Italia markets closed
Dow Jones
38.738,60 +27,31 (+0,07%) Nasdaq
17.126,31 +269,26 (+1,60%) Nikkei 225
38.490,17 -347,29 (-0,89%) EUR/USD
1,0867 -0,0015 (-0,14%) Bitcoin EUR
65.780,27 +825,53 (+1,27%) CMC Crypto 200
1.521,48 +47,74 (+3,24%)
Aperture New World Opportunities I USD (0P0001FTJP)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 04:00PM EDT. Mercato aperto.
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 giu 2024 | - | - | - | - | - | - |
| 04 giu 2024 | - | - | - | - | - | - |
| 03 giu 2024 | 104,09 | 104,09 | 104,09 | 104,09 | 104,09 | - |
| 31 mag 2024 | 103,93 | 103,93 | 103,93 | 103,93 | 103,93 | - |
| 30 mag 2024 | 103,84 | 103,84 | 103,84 | 103,84 | 103,84 | - |
| 29 mag 2024 | 103,69 | 103,69 | 103,69 | 103,69 | 103,69 | - |
| 28 mag 2024 | - | - | - | - | - | - |
| 24 mag 2024 | 103,86 | 103,86 | 103,86 | 103,86 | 103,86 | - |
| 23 mag 2024 | 103,86 | 103,86 | 103,86 | 103,86 | 103,86 | - |
| 22 mag 2024 | 104,01 | 104,01 | 104,01 | 104,01 | 104,01 | - |
| 21 mag 2024 | 104,12 | 104,12 | 104,12 | 104,12 | 104,12 | - |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 104,03 | 104,03 | 104,03 | 104,03 | 104,03 | - |
| 16 mag 2024 | 104,06 | 104,06 | 104,06 | 104,06 | 104,06 | - |
| 15 mag 2024 | 104,04 | 104,04 | 104,04 | 104,04 | 104,04 | - |
| 14 mag 2024 | 103,79 | 103,79 | 103,79 | 103,79 | 103,79 | - |
| 13 mag 2024 | 103,68 | 103,68 | 103,68 | 103,68 | 103,68 | - |
| 10 mag 2024 | 103,62 | 103,62 | 103,62 | 103,62 | 103,62 | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 103,53 | 103,53 | 103,53 | 103,53 | 103,53 | - |
| 07 mag 2024 | 103,58 | 103,58 | 103,58 | 103,58 | 103,58 | - |
| 06 mag 2024 | 103,44 | 103,44 | 103,44 | 103,44 | 103,44 | - |
| 03 mag 2024 | 103,34 | 103,34 | 103,34 | 103,34 | 103,34 | - |
| 02 mag 2024 | 103,05 | 103,05 | 103,05 | 103,05 | 103,05 | - |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 102,81 | 102,81 | 102,81 | 102,81 | 102,81 | - |
| 29 apr 2024 | 102,94 | 102,94 | 102,94 | 102,94 | 102,94 | - |
| 26 apr 2024 | 102,75 | 102,75 | 102,75 | 102,75 | 102,75 | - |
| 25 apr 2024 | 102,66 | 102,66 | 102,66 | 102,66 | 102,66 | - |
| 24 apr 2024 | 102,78 | 102,78 | 102,78 | 102,78 | 102,78 | - |
| 23 apr 2024 | 102,85 | 102,85 | 102,85 | 102,85 | 102,85 | - |
| 22 apr 2024 | 102,70 | 102,70 | 102,70 | 102,70 | 102,70 | - |
| 19 apr 2024 | 102,59 | 102,59 | 102,59 | 102,59 | 102,59 | - |
| 18 apr 2024 | 102,57 | 102,57 | 102,57 | 102,57 | 102,57 | - |
| 17 apr 2024 | 102,57 | 102,57 | 102,57 | 102,57 | 102,57 | - |
| 16 apr 2024 | 102,35 | 102,35 | 102,35 | 102,35 | 102,35 | - |
| 15 apr 2024 | 102,67 | 102,67 | 102,67 | 102,67 | 102,67 | - |
| 12 apr 2024 | - | - | - | - | - | - |
| 11 apr 2024 | 102,92 | 102,92 | 102,92 | 102,92 | 102,92 | - |
| 10 apr 2024 | 103,08 | 103,08 | 103,08 | 103,08 | 103,08 | - |
| 09 apr 2024 | 103,43 | 103,43 | 103,43 | 103,43 | 103,43 | - |
| 08 apr 2024 | 103,28 | 103,28 | 103,28 | 103,28 | 103,28 | - |
| 05 apr 2024 | 103,26 | 103,26 | 103,26 | 103,26 | 103,26 | - |
| 04 apr 2024 | 103,41 | 103,41 | 103,41 | 103,41 | 103,41 | - |
| 03 apr 2024 | 103,25 | 103,25 | 103,25 | 103,25 | 103,25 | - |
| 02 apr 2024 | - | - | - | - | - | - |
| 01 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 103,33 | 103,33 | 103,33 | 103,33 | 103,33 | - |
