Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.261,50 +1.701,43 (+2,91%)
proud@work classic (0P0001JPWF.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 158,35 | 158,35 | 158,35 | 158,35 | 158,35 | - |
| 18 apr 2024 | 158,30 | 158,30 | 158,30 | 158,30 | 158,30 | - |
| 17 apr 2024 | 158,74 | 158,74 | 158,74 | 158,74 | 158,74 | - |
| 16 apr 2024 | 159,79 | 159,79 | 159,79 | 159,79 | 159,79 | - |
| 15 apr 2024 | 161,21 | 161,21 | 161,21 | 161,21 | 161,21 | - |
| 12 apr 2024 | 162,64 | 162,64 | 162,64 | 162,64 | 162,64 | - |
| 11 apr 2024 | 161,45 | 161,45 | 161,45 | 161,45 | 161,45 | - |
| 10 apr 2024 | 161,23 | 161,23 | 161,23 | 161,23 | 161,23 | - |
| 09 apr 2024 | 161,49 | 161,49 | 161,49 | 161,49 | 161,49 | - |
| 08 apr 2024 | 161,71 | 161,71 | 161,71 | 161,71 | 161,71 | - |
| 05 apr 2024 | 160,66 | 160,66 | 160,66 | 160,66 | 160,66 | - |
| 04 apr 2024 | 162,80 | 162,80 | 162,80 | 162,80 | 162,80 | - |
| 03 apr 2024 | 162,84 | 162,84 | 162,84 | 162,84 | 162,84 | - |
| 02 apr 2024 | 163,81 | 163,81 | 163,81 | 163,81 | 163,81 | - |
| 02 apr 2024 | 2 Dividendo | |||||
| 28 mar 2024 | 164,21 | 164,21 | 164,21 | 164,21 | 162,21 | - |
| 27 mar 2024 | 164,15 | 164,15 | 164,15 | 164,15 | 162,15 | - |
| 26 mar 2024 | 163,94 | 163,94 | 163,94 | 163,94 | 161,94 | - |
| 25 mar 2024 | 164,06 | 164,06 | 164,06 | 164,06 | 162,06 | - |
| 22 mar 2024 | 163,39 | 163,39 | 163,39 | 163,39 | 161,40 | - |
| 21 mar 2024 | 161,40 | 161,40 | 161,40 | 161,40 | 159,43 | - |
| 20 mar 2024 | 160,17 | 160,17 | 160,17 | 160,17 | 158,22 | - |
| 19 mar 2024 | 159,51 | 159,51 | 159,51 | 159,51 | 157,57 | - |
| 18 mar 2024 | 158,47 | 158,47 | 158,47 | 158,47 | 156,54 | - |
| 15 mar 2024 | 160,39 | 160,39 | 160,39 | 160,39 | 158,44 | - |
| 14 mar 2024 | 160,51 | 160,51 | 160,51 | 160,51 | 158,56 | - |
| 13 mar 2024 | 160,80 | 160,80 | 160,80 | 160,80 | 158,84 | - |
| 12 mar 2024 | 158,72 | 158,72 | 158,72 | 158,72 | 156,79 | - |
| 11 mar 2024 | 159,18 | 159,18 | 159,18 | 159,18 | 157,24 | - |
| 08 mar 2024 | 160,35 | 160,35 | 160,35 | 160,35 | 158,40 | - |
| 07 mar 2024 | 158,92 | 158,92 | 158,92 | 158,92 | 156,98 | - |
| 06 mar 2024 | 158,22 | 158,22 | 158,22 | 158,22 | 156,29 | - |
| 05 mar 2024 | 159,36 | 159,36 | 159,36 | 159,36 | 157,42 | - |
| 04 mar 2024 | 159,10 | 159,10 | 159,10 | 159,10 | 157,16 | - |
| 01 mar 2024 | 157,58 | 157,58 | 157,58 | 157,58 | 155,66 | - |
| 29 feb 2024 | 157,93 | 157,93 | 157,93 | 157,93 | 156,01 | - |
| 28 feb 2024 | 157,92 | 157,92 | 157,92 | 157,92 | 156,00 | - |
| 27 feb 2024 | 158,26 | 158,26 | 158,26 | 158,26 | 156,33 | - |
| 26 feb 2024 | 158,10 | 158,10 | 158,10 | 158,10 | 156,17 | - |
| 23 feb 2024 | 157,61 | 157,61 | 157,61 | 157,61 | 155,69 | - |
| 22 feb 2024 | 154,13 | 154,13 | 154,13 | 154,13 | 152,25 | - |
| 21 feb 2024 | 154,76 | 154,76 | 154,76 | 154,76 | 152,88 | - |
| 20 feb 2024 | 156,46 | 156,46 | 156,46 | 156,46 | 154,55 | - |
| 19 feb 2024 | 156,07 | 156,07 | 156,07 | 156,07 | 154,17 | - |
| 16 feb 2024 | 156,64 | 156,64 | 156,64 | 156,64 | 154,73 | - |
| 15 feb 2024 | 156,26 | 156,26 | 156,26 | 156,26 | 154,36 | - |
| 14 feb 2024 | 154,75 | 154,75 | 154,75 | 154,75 | 152,87 | - |
| 13 feb 2024 | 156,01 | 156,01 | 156,01 | 156,01 | 154,11 | - |
| 12 feb 2024 | 155,68 | 155,68 | 155,68 | 155,68 | 153,78 | - |
| 09 feb 2024 | 156,10 | 156,10 | 156,10 | 156,10 | 154,20 | - |
