Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,14 (-0,17%) Bitcoin EUR
59.979,76 -164,51 (-0,27%)
VT Argonaut Absolute Return A USD Acc (0P0001L3MH)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 1,5193 | 1,5193 | 1,5193 | 1,5193 | 1,5193 | - |
| 20 giu 2024 | 1,5202 | 1,5202 | 1,5202 | 1,5202 | 1,5202 | - |
| 18 giu 2024 | 1,5225 | 1,5225 | 1,5225 | 1,5225 | 1,5225 | - |
| 17 giu 2024 | 1,5159 | 1,5159 | 1,5159 | 1,5159 | 1,5159 | - |
| 14 giu 2024 | 1,5158 | 1,5158 | 1,5158 | 1,5158 | 1,5158 | - |
| 13 giu 2024 | 1,5384 | 1,5384 | 1,5384 | 1,5384 | 1,5384 | - |
| 12 giu 2024 | 1,5368 | 1,5368 | 1,5368 | 1,5368 | 1,5368 | - |
| 11 giu 2024 | 1,5437 | 1,5437 | 1,5437 | 1,5437 | 1,5437 | - |
| 10 giu 2024 | 1,5409 | 1,5409 | 1,5409 | 1,5409 | 1,5409 | - |
| 07 giu 2024 | 1,5434 | 1,5434 | 1,5434 | 1,5434 | 1,5434 | - |
| 06 giu 2024 | 1,5397 | 1,5397 | 1,5397 | 1,5397 | 1,5397 | - |
| 05 giu 2024 | 1,5302 | 1,5302 | 1,5302 | 1,5302 | 1,5302 | - |
| 04 giu 2024 | 1,5393 | 1,5393 | 1,5393 | 1,5393 | 1,5393 | - |
| 03 giu 2024 | 1,5546 | 1,5546 | 1,5546 | 1,5546 | 1,5546 | - |
| 31 mag 2024 | 1,5518 | 1,5518 | 1,5518 | 1,5518 | 1,5518 | - |
| 30 mag 2024 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | - |
| 29 mag 2024 | 1,5489 | 1,5489 | 1,5489 | 1,5489 | 1,5489 | - |
| 28 mag 2024 | 1,5398 | 1,5398 | 1,5398 | 1,5398 | 1,5398 | - |
| 24 mag 2024 | 1,5479 | 1,5479 | 1,5479 | 1,5479 | 1,5479 | - |
| 23 mag 2024 | 1,5551 | 1,5551 | 1,5551 | 1,5551 | 1,5551 | - |
| 22 mag 2024 | 1,5696 | 1,5696 | 1,5696 | 1,5696 | 1,5696 | - |
| 21 mag 2024 | 1,5702 | 1,5702 | 1,5702 | 1,5702 | 1,5702 | - |
| 20 mag 2024 | 1,5649 | 1,5649 | 1,5649 | 1,5649 | 1,5649 | - |
| 17 mag 2024 | 1,5546 | 1,5546 | 1,5546 | 1,5546 | 1,5546 | - |
| 16 mag 2024 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | - |
| 15 mag 2024 | 1,5373 | 1,5373 | 1,5373 | 1,5373 | 1,5373 | - |
| 14 mag 2024 | 1,5436 | 1,5436 | 1,5436 | 1,5436 | 1,5436 | - |
| 13 mag 2024 | 1,5685 | 1,5685 | 1,5685 | 1,5685 | 1,5685 | - |
| 10 mag 2024 | 1,5814 | 1,5814 | 1,5814 | 1,5814 | 1,5814 | - |
| 09 mag 2024 | 1,5648 | 1,5648 | 1,5648 | 1,5648 | 1,5648 | - |
| 08 mag 2024 | 1,5692 | 1,5692 | 1,5692 | 1,5692 | 1,5692 | - |
| 07 mag 2024 | 1,5744 | 1,5744 | 1,5744 | 1,5744 | 1,5744 | - |
| 06 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | - |
| 02 mag 2024 | 1,5552 | 1,5552 | 1,5552 | 1,5552 | 1,5552 | - |
| 01 mag 2024 | 1,5576 | 1,5576 | 1,5576 | 1,5576 | 1,5576 | - |
| 30 apr 2024 | 1,5678 | 1,5678 | 1,5678 | 1,5678 | 1,5678 | - |
| 29 apr 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | - |
| 26 apr 2024 | 1,5723 | 1,5723 | 1,5723 | 1,5723 | 1,5723 | - |
| 25 apr 2024 | 1,5543 | 1,5543 | 1,5543 | 1,5543 | 1,5543 | - |
| 24 apr 2024 | 1,5694 | 1,5694 | 1,5694 | 1,5694 | 1,5694 | - |
| 23 apr 2024 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | - |
| 22 apr 2024 | 1,5512 | 1,5512 | 1,5512 | 1,5512 | 1,5512 | - |
| 19 apr 2024 | 1,5548 | 1,5548 | 1,5548 | 1,5548 | 1,5548 | - |
| 18 apr 2024 | 1,5594 | 1,5594 | 1,5594 | 1,5594 | 1,5594 | - |
| 17 apr 2024 | 1,5738 | 1,5738 | 1,5738 | 1,5738 | 1,5738 | - |
| 16 apr 2024 | 1,5708 | 1,5708 | 1,5708 | 1,5708 | 1,5708 | - |
| 15 apr 2024 | 1,5853 | 1,5853 | 1,5853 | 1,5853 | 1,5853 | - |
| 12 apr 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 11 apr 2024 | 1,5812 | 1,5812 | 1,5812 | 1,5812 | 1,5812 | - |
