Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
81,16 -0,77 (-0,94%) Bitcoin EUR
54.358,30 -5.100,10 (-8,58%)
Allianz Cyber Security IT EUR Acc (0P0001OSFU.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 1.014,62 | 1.014,62 | 1.014,62 | 1.014,62 | 1.014,62 | - |
| 29 apr 2024 | 1.017,10 | 1.017,10 | 1.017,10 | 1.017,10 | 1.017,10 | - |
| 26 apr 2024 | 1.005,92 | 1.005,92 | 1.005,92 | 1.005,92 | 1.005,92 | - |
| 25 apr 2024 | 996,36 | 996,36 | 996,36 | 996,36 | 996,36 | - |
| 24 apr 2024 | 1.012,35 | 1.012,35 | 1.012,35 | 1.012,35 | 1.012,35 | - |
| 23 apr 2024 | 982,04 | 982,04 | 982,04 | 982,04 | 982,04 | - |
| 22 apr 2024 | 970,99 | 970,99 | 970,99 | 970,99 | 970,99 | - |
| 19 apr 2024 | 988,41 | 988,41 | 988,41 | 988,41 | 988,41 | - |
| 18 apr 2024 | 994,35 | 994,35 | 994,35 | 994,35 | 994,35 | - |
| 17 apr 2024 | 1.013,10 | 1.013,10 | 1.013,10 | 1.013,10 | 1.013,10 | - |
| 16 apr 2024 | 1.010,45 | 1.010,45 | 1.010,45 | 1.010,45 | 1.010,45 | - |
| 15 apr 2024 | 1.036,19 | 1.036,19 | 1.036,19 | 1.036,19 | 1.036,19 | - |
| 12 apr 2024 | 1.060,27 | 1.060,27 | 1.060,27 | 1.060,27 | 1.060,27 | - |
| 11 apr 2024 | 1.038,44 | 1.038,44 | 1.038,44 | 1.038,44 | 1.038,44 | - |
| 10 apr 2024 | 1.037,97 | 1.037,97 | 1.037,97 | 1.037,97 | 1.037,97 | - |
| 09 apr 2024 | 1.035,17 | 1.035,17 | 1.035,17 | 1.035,17 | 1.035,17 | - |
| 08 apr 2024 | 1.039,98 | 1.039,98 | 1.039,98 | 1.039,98 | 1.039,98 | - |
| 05 apr 2024 | 1.019,30 | 1.019,30 | 1.019,30 | 1.019,30 | 1.019,30 | - |
| 04 apr 2024 | 1.035,66 | 1.035,66 | 1.035,66 | 1.035,66 | 1.035,66 | - |
| 03 apr 2024 | 1.041,58 | 1.041,58 | 1.041,58 | 1.041,58 | 1.041,58 | - |
| 02 apr 2024 | 1.056,99 | 1.056,99 | 1.056,99 | 1.056,99 | 1.056,99 | - |
| 28 mar 2024 | 1.046,97 | 1.046,97 | 1.046,97 | 1.046,97 | 1.046,97 | - |
| 27 mar 2024 | 1.048,57 | 1.048,57 | 1.048,57 | 1.048,57 | 1.048,57 | - |
| 26 mar 2024 | 1.044,94 | 1.044,94 | 1.044,94 | 1.044,94 | 1.044,94 | - |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 1.056,40 | 1.056,40 | 1.056,40 | 1.056,40 | 1.056,40 | - |
| 21 mar 2024 | 1.041,44 | 1.041,44 | 1.041,44 | 1.041,44 | 1.041,44 | - |
| 20 mar 2024 | 1.033,34 | 1.033,34 | 1.033,34 | 1.033,34 | 1.033,34 | - |
| 19 mar 2024 | 1.032,23 | 1.032,23 | 1.032,23 | 1.032,23 | 1.032,23 | - |
| 18 mar 2024 | 1.015,82 | 1.015,82 | 1.015,82 | 1.015,82 | 1.015,82 | - |
| 15 mar 2024 | 1.035,65 | 1.035,65 | 1.035,65 | 1.035,65 | 1.035,65 | - |
| 14 mar 2024 | 1.046,59 | 1.046,59 | 1.046,59 | 1.046,59 | 1.046,59 | - |
| 13 mar 2024 | 1.052,21 | 1.052,21 | 1.052,21 | 1.052,21 | 1.052,21 | - |
| 12 mar 2024 | 1.038,50 | 1.038,50 | 1.038,50 | 1.038,50 | 1.038,50 | - |
| 11 mar 2024 | 1.050,22 | 1.050,22 | 1.050,22 | 1.050,22 | 1.050,22 | - |
| 08 mar 2024 | 1.064,73 | 1.064,73 | 1.064,73 | 1.064,73 | 1.064,73 | - |
| 07 mar 2024 | 1.051,83 | 1.051,83 | 1.051,83 | 1.051,83 | 1.051,83 | - |
| 06 mar 2024 | 1.040,91 | 1.040,91 | 1.040,91 | 1.040,91 | 1.040,91 | - |
| 05 mar 2024 | 1.080,39 | 1.080,39 | 1.080,39 | 1.080,39 | 1.080,39 | - |
| 04 mar 2024 | 1.082,88 | 1.082,88 | 1.082,88 | 1.082,88 | 1.082,88 | - |
| 01 mar 2024 | 1.083,98 | 1.083,98 | 1.083,98 | 1.083,98 | 1.083,98 | - |
| 29 feb 2024 | 1.063,50 | 1.063,50 | 1.063,50 | 1.063,50 | 1.063,50 | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 1.063,34 | 1.063,34 | 1.063,34 | 1.063,34 | 1.063,34 | - |
| 26 feb 2024 | 1.050,40 | 1.050,40 | 1.050,40 | 1.050,40 | 1.050,40 | - |