| 08 feb 2024 | 156,40 | 156,40 | 156,40 | 156,40 | 154,50 | - |
| 07 feb 2024 | 155,76 | 155,76 | 155,76 | 155,76 | 153,86 | - |
| 06 feb 2024 | 155,59 | 155,59 | 155,59 | 155,59 | 153,69 | - |
| 05 feb 2024 | 154,48 | 154,48 | 154,48 | 154,48 | 152,60 | - |
| 02 feb 2024 | 153,27 | 153,27 | 153,27 | 153,27 | 151,40 | - |
| 01 feb 2024 | 151,87 | 151,87 | 151,87 | 151,87 | 150,02 | - |
| 31 gen 2024 | 153,09 | 153,09 | 153,09 | 153,09 | 151,23 | - |
| 30 gen 2024 | 153,54 | 153,54 | 153,54 | 153,54 | 151,67 | - |
| 29 gen 2024 | 151,42 | 151,42 | 151,42 | 151,42 | 149,58 | - |
| 26 gen 2024 | 152,06 | 152,06 | 152,06 | 152,06 | 150,21 | - |
| 25 gen 2024 | 150,71 | 150,71 | 150,71 | 150,71 | 148,87 | - |
| 24 gen 2024 | 151,23 | 151,23 | 151,23 | 151,23 | 149,39 | - |
| 23 gen 2024 | 151,17 | 151,17 | 151,17 | 151,17 | 149,33 | - |
| 22 gen 2024 | 150,18 | 150,18 | 150,18 | 150,18 | 148,35 | - |
| 19 gen 2024 | 149,06 | 149,06 | 149,06 | 149,06 | 147,24 | - |
| 18 gen 2024 | 148,39 | 148,39 | 148,39 | 148,39 | 146,58 | - |
| 17 gen 2024 | 149,30 | 149,30 | 149,30 | 149,30 | 147,48 | - |
| 16 gen 2024 | 148,97 | 148,97 | 148,97 | 148,97 | 147,16 | - |
| 15 gen 2024 | 148,98 | 148,98 | 148,98 | 148,98 | 147,17 | - |
| 12 gen 2024 | 148,76 | 148,76 | 148,76 | 148,76 | 146,95 | - |
| 11 gen 2024 | 148,46 | 148,46 | 148,46 | 148,46 | 146,65 | - |
| 10 gen 2024 | 148,25 | 148,25 | 148,25 | 148,25 | 146,44 | - |
| 09 gen 2024 | 148,09 | 148,09 | 148,09 | 148,09 | 146,29 | - |
| 08 gen 2024 | 146,38 | 146,38 | 146,38 | 146,38 | 144,60 | - |
| 05 gen 2024 | 146,39 | 146,39 | 146,39 | 146,39 | 144,61 | - |
| 04 gen 2024 | 146,99 | 146,99 | 146,99 | 146,99 | 145,20 | - |
| 03 gen 2024 | 148,00 | 148,00 | 148,00 | 148,00 | 146,20 | - |
| 02 gen 2024 | 147,86 | 147,86 | 147,86 | 147,86 | 146,06 | - |
| 29 dic 2023 | 147,30 | 147,30 | 147,30 | 147,30 | 145,51 | - |
| 28 dic 2023 | 147,37 | 147,37 | 147,37 | 147,37 | 145,58 | - |
| 27 dic 2023 | 147,45 | 147,45 | 147,45 | 147,45 | 145,65 | - |
| 22 dic 2023 | 147,39 | 147,39 | 147,39 | 147,39 | 145,59 | - |
| 21 dic 2023 | 146,55 | 146,55 | 146,55 | 146,55 | 144,77 | - |
| 20 dic 2023 | 147,37 | 147,37 | 147,37 | 147,37 | 145,58 | - |
| 19 dic 2023 | 147,04 | 147,04 | 147,04 | 147,04 | 145,25 | - |
| 18 dic 2023 | 146,74 | 146,74 | 146,74 | 146,74 | 144,95 | - |
| 15 dic 2023 | 146,77 | 146,77 | 146,77 | 146,77 | 144,98 | - |
| 14 dic 2023 | 147,72 | 147,72 | 147,72 | 147,72 | 145,92 | - |
| 13 dic 2023 | 146,32 | 146,32 | 146,32 | 146,32 | 144,54 | - |
| 12 dic 2023 | 145,77 | 145,77 | 145,77 | 145,77 | 143,99 | - |
| 11 dic 2023 | 145,19 | 145,19 | 145,19 | 145,19 | 143,42 | - |
| 08 dic 2023 | 144,09 | 144,09 | 144,09 | 144,09 | 142,34 | - |
| 07 dic 2023 | 144,12 | 144,12 | 144,12 | 144,12 | 142,36 | - |
| 06 dic 2023 | 143,82 | 143,82 | 143,82 | 143,82 | 142,07 | - |
| 05 dic 2023 | 144,18 | 144,18 | 144,18 | 144,18 | 142,42 | - |
| 04 dic 2023 | 144,80 | 144,80 | 144,80 | 144,80 | 143,04 | - |
| 01 dic 2023 | 143,66 | 143,66 | 143,66 | 143,66 | 141,91 | - |
| 30 nov 2023 | 142,05 | 142,05 | 142,05 | 142,05 | 140,32 | - |
| 29 nov 2023 | 141,31 | 141,31 | 141,31 | 141,31 | 139,59 | - |
| 28 nov 2023 | 141,37 | 141,37 | 141,37 | 141,37 | 139,65 | - |
| *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.