| 10 apr 2024 | 1,5691 | 1,5691 | 1,5691 | 1,5691 | 1,5691 | - |
| 09 apr 2024 | 1,5767 | 1,5767 | 1,5767 | 1,5767 | 1,5767 | - |
| 08 apr 2024 | 1,5911 | 1,5911 | 1,5911 | 1,5911 | 1,5911 | - |
| 05 apr 2024 | 1,5686 | 1,5686 | 1,5686 | 1,5686 | 1,5686 | - |
| 04 apr 2024 | 1,5806 | 1,5806 | 1,5806 | 1,5806 | 1,5806 | - |
| 03 apr 2024 | 1,5733 | 1,5733 | 1,5733 | 1,5733 | 1,5733 | - |
| 02 apr 2024 | 1,5725 | 1,5725 | 1,5725 | 1,5725 | 1,5725 | - |
| 01 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 1,5579 | 1,5579 | 1,5579 | 1,5579 | 1,5579 | - |
| 27 mar 2024 | 1,5607 | 1,5607 | 1,5607 | 1,5607 | 1,5607 | - |
| 26 mar 2024 | 1,5639 | 1,5639 | 1,5639 | 1,5639 | 1,5639 | - |
| 25 mar 2024 | 1,5666 | 1,5666 | 1,5666 | 1,5666 | 1,5666 | - |
| 22 mar 2024 | 1,5602 | 1,5602 | 1,5602 | 1,5602 | 1,5602 | - |
| 21 mar 2024 | 1,5509 | 1,5509 | 1,5509 | 1,5509 | 1,5509 | - |
| 20 mar 2024 | 1,5529 | 1,5529 | 1,5529 | 1,5529 | 1,5529 | - |
| 19 mar 2024 | 1,5538 | 1,5538 | 1,5538 | 1,5538 | 1,5538 | - |
| 18 mar 2024 | 1,5472 | 1,5472 | 1,5472 | 1,5472 | 1,5472 | - |
| 15 mar 2024 | 1,5492 | 1,5492 | 1,5492 | 1,5492 | 1,5492 | - |
| 14 mar 2024 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | - |
| 13 mar 2024 | 1,5317 | 1,5317 | 1,5317 | 1,5317 | 1,5317 | - |
| 12 mar 2024 | 1,5129 | 1,5129 | 1,5129 | 1,5129 | 1,5129 | - |
| 11 mar 2024 | 1,5262 | 1,5262 | 1,5262 | 1,5262 | 1,5262 | - |
| 08 mar 2024 | 1,5369 | 1,5369 | 1,5369 | 1,5369 | 1,5369 | - |
| 07 mar 2024 | 1,5376 | 1,5376 | 1,5376 | 1,5376 | 1,5376 | - |
| 06 mar 2024 | 1,5346 | 1,5346 | 1,5346 | 1,5346 | 1,5346 | - |
| 05 mar 2024 | 1,5414 | 1,5414 | 1,5414 | 1,5414 | 1,5414 | - |
| 04 mar 2024 | 1,5364 | 1,5364 | 1,5364 | 1,5364 | 1,5364 | - |
| 01 mar 2024 | 1,5270 | 1,5270 | 1,5270 | 1,5270 | 1,5270 | - |
| 29 feb 2024 | 1,5223 | 1,5223 | 1,5223 | 1,5223 | 1,5223 | - |
| 28 feb 2024 | 1,5282 | 1,5282 | 1,5282 | 1,5282 | 1,5282 | - |
| 27 feb 2024 | 1,5329 | 1,5329 | 1,5329 | 1,5329 | 1,5329 | - |
| 26 feb 2024 | 1,5371 | 1,5371 | 1,5371 | 1,5371 | 1,5371 | - |
| 23 feb 2024 | 1,5273 | 1,5273 | 1,5273 | 1,5273 | 1,5273 | - |
| 22 feb 2024 | 1,5144 | 1,5144 | 1,5144 | 1,5144 | 1,5144 | - |
| 21 feb 2024 | 1,5149 | 1,5149 | 1,5149 | 1,5149 | 1,5149 | - |
| 20 feb 2024 | 1,5195 | 1,5195 | 1,5195 | 1,5195 | 1,5195 | - |
| 16 feb 2024 | 1,5153 | 1,5153 | 1,5153 | 1,5153 | 1,5153 | - |
| 15 feb 2024 | 1,5136 | 1,5136 | 1,5136 | 1,5136 | 1,5136 | - |
| 14 feb 2024 | 1,5056 | 1,5056 | 1,5056 | 1,5056 | 1,5056 | - |
| 13 feb 2024 | 1,4889 | 1,4889 | 1,4889 | 1,4889 | 1,4889 | - |
| 12 feb 2024 | 1,4905 | 1,4905 | 1,4905 | 1,4905 | 1,4905 | - |
| 09 feb 2024 | 1,4905 | 1,4905 | 1,4905 | 1,4905 | 1,4905 | - |
| 08 feb 2024 | 1,4956 | 1,4956 | 1,4956 | 1,4956 | 1,4956 | - |
| 07 feb 2024 | 1,4786 | 1,4786 | 1,4786 | 1,4786 | 1,4786 | - |
| 06 feb 2024 | 1,4892 | 1,4892 | 1,4892 | 1,4892 | 1,4892 | - |
| 05 feb 2024 | 1,4788 | 1,4788 | 1,4788 | 1,4788 | 1,4788 | - |
| 02 feb 2024 | 1,4661 | 1,4661 | 1,4661 | 1,4661 | 1,4661 | - |
| 01 feb 2024 | 1,4566 | 1,4566 | 1,4566 | 1,4566 | 1,4566 | - |
| 31 gen 2024 | 1,4653 | 1,4653 | 1,4653 | 1,4653 | 1,4653 | - |
| 30 gen 2024 | 1,4690 | 1,4690 | 1,4690 | 1,4690 | 1,4690 | - |
| *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.