| 23 feb 2024 | 1.044,23 | 1.044,23 | 1.044,23 | 1.044,23 | 1.044,23 | - |
| 22 feb 2024 | 1.011,42 | 1.011,42 | 1.011,42 | 1.011,42 | 1.011,42 | - |
| 21 feb 2024 | 1.059,94 | 1.059,94 | 1.059,94 | 1.059,94 | 1.059,94 | - |
| 20 feb 2024 | 1.079,59 | 1.079,59 | 1.079,59 | 1.079,59 | 1.079,59 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1.098,71 | 1.098,71 | 1.098,71 | 1.098,71 | 1.098,71 | - |
| 15 feb 2024 | 1.109,28 | 1.109,28 | 1.109,28 | 1.109,28 | 1.109,28 | - |
| 14 feb 2024 | 1.089,87 | 1.089,87 | 1.089,87 | 1.089,87 | 1.089,87 | - |
| 13 feb 2024 | 1.107,34 | 1.107,34 | 1.107,34 | 1.107,34 | 1.107,34 | - |
| 12 feb 2024 | 1.123,34 | 1.123,34 | 1.123,34 | 1.123,34 | 1.123,34 | - |
| 09 feb 2024 | 1.090,75 | 1.090,75 | 1.090,75 | 1.090,75 | 1.090,75 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 1.048,28 | 1.048,28 | 1.048,28 | 1.048,28 | 1.048,28 | - |
| 06 feb 2024 | 1.053,91 | 1.053,91 | 1.053,91 | 1.053,91 | 1.053,91 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 1.037,41 | 1.037,41 | 1.037,41 | 1.037,41 | 1.037,41 | - |
| 01 feb 2024 | 1.023,74 | 1.023,74 | 1.023,74 | 1.023,74 | 1.023,74 | - |
| 31 gen 2024 | 1.043,90 | 1.043,90 | 1.043,90 | 1.043,90 | 1.043,90 | - |
| 30 gen 2024 | 1.055,40 | 1.055,40 | 1.055,40 | 1.055,40 | 1.055,40 | - |
| 29 gen 2024 | 1.030,43 | 1.030,43 | 1.030,43 | 1.030,43 | 1.030,43 | - |
| 26 gen 2024 | - | - | - | - | - | - |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | 1.031,74 | 1.031,74 | 1.031,74 | 1.031,74 | 1.031,74 | - |
| 23 gen 2024 | 1.032,16 | 1.032,16 | 1.032,16 | 1.032,16 | 1.032,16 | - |
| 22 gen 2024 | 1.015,33 | 1.015,33 | 1.015,33 | 1.015,33 | 1.015,33 | - |
| 19 gen 2024 | 1.002,78 | 1.002,78 | 1.002,78 | 1.002,78 | 1.002,78 | - |
| 18 gen 2024 | 986,15 | 986,15 | 986,15 | 986,15 | 986,15 | - |
| 17 gen 2024 | 994,13 | 994,13 | 994,13 | 994,13 | 994,13 | - |
| 16 gen 2024 | 989,80 | 989,80 | 989,80 | 989,80 | 989,80 | - |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 980,28 | 980,28 | 980,28 | 980,28 | 980,28 | - |
| 11 gen 2024 | 971,66 | 971,66 | 971,66 | 971,66 | 971,66 | - |
| 10 gen 2024 | 963,19 | 963,19 | 963,19 | 963,19 | 963,19 | - |
| 09 gen 2024 | 952,21 | 952,21 | 952,21 | 952,21 | 952,21 | - |
| 08 gen 2024 | 925,90 | 925,90 | 925,90 | 925,90 | 925,90 | - |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | - | - | - | - | - | - |
| 02 gen 2024 | 969,65 | 969,65 | 969,65 | 969,65 | 969,65 | - |
| 29 dic 2023 | 973,45 | 973,45 | 973,45 | 973,45 | 973,45 | - |
| 28 dic 2023 | 967,90 | 967,90 | 967,90 | 967,90 | 967,90 | - |
| 27 dic 2023 | 976,68 | 976,68 | 976,68 | 976,68 | 976,68 | - |
| 22 dic 2023 | 972,21 | 972,21 | 972,21 | 972,21 | 972,21 | - |
| 21 dic 2023 | 961,17 | 961,17 | 961,17 | 961,17 | 961,17 | - |
| 20 dic 2023 | 977,14 | 977,14 | 977,14 | 977,14 | 977,14 | - |
| 19 dic 2023 | 973,52 | 973,52 | 973,52 | 973,52 | 973,52 | - |
| 18 dic 2023 | - | - | - | - | - | - |
| 15 dic 2023 | 953,22 | 953,22 | 953,22 | 953,22 | 953,22 | - |
| 14 dic 2023 | 957,23 | 957,23 | 957,23 | 957,23 | 957,23 | - |
| 13 dic 2023 | 954,68 | 954,68 | 954,68 | 954,68 | 954,68 | - |
| 12 dic 2023 | 943,13 | 943,13 | 943,13 | 943,13 | 943,13 | - |
| 11 dic 2023 | 937,14 | 937,14 | 937,14 | 937,14 | 937,14 | - |
| 08 dic 2023 | - | - | - | - | - | - |
| 07 dic 2023 | 914,98 | 914,98 | 914,98 | 914,98 | 914,98 | - |
| 06 dic 2023 | 922,01 | 922,01 | 922,01 | 922,01 | 922,01 | - |
| *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.