Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.213,34 +946,98 (+1,63%)
Capital at Work Eq Plus at Work D (0P0001KKW0.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 164,37 | 164,37 | 164,37 | 164,37 | 164,37 | - |
| 30 apr 2024 | 163,21 | 163,21 | 163,21 | 163,21 | 163,21 | - |
| 29 apr 2024 | 165,13 | 165,13 | 165,13 | 165,13 | 165,13 | - |
| 26 apr 2024 | 165,63 | 165,63 | 165,63 | 165,63 | 165,63 | - |
| 25 apr 2024 | 164,21 | 164,21 | 164,21 | 164,21 | 164,21 | - |
| 24 apr 2024 | 165,42 | 165,42 | 165,42 | 165,42 | 165,42 | - |
| 23 apr 2024 | 165,19 | 165,19 | 165,19 | 165,19 | 165,19 | - |
| 22 apr 2024 | 164,18 | 164,18 | 164,18 | 164,18 | 164,18 | - |
| 19 apr 2024 | 162,53 | 162,53 | 162,53 | 162,53 | 162,53 | - |
| 18 apr 2024 | 163,23 | 163,23 | 163,23 | 163,23 | 163,23 | - |
| 17 apr 2024 | 163,47 | 163,47 | 163,47 | 163,47 | 163,47 | - |
| 16 apr 2024 | 163,90 | 163,90 | 163,90 | 163,90 | 163,90 | - |
| 15 apr 2024 | 164,46 | 164,46 | 164,46 | 164,46 | 164,46 | - |
| 12 apr 2024 | 165,41 | 165,41 | 165,41 | 165,41 | 165,41 | - |
| 11 apr 2024 | 166,35 | 166,35 | 166,35 | 166,35 | 166,35 | - |
| 10 apr 2024 | 165,54 | 165,54 | 165,54 | 165,54 | 165,54 | - |
| 10 apr 2024 | 3.7 Dividendo | |||||
| 09 apr 2024 | 169,08 | 169,08 | 169,08 | 169,08 | 165,38 | - |
| 08 apr 2024 | 169,33 | 169,33 | 169,33 | 169,33 | 165,62 | - |
| 05 apr 2024 | 169,11 | 169,11 | 169,11 | 169,11 | 165,41 | - |
| 04 apr 2024 | 168,09 | 168,09 | 168,09 | 168,09 | 164,41 | - |
| 03 apr 2024 | 169,77 | 169,77 | 169,77 | 169,77 | 166,05 | - |
| 02 apr 2024 | 169,75 | 169,75 | 169,75 | 169,75 | 166,04 | - |
| 28 mar 2024 | 170,57 | 170,57 | 170,57 | 170,57 | 166,84 | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 168,75 | 168,75 | 168,75 | 168,75 | 165,06 | - |
| 25 mar 2024 | 168,22 | 168,22 | 168,22 | 168,22 | 164,54 | - |
| 22 mar 2024 | 168,80 | 168,80 | 168,80 | 168,80 | 165,11 | - |
| 21 mar 2024 | 168,76 | 168,76 | 168,76 | 168,76 | 165,07 | - |
| 20 mar 2024 | 168,01 | 168,01 | 168,01 | 168,01 | 164,33 | - |
| 19 mar 2024 | 167,25 | 167,25 | 167,25 | 167,25 | 163,59 | - |
| 18 mar 2024 | 166,44 | 166,44 | 166,44 | 166,44 | 162,80 | - |
| 15 mar 2024 | 165,73 | 165,73 | 165,73 | 165,73 | 162,10 | - |
| 14 mar 2024 | 166,24 | 166,24 | 166,24 | 166,24 | 162,60 | - |
| 13 mar 2024 | 166,14 | 166,14 | 166,14 | 166,14 | 162,50 | - |
| 12 mar 2024 | 166,44 | 166,44 | 166,44 | 166,44 | 162,80 | - |
| 11 mar 2024 | 165,05 | 165,05 | 165,05 | 165,05 | 161,44 | - |
| 08 mar 2024 | 164,34 | 164,34 | 164,34 | 164,34 | 160,74 | - |
| 07 mar 2024 | 165,13 | 165,13 | 165,13 | 165,13 | 161,52 | - |
| 06 mar 2024 | 164,14 | 164,14 | 164,14 | 164,14 | 160,55 | - |
| 05 mar 2024 | 164,15 | 164,15 | 164,15 | 164,15 | 160,56 | - |
| 04 mar 2024 | 164,97 | 164,97 | 164,97 | 164,97 | 161,36 | - |
| 01 mar 2024 | 166,04 | 166,04 | 166,04 | 166,04 | 162,41 | - |
| 29 feb 2024 | 165,79 | 165,79 | 165,79 | 165,79 | 162,16 | - |
| 28 feb 2024 | 165,36 | 165,36 | 165,36 | 165,36 | 161,74 | - |
| 27 feb 2024 | 165,99 | 165,99 | 165,99 | 165,99 | 162,36 | - |
| 26 feb 2024 | 165,79 | 165,79 | 165,79 | 165,79 | 162,16 | - |
