Italia markets close in 5 hours 25 minutes
FTSE MIB
34.252,15 -289,86 (-0,84%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,60 -0,14 (-0,18%) Bitcoin EUR
62.134,91 -2.421,89 (-3,75%)
WS Blue Whale Growth R Euro Acc (0P0001E18U.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 11 giu 2024 | - | - | - | - | - | - |
| 10 giu 2024 | 2,0205 | 2,0205 | 2,0205 | 2,0205 | 2,0205 | - |
| 07 giu 2024 | 2,0038 | 2,0038 | 2,0038 | 2,0038 | 2,0038 | - |
| 06 giu 2024 | 2,0113 | 2,0113 | 2,0113 | 2,0113 | 2,0113 | - |
| 05 giu 2024 | 1,9615 | 1,9615 | 1,9615 | 1,9615 | 1,9615 | - |
| 04 giu 2024 | 1,9574 | 1,9574 | 1,9574 | 1,9574 | 1,9574 | - |
| 03 giu 2024 | 1,9536 | 1,9536 | 1,9536 | 1,9536 | 1,9536 | - |
| 31 mag 2024 | 1,9474 | 1,9474 | 1,9474 | 1,9474 | 1,9474 | - |
| 30 mag 2024 | 1,9717 | 1,9717 | 1,9717 | 1,9717 | 1,9717 | - |
| 29 mag 2024 | 1,9779 | 1,9779 | 1,9779 | 1,9779 | 1,9779 | - |
| 28 mag 2024 | 1,9779 | 1,9779 | 1,9779 | 1,9779 | 1,9779 | - |
| 27 mag 2024 | - | - | - | - | - | - |
| 24 mag 2024 | 1,9712 | 1,9712 | 1,9712 | 1,9712 | 1,9712 | - |
| 23 mag 2024 | 1,9845 | 1,9845 | 1,9845 | 1,9845 | 1,9845 | - |
| 22 mag 2024 | 1,9849 | 1,9849 | 1,9849 | 1,9849 | 1,9849 | - |
| 21 mag 2024 | 1,9821 | 1,9821 | 1,9821 | 1,9821 | 1,9821 | - |
| 20 mag 2024 | 1,9650 | 1,9650 | 1,9650 | 1,9650 | 1,9650 | - |
| 17 mag 2024 | 1,9755 | 1,9755 | 1,9755 | 1,9755 | 1,9755 | - |
| 16 mag 2024 | 1,9828 | 1,9828 | 1,9828 | 1,9828 | 1,9828 | - |
| 15 mag 2024 | 1,9512 | 1,9512 | 1,9512 | 1,9512 | 1,9512 | - |
| 14 mag 2024 | 1,9378 | 1,9378 | 1,9378 | 1,9378 | 1,9378 | - |
| 13 mag 2024 | 1,9472 | 1,9472 | 1,9472 | 1,9472 | 1,9472 | - |
| 10 mag 2024 | 1,9365 | 1,9365 | 1,9365 | 1,9365 | 1,9365 | - |
| 09 mag 2024 | 1,9476 | 1,9476 | 1,9476 | 1,9476 | 1,9476 | - |
| 08 mag 2024 | 1,9467 | 1,9467 | 1,9467 | 1,9467 | 1,9467 | - |
| 07 mag 2024 | 1,9529 | 1,9529 | 1,9529 | 1,9529 | 1,9529 | - |
| 06 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | 1,8979 | 1,8979 | 1,8979 | 1,8979 | 1,8979 | - |
| 02 mag 2024 | 1,8812 | 1,8812 | 1,8812 | 1,8812 | 1,8812 | - |
| 30 apr 2024 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | - |
| 29 apr 2024 | 1,9248 | 1,9248 | 1,9248 | 1,9248 | 1,9248 | - |
| 26 apr 2024 | 1,8983 | 1,8983 | 1,8983 | 1,8983 | 1,8983 | - |
