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
59.302,57 +899,14 (+1,54%)
Nordea 1 - Low Dur Eurp Cov Bd Y EUR (0P0001MN0T.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 | 107,84 | 107,84 | 107,84 | 107,84 | 107,84 | - |
| 02 mag 2024 | 107,93 | 107,93 | 107,93 | 107,93 | 107,93 | - |
| 30 apr 2024 | 107,91 | 107,91 | 107,91 | 107,91 | 107,91 | - |
| 29 apr 2024 | 107,87 | 107,87 | 107,87 | 107,87 | 107,87 | - |
| 26 apr 2024 | 107,82 | 107,82 | 107,82 | 107,82 | 107,82 | - |
| 25 apr 2024 | 107,76 | 107,76 | 107,76 | 107,76 | 107,76 | - |
| 24 apr 2024 | 107,71 | 107,71 | 107,71 | 107,71 | 107,71 | - |
| 23 apr 2024 | 107,76 | 107,76 | 107,76 | 107,76 | 107,76 | - |
| 22 apr 2024 | 107,74 | 107,74 | 107,74 | 107,74 | 107,74 | - |
| 19 apr 2024 | 107,57 | 107,57 | 107,57 | 107,57 | 107,57 | - |
| 18 apr 2024 | 107,64 | 107,64 | 107,64 | 107,64 | 107,64 | - |
| 17 apr 2024 | 107,65 | 107,65 | 107,65 | 107,65 | 107,65 | - |
| 16 apr 2024 | 107,58 | 107,58 | 107,58 | 107,58 | 107,58 | - |
| 15 apr 2024 | 107,68 | 107,68 | 107,68 | 107,68 | 107,68 | - |
| 12 apr 2024 | 107,51 | 107,51 | 107,51 | 107,51 | 107,51 | - |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 107,51 | 107,51 | 107,51 | 107,51 | 107,51 | - |
| 09 apr 2024 | 107,40 | 107,40 | 107,40 | 107,40 | 107,40 | - |
| 08 apr 2024 | 107,36 | 107,36 | 107,36 | 107,36 | 107,36 | - |
| 05 apr 2024 | 107,18 | 107,18 | 107,18 | 107,18 | 107,18 | - |
| 04 apr 2024 | 107,20 | 107,20 | 107,20 | 107,20 | 107,20 | - |
| 03 apr 2024 | 107,13 | 107,13 | 107,13 | 107,13 | 107,13 | - |
| 02 apr 2024 | 107,18 | 107,18 | 107,18 | 107,18 | 107,18 | - |
| 28 mar 2024 | 107,03 | 107,03 | 107,03 | 107,03 | 107,03 | - |
| 27 mar 2024 | 107,08 | 107,08 | 107,08 | 107,08 | 107,08 | - |
| 26 mar 2024 | 107,04 | 107,04 | 107,04 | 107,04 | 107,04 | - |
| 25 mar 2024 | 107,01 | 107,01 | 107,01 | 107,01 | 107,01 | - |
| 22 mar 2024 | 107,02 | 107,02 | 107,02 | 107,02 | 107,02 | - |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | 107,00 | 107,00 | 107,00 | 107,00 | 107,00 | - |
| 19 mar 2024 | 107,03 | 107,03 | 107,03 | 107,03 | 107,03 | - |
| 18 mar 2024 | 107,04 | 107,04 | 107,04 | 107,04 | 107,04 | - |
| 15 mar 2024 | 106,96 | 106,96 | 106,96 | 106,96 | 106,96 | - |
| 14 mar 2024 | 107,05 | 107,05 | 107,05 | 107,05 | 107,05 | - |
| 13 mar 2024 | 106,88 | 106,88 | 106,88 | 106,88 | 106,88 | - |
| 12 mar 2024 | 106,83 | 106,83 | 106,83 | 106,83 | 106,83 | - |
| 11 mar 2024 | 106,73 | 106,73 | 106,73 | 106,73 | 106,73 | - |
| 08 mar 2024 | 106,68 | 106,68 | 106,68 | 106,68 | 106,68 | - |
| 07 mar 2024 | 106,66 | 106,66 | 106,66 | 106,66 | 106,66 | - |
| 06 mar 2024 | 106,55 | 106,55 | 106,55 | 106,55 | 106,55 | - |
| 05 mar 2024 | 106,46 | 106,46 | 106,46 | 106,46 | 106,46 | - |
| 04 mar 2024 | 106,32 | 106,32 | 106,32 | 106,32 | 106,32 | - |
| 01 mar 2024 | 106,21 | 106,21 | 106,21 | 106,21 | 106,21 | - |
| 29 feb 2024 | 106,32 | 106,32 | 106,32 | 106,32 | 106,32 | - |
| 28 feb 2024 | 106,22 | 106,22 | 106,22 | 106,22 | 106,22 | - |
| 27 feb 2024 | 106,25 | 106,25 | 106,25 | 106,25 | 106,25 | - |
| 26 feb 2024 | 106,27 | 106,27 | 106,27 | 106,27 | 106,27 | - |