| 27 mar 2024 | 103,30 | 103,30 | 103,30 | 103,30 | 103,30 | - |
| 26 mar 2024 | 103,24 | 103,24 | 103,24 | 103,24 | 103,24 | - |
| 25 mar 2024 | 103,21 | 103,21 | 103,21 | 103,21 | 103,21 | - |
| 22 mar 2024 | 103,26 | 103,26 | 103,26 | 103,26 | 103,26 | - |
| 21 mar 2024 | 103,11 | 103,11 | 103,11 | 103,11 | 103,11 | - |
| 20 mar 2024 | 102,85 | 102,85 | 102,85 | 102,85 | 102,85 | - |
| 19 mar 2024 | 102,71 | 102,71 | 102,71 | 102,71 | 102,71 | - |
| 18 mar 2024 | 102,59 | 102,59 | 102,59 | 102,59 | 102,59 | - |
| 15 mar 2024 | 102,59 | 102,59 | 102,59 | 102,59 | 102,59 | - |
| 14 mar 2024 | 102,67 | 102,67 | 102,67 | 102,67 | 102,67 | - |
| 13 mar 2024 | 102,76 | 102,76 | 102,76 | 102,76 | 102,76 | - |
| 12 mar 2024 | 102,73 | 102,73 | 102,73 | 102,73 | 102,73 | - |
| 11 mar 2024 | 102,79 | 102,79 | 102,79 | 102,79 | 102,79 | - |
| 08 mar 2024 | 102,82 | 102,82 | 102,82 | 102,82 | 102,82 | - |
| 07 mar 2024 | 102,71 | 102,71 | 102,71 | 102,71 | 102,71 | - |
| 06 mar 2024 | 102,56 | 102,56 | 102,56 | 102,56 | 102,56 | - |
| 05 mar 2024 | 102,50 | 102,50 | 102,50 | 102,50 | 102,50 | - |
| 04 mar 2024 | 102,44 | 102,44 | 102,44 | 102,44 | 102,44 | - |
| 01 mar 2024 | 102,43 | 102,43 | 102,43 | 102,43 | 102,43 | - |
| 29 feb 2024 | 102,26 | 102,26 | 102,26 | 102,26 | 102,26 | - |
| 28 feb 2024 | 102,20 | 102,20 | 102,20 | 102,20 | 102,20 | - |
| 27 feb 2024 | 102,08 | 102,08 | 102,08 | 102,08 | 102,08 | - |
| 26 feb 2024 | 102,13 | 102,13 | 102,13 | 102,13 | 102,13 | - |
| 23 feb 2024 | 102,04 | 102,04 | 102,04 | 102,04 | 102,04 | - |
| 22 feb 2024 | 101,90 | 101,90 | 101,90 | 101,90 | 101,90 | - |
| 21 feb 2024 | 101,81 | 101,81 | 101,81 | 101,81 | 101,81 | - |
| 20 feb 2024 | 101,83 | 101,83 | 101,83 | 101,83 | 101,83 | - |
| 16 feb 2024 | 101,75 | 101,75 | 101,75 | 101,75 | 101,75 | - |
| 15 feb 2024 | 101,78 | 101,78 | 101,78 | 101,78 | 101,78 | - |
| 14 feb 2024 | 101,62 | 101,62 | 101,62 | 101,62 | 101,62 | - |
| 13 feb 2024 | 101,51 | 101,51 | 101,51 | 101,51 | 101,51 | - |
| 12 feb 2024 | 101,79 | 101,79 | 101,79 | 101,79 | 101,79 | - |
| 09 feb 2024 | 101,74 | 101,74 | 101,74 | 101,74 | 101,74 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 101,70 | 101,70 | 101,70 | 101,70 | 101,70 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 101,49 | 101,49 | 101,49 | 101,49 | 101,49 | - |
| 02 feb 2024 | 101,68 | 101,68 | 101,68 | 101,68 | 101,68 | - |
| 01 feb 2024 | 101,92 | 101,92 | 101,92 | 101,92 | 101,92 | - |
| 31 gen 2024 | - | - | - | - | - | - |
| 30 gen 2024 | 101,63 | 101,63 | 101,63 | 101,63 | 101,63 | - |
| 29 gen 2024 | 101,62 | 101,62 | 101,62 | 101,62 | 101,62 | - |
| 26 gen 2024 | 101,47 | 101,47 | 101,47 | 101,47 | 101,47 | - |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 101,28 | 101,28 | 101,28 | 101,28 | 101,28 | - |
| 22 gen 2024 | 101,32 | 101,32 | 101,32 | 101,32 | 101,32 | - |
| 19 gen 2024 | 101,22 | 101,22 | 101,22 | 101,22 | 101,22 | - |
| 18 gen 2024 | 101,18 | 101,18 | 101,18 | 101,18 | 101,18 | - |
| 17 gen 2024 | 101,17 | 101,17 | 101,17 | 101,17 | 101,17 | - |
| 16 gen 2024 | 101,78 | 101,78 | 101,78 | 101,78 | 101,78 | - |
| 12 gen 2024 | 101,56 | 101,56 | 101,56 | 101,56 | 101,56 | - |
| *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.