| 25 apr 2024 | 1,8939 | 1,8939 | 1,8939 | 1,8939 | 1,8939 | - |
| 24 apr 2024 | 1,9268 | 1,9268 | 1,9268 | 1,9268 | 1,9268 | - |
| 23 apr 2024 | 1,8986 | 1,8986 | 1,8986 | 1,8986 | 1,8986 | - |
| 22 apr 2024 | 1,8785 | 1,8785 | 1,8785 | 1,8785 | 1,8785 | - |
| 19 apr 2024 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | - |
| 18 apr 2024 | 1,9286 | 1,9286 | 1,9286 | 1,9286 | 1,9286 | - |
| 17 apr 2024 | 1,9745 | 1,9745 | 1,9745 | 1,9745 | 1,9745 | - |
| 16 apr 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | - |
| 15 apr 2024 | 1,9784 | 1,9784 | 1,9784 | 1,9784 | 1,9784 | - |
| 12 apr 2024 | 2,0078 | 2,0078 | 2,0078 | 2,0078 | 2,0078 | - |
| 11 apr 2024 | 1,9768 | 1,9768 | 1,9768 | 1,9768 | 1,9768 | - |
| 10 apr 2024 | 1,9718 | 1,9718 | 1,9718 | 1,9718 | 1,9718 | - |
| 09 apr 2024 | 1,9719 | 1,9719 | 1,9719 | 1,9719 | 1,9719 | - |
| 08 apr 2024 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | - |
| 05 apr 2024 | 1,9561 | 1,9561 | 1,9561 | 1,9561 | 1,9561 | - |
| 04 apr 2024 | 1,9836 | 1,9836 | 1,9836 | 1,9836 | 1,9836 | - |
| 03 apr 2024 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | - |
| 02 apr 2024 | 2,0107 | 2,0107 | 2,0107 | 2,0107 | 2,0107 | - |
| 28 mar 2024 | 2,0056 | 2,0056 | 2,0056 | 2,0056 | 2,0056 | - |
| 27 mar 2024 | 2,0060 | 2,0060 | 2,0060 | 2,0060 | 2,0060 | - |
| 26 mar 2024 | 2,0085 | 2,0085 | 2,0085 | 2,0085 | 2,0085 | - |
| 25 mar 2024 | 2,0146 | 2,0146 | 2,0146 | 2,0146 | 2,0146 | - |
| 22 mar 2024 | 2,0217 | 2,0217 | 2,0217 | 2,0217 | 2,0217 | - |
| 21 mar 2024 | 1,9906 | 1,9906 | 1,9906 | 1,9906 | 1,9906 | - |
| 20 mar 2024 | 1,9765 | 1,9765 | 1,9765 | 1,9765 | 1,9765 | - |
| 19 mar 2024 | 1,9631 | 1,9631 | 1,9631 | 1,9631 | 1,9631 | - |
| 18 mar 2024 | 1,9520 | 1,9520 | 1,9520 | 1,9520 | 1,9520 | - |
| 15 mar 2024 | 1,9704 | 1,9704 | 1,9704 | 1,9704 | 1,9704 | - |
| 14 mar 2024 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | - |
| 13 mar 2024 | 1,9769 | 1,9769 | 1,9769 | 1,9769 | 1,9769 | - |
| 12 mar 2024 | 1,9432 | 1,9432 | 1,9432 | 1,9432 | 1,9432 | - |
| 11 mar 2024 | 1,9570 | 1,9570 | 1,9570 | 1,9570 | 1,9570 | - |
| 08 mar 2024 | 1,9919 | 1,9919 | 1,9919 | 1,9919 | 1,9919 | - |
| 07 mar 2024 | 1,9806 | 1,9806 | 1,9806 | 1,9806 | 1,9806 | - |
