr 2024 | 1,6625 | 1,6625 | 1,6625 | 1,6625 | 1,6625 | - |
| 22 apr 2024 | 1,6462 | 1,6462 | 1,6462 | 1,6462 | 1,6462 | - |
| 19 apr 2024 | 1,6348 | 1,6348 | 1,6348 | 1,6348 | 1,6348 | - |
| 18 apr 2024 | 1,6427 | 1,6427 | 1,6427 | 1,6427 | 1,6427 | - |
| 17 apr 2024 | 1,6279 | 1,6279 | 1,6279 | 1,6279 | 1,6279 | - |
| 16 apr 2024 | 1,6249 | 1,6249 | 1,6249 | 1,6249 | 1,6249 | - |
| 15 apr 2024 | 1,6492 | 1,6492 | 1,6492 | 1,6492 | 1,6492 | - |
| 12 apr 2024 | 1,6557 | 1,6557 | 1,6557 | 1,6557 | 1,6557 | - |
| 11 apr 2024 | 1,6559 | 1,6559 | 1,6559 | 1,6559 | 1,6559 | - |
| 10 apr 2024 | 1,6586 | 1,6586 | 1,6586 | 1,6586 | 1,6586 | - |
| 09 apr 2024 | 1,6593 | 1,6593 | 1,6593 | 1,6593 | 1,6593 | - |
| 08 apr 2024 | 1,6648 | 1,6648 | 1,6648 | 1,6648 | 1,6648 | - |
| 05 apr 2024 | 1,6591 | 1,6591 | 1,6591 | 1,6591 | 1,6591 | - |
| 04 apr 2024 | 1,6727 | 1,6727 | 1,6727 | 1,6727 | 1,6727 | - |
| 03 apr 2024 | 1,6611 | 1,6611 | 1,6611 | 1,6611 | 1,6611 | - |
| 02 apr 2024 | 1,6551 | 1,6551 | 1,6551 | 1,6551 | 1,6551 | - |
| 28 mar 2024 | 1,6699 | 1,6699 | 1,6699 | 1,6699 | 1,6699 | - |
| 27 mar 2024 | 1,6664 | 1,6664 | 1,6664 | 1,6664 | 1,6664 | - |
| 26 mar 2024 | 1,6536 | 1,6536 | 1,6536 | 1,6536 | 1,6536 | - |
| 25 mar 2024 | 1,6437 | 1,6437 | 1,6437 | 1,6437 | 1,6437 | - |
| 22 mar 2024 | 1,6397 | 1,6397 | 1,6397 | 1,6397 | 1,6397 | - |
| 21 mar 2024 | 1,6383 | 1,6383 | 1,6383 | 1,6383 | 1,6383 | - |
| 20 mar 2024 | 1,6294 | 1,6294 | 1,6294 | 1,6294 | 1,6294 | - |
| 19 mar 2024 | 1,6293 | 1,6293 | 1,6293 | 1,6293 | 1,6293 | - |
| 18 mar 2024 | 1,6192 | 1,6192 | 1,6192 | 1,6192 | 1,6192 | - |
| 15 mar 2024 | 1,6222 | 1,6222 | 1,6222 | 1,6222 | 1,6222 | - |
| 14 mar 2024 | 1,6197 | 1,6197 | 1,6197 | 1,6197 | 1,6197 | - |
| 13 mar 2024 | 1,6291 | 1,6291 | 1,6291 | 1,6291 | 1,6291 | - |
| 12 mar 2024 | 1,6134 | 1,6134 | 1,6134 | 1,6134 | 1,6134 | - |
| 11 mar 2024 | 1,6106 | 1,6106 | 1,6106 | 1,6106 | 1,6106 | - |
| 08 mar 2024 | 1,6074 | 1,6074 | 1,6074 | 1,6074 | 1,6074 | - |
| 07 mar 2024 | 1,6137 | 1,6137 | 1,6137 | 1,6137 | 1,6137 | - |
| 06 mar 2024 | 1,5943 | 1,5943 | 1,5943 | 1,5943 | 1,5943 | - |
| 05 mar 2024 | 1,5865 | 1,5865 | 1,5865 | 1,5865 | 1,5865 | - |
| 04 mar 2024 | 1,5910 | 1,5910 | 1,5910 | 1,5910 | 1,5910 | - |
| 01 mar 2024 | 1,5974 | 1,5974 | 1,5974 | 1,5974 | 1,5974 | - |
| 29 feb 2024 | 1,5883 | 1,5883 | 1,5883 | 1,5883 | 1,5883 | - |
| 28 feb 2024 | 1,5871 | 1,5871 | 1,5871 | 1,5871 | 1,5871 | - |
| 27 feb 2024 | 1,5932 | 1,5932 | 1,5932 | 1,5932 | 1,5932 | - |
| 26 feb 2024 | 1,5987 | 1,5987 | 1,5987 | 1,5987 | 1,5987 | - |