| 23 feb 2024 | 106,21 | 106,21 | 106,21 | 106,21 | 106,21 | - |
| 22 feb 2024 | 106,14 | 106,14 | 106,14 | 106,14 | 106,14 | - |
| 21 feb 2024 | 106,10 | 106,10 | 106,10 | 106,10 | 106,10 | - |
| 20 feb 2024 | 106,08 | 106,08 | 106,08 | 106,08 | 106,08 | - |
| 19 feb 2024 | 106,07 | 106,07 | 106,07 | 106,07 | 106,07 | - |
| 16 feb 2024 | 106,06 | 106,06 | 106,06 | 106,06 | 106,06 | - |
| 15 feb 2024 | 106,03 | 106,03 | 106,03 | 106,03 | 106,03 | - |
| 14 feb 2024 | 105,91 | 105,91 | 105,91 | 105,91 | 105,91 | - |
| 13 feb 2024 | 105,85 | 105,85 | 105,85 | 105,85 | 105,85 | - |
| 12 feb 2024 | 105,76 | 105,76 | 105,76 | 105,76 | 105,76 | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 105,69 | 105,69 | 105,69 | 105,69 | 105,69 | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 105,65 | 105,65 | 105,65 | 105,65 | 105,65 | - |
| 05 feb 2024 | 105,57 | 105,57 | 105,57 | 105,57 | 105,57 | - |
| 02 feb 2024 | 105,71 | 105,71 | 105,71 | 105,71 | 105,71 | - |
| 01 feb 2024 | 105,85 | 105,85 | 105,85 | 105,85 | 105,85 | - |
| 31 gen 2024 | 105,79 | 105,79 | 105,79 | 105,79 | 105,79 | - |
| 30 gen 2024 | 105,74 | 105,74 | 105,74 | 105,74 | 105,74 | - |
| 29 gen 2024 | 105,74 | 105,74 | 105,74 | 105,74 | 105,74 | - |
| 26 gen 2024 | - | - | - | - | - | - |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | 105,57 | 105,57 | 105,57 | 105,57 | 105,57 | - |
| 23 gen 2024 | 105,51 | 105,51 | 105,51 | 105,51 | 105,51 | - |
| 22 gen 2024 | 105,56 | 105,56 | 105,56 | 105,56 | 105,56 | - |
| 19 gen 2024 | 105,53 | 105,53 | 105,53 | 105,53 | 105,53 | - |
| 18 gen 2024 | 105,49 | 105,49 | 105,49 | 105,49 | 105,49 | - |
| 17 gen 2024 | 105,47 | 105,47 | 105,47 | 105,47 | 105,47 | - |
| 16 gen 2024 | 105,51 | 105,51 | 105,51 | 105,51 | 105,51 | - |
| 15 gen 2024 | 105,49 | 105,49 | 105,49 | 105,49 | 105,49 | - |
| 12 gen 2024 | 105,46 | 105,46 | 105,46 | 105,46 | 105,46 | - |
| 11 gen 2024 | 105,50 | 105,50 | 105,50 | 105,50 | 105,50 | - |
| 10 gen 2024 | 105,43 | 105,43 | 105,43 | 105,43 | 105,43 | - |
| 09 gen 2024 | 105,31 | 105,31 | 105,31 | 105,31 | 105,31 | - |
| 08 gen 2024 | - | - | - | - | - | - |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | - | - | - | - | - | - |
| 02 gen 2024 | 105,43 | 105,43 | 105,43 | 105,43 | 105,43 | - |
| 29 dic 2023 | 105,46 | 105,46 | 105,46 | 105,46 | 105,46 | - |
| 28 dic 2023 | 105,47 | 105,47 | 105,47 | 105,47 | 105,47 | - |
| 27 dic 2023 | 105,47 | 105,47 | 105,47 | 105,47 | 105,47 | - |
| 22 dic 2023 | 105,34 | 105,34 | 105,34 | 105,34 | 105,34 | - |
| 21 dic 2023 | 105,26 | 105,26 | 105,26 | 105,26 | 105,26 | - |
| 20 dic 2023 | 105,21 | 105,21 | 105,21 | 105,21 | 105,21 | - |
| 19 dic 2023 | 105,13 | 105,13 | 105,13 | 105,13 | 105,13 | - |
| 18 dic 2023 | 105,13 | 105,13 | 105,13 | 105,13 | 105,13 | - |
| 15 dic 2023 | 105,06 | 105,06 | 105,06 | 105,06 | 105,06 | - |
| 14 dic 2023 | 105,01 | 105,01 | 105,01 | 105,01 | 105,01 | - |
| 13 dic 2023 | 104,92 | 104,92 | 104,92 | 104,92 | 104,92 | - |
| 12 dic 2023 | 104,93 | 104,93 | 104,93 | 104,93 | 104,93 | - |
| 11 dic 2023 | 104,94 | 104,94 | 104,94 | 104,94 | 104,94 | - |
| 08 dic 2023 | - | - | - | - | - | - |
| *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.