| 23 feb 2024 | 166,91 | 166,91 | 166,91 | 166,91 | 163,26 | - |
| 22 feb 2024 | 166,99 | 166,99 | 166,99 | 166,99 | 163,34 | - |
| 21 feb 2024 | 165,94 | 165,94 | 165,94 | 165,94 | 162,31 | - |
| 20 feb 2024 | 165,20 | 165,20 | 165,20 | 165,20 | 161,58 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 166,65 | 166,65 | 166,65 | 166,65 | 163,00 | - |
| 15 feb 2024 | 167,16 | 167,16 | 167,16 | 167,16 | 163,50 | - |
| 14 feb 2024 | 166,92 | 166,92 | 166,92 | 166,92 | 163,27 | - |
| 13 feb 2024 | 166,06 | 166,06 | 166,06 | 166,06 | 162,43 | - |
| 12 feb 2024 | 167,00 | 167,00 | 167,00 | 167,00 | 163,35 | - |
| 09 feb 2024 | 166,18 | 166,18 | 166,18 | 166,18 | 162,54 | - |
| 08 feb 2024 | 166,03 | 166,03 | 166,03 | 166,03 | 162,40 | - |
| 07 feb 2024 | 165,72 | 165,72 | 165,72 | 165,72 | 162,09 | - |
| 06 feb 2024 | 165,80 | 165,80 | 165,80 | 165,80 | 162,17 | - |
| 05 feb 2024 | 165,18 | 165,18 | 165,18 | 165,18 | 161,57 | - |
| 02 feb 2024 | 164,61 | 164,61 | 164,61 | 164,61 | 161,01 | - |
| 01 feb 2024 | 164,15 | 164,15 | 164,15 | 164,15 | 160,56 | - |
| 31 gen 2024 | 163,33 | 163,33 | 163,33 | 163,33 | 159,76 | - |
| 30 gen 2024 | 164,87 | 164,87 | 164,87 | 164,87 | 161,26 | - |
| 29 gen 2024 | 165,51 | 165,51 | 165,51 | 165,51 | 161,89 | - |
| 26 gen 2024 | 164,71 | 164,71 | 164,71 | 164,71 | 161,11 | - |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | 163,17 | 163,17 | 163,17 | 163,17 | 159,60 | - |
| 23 gen 2024 | 162,55 | 162,55 | 162,55 | 162,55 | 158,99 | - |
| 22 gen 2024 | 161,71 | 161,71 | 161,71 | 161,71 | 158,17 | - |
| 19 gen 2024 | 161,27 | 161,27 | 161,27 | 161,27 | 157,74 | - |
| 18 gen 2024 | 160,58 | 160,58 | 160,58 | 160,58 | 157,07 | - |
| 17 gen 2024 | 159,37 | 159,37 | 159,37 | 159,37 | 155,88 | - |
| 16 gen 2024 | 160,21 | 160,21 | 160,21 | 160,21 | 156,70 | - |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 160,30 | 160,30 | 160,30 | 160,30 | 156,79 | - |
| 11 gen 2024 | 160,27 | 160,27 | 160,27 | 160,27 | 156,76 | - |
| 10 gen 2024 | 160,52 | 160,52 | 160,52 | 160,52 | 157,01 | - |
| 09 gen 2024 | 160,90 | 160,90 | 160,90 | 160,90 | 157,38 | - |
| 08 gen 2024 | 160,81 | 160,81 | 160,81 | 160,81 | 157,29 | - |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | - | - | - | - | - | - |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 161,06 | 161,06 | 161,06 | 161,06 | 157,54 | - |
| 28 dic 2023 | 160,69 | 160,69 | 160,69 | 160,69 | 157,17 | - |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 161,01 | 161,01 | 161,01 | 161,01 | 157,49 | - |
| 21 dic 2023 | 161,72 | 161,72 | 161,72 | 161,72 | 158,18 | - |
| 20 dic 2023 | 160,65 | 160,65 | 160,65 | 160,65 | 157,13 | - |
| 19 dic 2023 | 161,90 | 161,90 | 161,90 | 161,90 | 158,36 | - |
| 18 dic 2023 | 161,50 | 161,50 | 161,50 | 161,50 | 157,97 | - |
| 15 dic 2023 | 162,02 | 162,02 | 162,02 | 162,02 | 158,47 | - |
| 14 dic 2023 | 161,08 | 161,08 | 161,08 | 161,08 | 157,56 | - |
| 13 dic 2023 | 161,57 | 161,57 | 161,57 | 161,57 | 158,03 | - |
| 12 dic 2023 | 160,93 | 160,93 | 160,93 | 160,93 | 157,41 | - |
| 11 dic 2023 | 161,48 | 161,48 | 161,48 | 161,48 | 157,95 | - |
| *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.