| 23 feb 2024 | 1,5894 | 1,5894 | 1,5894 | 1,5894 | 1,5894 | - |
| 22 feb 2024 | 1,5951 | 1,5951 | 1,5951 | 1,5951 | 1,5951 | - |
| 21 feb 2024 | 1,5841 | 1,5841 | 1,5841 | 1,5841 | 1,5841 | - |
| 20 feb 2024 | 1,5751 | 1,5751 | 1,5751 | 1,5751 | 1,5751 | - |
| 19 feb 2024 | 1,5709 | 1,5709 | 1,5709 | 1,5709 | 1,5709 | - |
| 16 feb 2024 | 1,5730 | 1,5730 | 1,5730 | 1,5730 | 1,5730 | - |
| 15 feb 2024 | 1,5658 | 1,5658 | 1,5658 | 1,5658 | 1,5658 | - |
| 14 feb 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 13 feb 2024 | 1,5757 | 1,5757 | 1,5757 | 1,5757 | 1,5757 | - |
| 12 feb 2024 | 1,5886 | 1,5886 | 1,5886 | 1,5886 | 1,5886 | - |
| 09 feb 2024 | 1,5722 | 1,5722 | 1,5722 | 1,5722 | 1,5722 | - |
| 08 feb 2024 | 1,5821 | 1,5821 | 1,5821 | 1,5821 | 1,5821 | - |
| 07 feb 2024 | 1,5779 | 1,5779 | 1,5779 | 1,5779 | 1,5779 | - |
| 06 feb 2024 | 1,5903 | 1,5903 | 1,5903 | 1,5903 | 1,5903 | - |
| 05 feb 2024 | 1,5829 | 1,5829 | 1,5829 | 1,5829 | 1,5829 | - |
| 02 feb 2024 | 1,5852 | 1,5852 | 1,5852 | 1,5852 | 1,5852 | - |
| 01 feb 2024 | 1,5865 | 1,5865 | 1,5865 | 1,5865 | 1,5865 | - |
| 31 gen 2024 | 1,5967 | 1,5967 | 1,5967 | 1,5967 | 1,5967 | - |
| 30 gen 2024 | 1,5892 | 1,5892 | 1,5892 | 1,5892 | 1,5892 | - |
| 29 gen 2024 | 1,5897 | 1,5897 | 1,5897 | 1,5897 | 1,5897 | - |
| 26 gen 2024 | 1,5957 | 1,5957 | 1,5957 | 1,5957 | 1,5957 | - |
| 25 gen 2024 | 1,5859 | 1,5859 | 1,5859 | 1,5859 | 1,5859 | - |
| 24 gen 2024 | 1,5904 | 1,5904 | 1,5904 | 1,5904 | 1,5904 | - |
| 23 gen 2024 | 1,5748 | 1,5748 | 1,5748 | 1,5748 | 1,5748 | - |
| 22 gen 2024 | 1,5659 | 1,5659 | 1,5659 | 1,5659 | 1,5659 | - |
| 19 gen 2024 | 1,5541 | 1,5541 | 1,5541 | 1,5541 | 1,5541 | - |
| 18 gen 2024 | 1,5575 | 1,5575 | 1,5575 | 1,5575 | 1,5575 | - |
| 17 gen 2024 | 1,5641 | 1,5641 | 1,5641 | 1,5641 | 1,5641 | - |
| 16 gen 2024 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | - |
| 15 gen 2024 | 1,5912 | 1,5912 | 1,5912 | 1,5912 | 1,5912 | - |
| 12 gen 2024 | 1,5888 | 1,5888 | 1,5888 | 1,5888 | 1,5888 | - |
| 11 gen 2024 | 1,5736 | 1,5736 | 1,5736 | 1,5736 | 1,5736 | - |
| 10 gen 2024 | 1,5768 | 1,5768 | 1,5768 | 1,5768 | 1,5768 | - |
| 09 gen 2024 | 1,5793 | 1,5793 | 1,5793 | 1,5793 | 1,5793 | - |
| 08 gen 2024 | 1,5883 | 1,5883 | 1,5883 | 1,5883 | 1,5883 | - |
| 05 gen 2024 | 1,5888 | 1,5888 | 1,5888 | 1,5888 | 1,5888 | - |
| 04 gen 2024 | 1,5973 | 1,5973 | 1,5973 | 1,5973 | 1,5973 | - |
| 03 gen 2024 | 1,5842 | 1,5842 | 1,5842 | 1,5842 | 1,5842 | - |
| 02 gen 2024 | 1,6068 | 1,6068 | 1,6068 | 1,6068 | 1,6068 | - |
| *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.