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
58.975,46 -1.154,34 (-1,92%)
Sycomore Fund Europe Happy@Work CSC EUR (0P0001HCLD.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 | - | - | - | - | - | - |
| 25 apr 2024 | 145,66 | 145,66 | 145,66 | 145,66 | 145,66 | - |
| 24 apr 2024 | 146,91 | 146,91 | 146,91 | 146,91 | 146,91 | - |
| 23 apr 2024 | 146,90 | 146,90 | 146,90 | 146,90 | 146,90 | - |
| 22 apr 2024 | 144,68 | 144,68 | 144,68 | 144,68 | 144,68 | - |
| 19 apr 2024 | 144,27 | 144,27 | 144,27 | 144,27 | 144,27 | - |
| 18 apr 2024 | 144,84 | 144,84 | 144,84 | 144,84 | 144,84 | - |
| 17 apr 2024 | 144,31 | 144,31 | 144,31 | 144,31 | 144,31 | - |
| 16 apr 2024 | 145,01 | 145,01 | 145,01 | 145,01 | 145,01 | - |
| 15 apr 2024 | 146,47 | 146,47 | 146,47 | 146,47 | 146,47 | - |
| 12 apr 2024 | 145,94 | 145,94 | 145,94 | 145,94 | 145,94 | - |
| 11 apr 2024 | 146,00 | 146,00 | 146,00 | 146,00 | 146,00 | - |
| 10 apr 2024 | 146,06 | 146,06 | 146,06 | 146,06 | 146,06 | - |
| 09 apr 2024 | 145,78 | 145,78 | 145,78 | 145,78 | 145,78 | - |
| 08 apr 2024 | 146,69 | 146,69 | 146,69 | 146,69 | 146,69 | - |
| 05 apr 2024 | 146,16 | 146,16 | 146,16 | 146,16 | 146,16 | - |
| 04 apr 2024 | 147,12 | 147,12 | 147,12 | 147,12 | 147,12 | - |
| 03 apr 2024 | 147,79 | 147,79 | 147,79 | 147,79 | 147,79 | - |
| 02 apr 2024 | 147,54 | 147,54 | 147,54 | 147,54 | 147,54 | - |
| 28 mar 2024 | 149,12 | 149,12 | 149,12 | 149,12 | 149,12 | - |
| 27 mar 2024 | 149,12 | 149,12 | 149,12 | 149,12 | 149,12 | - |
| 26 mar 2024 | 149,09 | 149,09 | 149,09 | 149,09 | 149,09 | - |
| 25 mar 2024 | 148,93 | 148,93 | 148,93 | 148,93 | 148,93 | - |
| 22 mar 2024 | 148,95 | 148,95 | 148,95 | 148,95 | 148,95 | - |
| 21 mar 2024 | 149,33 | 149,33 | 149,33 | 149,33 | 149,33 | - |
| 20 mar 2024 | 148,23 | 148,23 | 148,23 | 148,23 | 148,23 | - |
| 19 mar 2024 | 148,05 | 148,05 | 148,05 | 148,05 | 148,05 | - |
| 18 mar 2024 | 147,87 | 147,87 | 147,87 | 147,87 | 147,87 | - |
| 15 mar 2024 | 147,87 | 147,87 | 147,87 | 147,87 | 147,87 | - |
| 14 mar 2024 | 148,99 | 148,99 | 148,99 | 148,99 | 148,99 | - |
| 13 mar 2024 | 148,85 | 148,85 | 148,85 | 148,85 | 148,85 | - |
| 12 mar 2024 | 149,04 | 149,04 | 149,04 | 149,04 | 149,04 | - |
| 11 mar 2024 | 147,48 | 147,48 | 147,48 | 147,48 | 147,48 | - |
| 08 mar 2024 | 148,76 | 148,76 | 148,76 | 148,76 | 148,76 | - |
| 07 mar 2024 | 149,37 | 149,37 | 149,37 | 149,37 | 149,37 | - |
| 06 mar 2024 | 147,28 | 147,28 | 147,28 | 147,28 | 147,28 | - |
| 05 mar 2024 | 146,65 | 146,65 | 146,65 | 146,65 | 146,65 | - |
| 04 mar 2024 | 147,22 | 147,22 | 147,22 | 147,22 | 147,22 | - |
| 01 mar 2024 | 146,22 | 146,22 | 146,22 | 146,22 | 146,22 | - |
| 29 feb 2024 | 145,40 | 145,40 | 145,40 | 145,40 | 145,40 | - |
| 28 feb 2024 | 144,89 | 144,89 | 144,89 | 144,89 | 144,89 | - |
| 27 feb 2024 | 145,38 | 145,38 | 145,38 | 145,38 | 145,38 | - |
| 26 feb 2024 | 144,80 | 144,80 | 144,80 | 144,80 | 144,80 | - |
| 23 feb 2024 | 145,07 | 145,07 | 145,07 | 145,07 | 145,07 | - |
| 22 feb 2024 | 144,74 | 144,74 | 144,74 | 144,74 | 144,74 | - |
| 21 feb 2024 | 142,05 | 142,05 | 142,05 | 142,05 | 142,05 | - |
| 20 feb 2024 | 142,08 | 142,08 | 142,08 | 142,08 | 142,08 | - |
| 19 feb 2024 | 142,64 | 142,64 | 142,64 | 142,64 | 142,64 | - |