| 06 mar 2024 | 1,9615 | 1,9615 | 1,9615 | 1,9615 | 1,9615 | - |
| 05 mar 2024 | 1,9754 | 1,9754 | 1,9754 | 1,9754 | 1,9754 | - |
| 04 mar 2024 | 1,9693 | 1,9693 | 1,9693 | 1,9693 | 1,9693 | - |
| 01 mar 2024 | 1,9471 | 1,9471 | 1,9471 | 1,9471 | 1,9471 | - |
| 29 feb 2024 | 1,9309 | 1,9309 | 1,9309 | 1,9309 | 1,9309 | - |
| 28 feb 2024 | 1,9310 | 1,9310 | 1,9310 | 1,9310 | 1,9310 | - |
| 27 feb 2024 | 1,9276 | 1,9276 | 1,9276 | 1,9276 | 1,9276 | - |
| 26 feb 2024 | 1,9195 | 1,9195 | 1,9195 | 1,9195 | 1,9195 | - |
| 23 feb 2024 | 1,9244 | 1,9244 | 1,9244 | 1,9244 | 1,9244 | - |
| 22 feb 2024 | 1,8896 | 1,8896 | 1,8896 | 1,8896 | 1,8896 | - |
| 21 feb 2024 | 1,8666 | 1,8666 | 1,8666 | 1,8666 | 1,8666 | - |
| 20 feb 2024 | 1,8905 | 1,8905 | 1,8905 | 1,8905 | 1,8905 | - |
| 19 feb 2024 | 1,8945 | 1,8945 | 1,8945 | 1,8945 | 1,8945 | - |
| 16 feb 2024 | 1,9046 | 1,9046 | 1,9046 | 1,9046 | 1,9046 | - |
| 15 feb 2024 | 1,8967 | 1,8967 | 1,8967 | 1,8967 | 1,8967 | - |
| 14 feb 2024 | 1,8698 | 1,8698 | 1,8698 | 1,8698 | 1,8698 | - |
| 13 feb 2024 | 1,8778 | 1,8778 | 1,8778 | 1,8778 | 1,8778 | - |
| 12 feb 2024 | 1,8872 | 1,8872 | 1,8872 | 1,8872 | 1,8872 | - |
| 09 feb 2024 | 1,8618 | 1,8618 | 1,8618 | 1,8618 | 1,8618 | - |
| 08 feb 2024 | 1,8608 | 1,8608 | 1,8608 | 1,8608 | 1,8608 | - |
| 07 feb 2024 | 1,8271 | 1,8271 | 1,8271 | 1,8271 | 1,8271 | - |
| 06 feb 2024 | 1,8327 | 1,8327 | 1,8327 | 1,8327 | 1,8327 | - |
| 05 feb 2024 | 1,8267 | 1,8267 | 1,8267 | 1,8267 | 1,8267 | - |
| 02 feb 2024 | 1,7988 | 1,7988 | 1,7988 | 1,7988 | 1,7988 | - |
| 01 feb 2024 | 1,7767 | 1,7767 | 1,7767 | 1,7767 | 1,7767 | - |
| 31 gen 2024 | 1,7917 | 1,7917 | 1,7917 | 1,7917 | 1,7917 | - |
| 30 gen 2024 | 1,7816 | 1,7816 | 1,7816 | 1,7816 | 1,7816 | - |
| 29 gen 2024 | 1,7692 | 1,7692 | 1,7692 | 1,7692 | 1,7692 | - |
| 26 gen 2024 | 1,7678 | 1,7678 | 1,7678 | 1,7678 | 1,7678 | - |
| 25 gen 2024 | 1,7450 | 1,7450 | 1,7450 | 1,7450 | 1,7450 | - |
| 24 gen 2024 | 1,7376 | 1,7376 | 1,7376 | 1,7376 | 1,7376 | - |
| 23 gen 2024 | 1,7346 | 1,7346 | 1,7346 | 1,7346 | 1,7346 | - |
| 22 gen 2024 | 1,7315 | 1,7315 | 1,7315 | 1,7315 | 1,7315 | - |
| 19 gen 2024 | 1,7040 | 1,7040 | 1,7040 | 1,7040 | 1,7040 | - |
| *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.