| 16 feb 2024 | 143,02 | 143,02 | 143,02 | 143,02 | 143,02 | - |
| 15 feb 2024 | 142,09 | 142,09 | 142,09 | 142,09 | 142,09 | - |
| 14 feb 2024 | 141,07 | 141,07 | 141,07 | 141,07 | 141,07 | - |
| 13 feb 2024 | 140,22 | 140,22 | 140,22 | 140,22 | 140,22 | - |
| 12 feb 2024 | 141,60 | 141,60 | 141,60 | 141,60 | 141,60 | - |
| 09 feb 2024 | 140,97 | 140,97 | 140,97 | 140,97 | 140,97 | - |
| 08 feb 2024 | 140,48 | 140,48 | 140,48 | 140,48 | 140,48 | - |
| 07 feb 2024 | 140,07 | 140,07 | 140,07 | 140,07 | 140,07 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 139,34 | 139,34 | 139,34 | 139,34 | 139,34 | - |
| 02 feb 2024 | 138,65 | 138,65 | 138,65 | 138,65 | 138,65 | - |
| 01 feb 2024 | 138,42 | 138,42 | 138,42 | 138,42 | 138,42 | - |
| 31 gen 2024 | 137,76 | 137,76 | 137,76 | 137,76 | 137,76 | - |
| 30 gen 2024 | 138,24 | 138,24 | 138,24 | 138,24 | 138,24 | - |
| 29 gen 2024 | 137,94 | 137,94 | 137,94 | 137,94 | 137,94 | - |
| 26 gen 2024 | 137,80 | 137,80 | 137,80 | 137,80 | 137,80 | - |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | 136,74 | 136,74 | 136,74 | 136,74 | 136,74 | - |
| 23 gen 2024 | 134,33 | 134,33 | 134,33 | 134,33 | 134,33 | - |
| 22 gen 2024 | 134,80 | 134,80 | 134,80 | 134,80 | 134,80 | - |
| 19 gen 2024 | 133,89 | 133,89 | 133,89 | 133,89 | 133,89 | - |
| 18 gen 2024 | 133,27 | 133,27 | 133,27 | 133,27 | 133,27 | - |
| 17 gen 2024 | 131,86 | 131,86 | 131,86 | 131,86 | 131,86 | - |
| 16 gen 2024 | 132,54 | 132,54 | 132,54 | 132,54 | 132,54 | - |
| 15 gen 2024 | 132,67 | 132,67 | 132,67 | 132,67 | 132,67 | - |
| 12 gen 2024 | 133,32 | 133,32 | 133,32 | 133,32 | 133,32 | - |
| 11 gen 2024 | 132,16 | 132,16 | 132,16 | 132,16 | 132,16 | - |
| 10 gen 2024 | 132,76 | 132,76 | 132,76 | 132,76 | 132,76 | - |
| 09 gen 2024 | 132,68 | 132,68 | 132,68 | 132,68 | 132,68 | - |
| 08 gen 2024 | 132,96 | 132,96 | 132,96 | 132,96 | 132,96 | - |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | - | - | - | - | - | - |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 134,59 | 134,59 | 134,59 | 134,59 | 134,59 | - |
| 28 dic 2023 | 134,40 | 134,40 | 134,40 | 134,40 | 134,40 | - |
| 27 dic 2023 | 134,50 | 134,50 | 134,50 | 134,50 | 134,50 | - |
| 22 dic 2023 | 134,32 | 134,32 | 134,32 | 134,32 | 134,32 | - |
| 21 dic 2023 | 134,41 | 134,41 | 134,41 | 134,41 | 134,41 | - |
| 20 dic 2023 | 134,22 | 134,22 | 134,22 | 134,22 | 134,22 | - |
| 19 dic 2023 | 134,02 | 134,02 | 134,02 | 134,02 | 134,02 | - |
| 18 dic 2023 | 133,38 | 133,38 | 133,38 | 133,38 | 133,38 | - |
| 15 dic 2023 | 133,91 | 133,91 | 133,91 | 133,91 | 133,91 | - |
| 14 dic 2023 | 133,75 | 133,75 | 133,75 | 133,75 | 133,75 | - |
| 13 dic 2023 | 133,62 | 133,62 | 133,62 | 133,62 | 133,62 | - |
| 12 dic 2023 | 133,29 | 133,29 | 133,29 | 133,29 | 133,29 | - |
| 11 dic 2023 | 133,24 | 133,24 | 133,24 | 133,24 | 133,24 | - |
| 08 dic 2023 | 133,10 | 133,10 | 133,10 | 133,10 | 133,10 | - |
| 07 dic 2023 | 132,07 | 132,07 | 132,07 | 132,07 | 132,07 | - |
| 06 dic 2023 | 132,36 | 132,36 | 132,36 | 132,36 | 132,36 | - |
| 05 dic 2023 | 131,74 | 131,74 | 131,74 | 131,74 | 131,74 | - |
| 04 dic 2023 | 130,74 | 130,74 | 130,74 | 130,74 | 130,74 | - |
| *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.