Italia markets close in 7 hours 35 minutes
FTSE MIB
34.561,80 +101,28 (+0,29%) Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,39 -0,18 (-0,23%) Bitcoin EUR
64.345,68 -119,75 (-0,19%)
Alexandria Ympäristö Erikoi. I (0P0001QA1B.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:00PM CEST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2024 | - | - | - | - | - | - |
| 22 mag 2024 | - | - | - | - | - | - |
| 21 mag 2024 | - | - | - | - | - | - |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 55,26 | 55,26 | 55,26 | 55,26 | 55,26 | - |
| 16 mag 2024 | 55,44 | 55,44 | 55,44 | 55,44 | 55,44 | - |
| 15 mag 2024 | 55,62 | 55,62 | 55,62 | 55,62 | 55,62 | - |
| 14 mag 2024 | 55,14 | 55,14 | 55,14 | 55,14 | 55,14 | - |
| 13 mag 2024 | 55,02 | 55,02 | 55,02 | 55,02 | 55,02 | - |
| 10 mag 2024 | 54,79 | 54,79 | 54,79 | 54,79 | 54,79 | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 54,11 | 54,11 | 54,11 | 54,11 | 54,11 | - |
| 07 mag 2024 | 54,24 | 54,24 | 54,24 | 54,24 | 54,24 | - |
| 06 mag 2024 | 54,09 | 54,09 | 54,09 | 54,09 | 54,09 | - |
| 03 mag 2024 | 53,85 | 53,85 | 53,85 | 53,85 | 53,85 | - |
| 02 mag 2024 | 53,09 | 53,09 | 53,09 | 53,09 | 53,09 | - |
| 30 apr 2024 | 53,23 | 53,23 | 53,23 | 53,23 | 53,23 | - |
| 29 apr 2024 | 53,42 | 53,42 | 53,42 | 53,42 | 53,42 | - |
| 26 apr 2024 | 53,24 | 53,24 | 53,24 | 53,24 | 53,24 | - |
| 25 apr 2024 | 52,41 | 52,41 | 52,41 | 52,41 | 52,41 | - |
| 24 apr 2024 | 53,09 | 53,09 | 53,09 | 53,09 | 53,09 | - |
| 23 apr 2024 | 52,87 | 52,87 | 52,87 | 52,87 | 52,87 | - |
| 22 apr 2024 | 52,51 | 52,51 | 52,51 | 52,51 | 52,51 | - |
| 19 apr 2024 | 52,27 | 52,27 | 52,27 | 52,27 | 52,27 | - |
| 18 apr 2024 | 52,53 | 52,53 | 52,53 | 52,53 | 52,53 | - |
| 17 apr 2024 | 52,66 | 52,66 | 52,66 | 52,66 | 52,66 | - |
| 16 apr 2024 | 52,68 | 52,68 | 52,68 | 52,68 | 52,68 | - |
| 15 apr 2024 | 53,57 | 53,57 | 53,57 | 53,57 | 53,57 | - |
| 12 apr 2024 | 53,93 | 53,93 | 53,93 | 53,93 | 53,93 | - |
| 11 apr 2024 | 53,97 | 53,97 | 53,97 | 53,97 | 53,97 | - |
| 10 apr 2024 | 53,89 | 53,89 | 53,89 | 53,89 | 53,89 | - |
| 09 apr 2024 | 54,35 | 54,35 | 54,35 | 54,35 | 54,35 | - |
| 08 apr 2024 | 54,39 | 54,39 | 54,39 | 54,39 | 54,39 | - |
| 05 apr 2024 | 54,17 | 54,17 | 54,17 | 54,17 | 54,17 | - |
| 04 apr 2024 | 54,43 | 54,43 | 54,43 | 54,43 | 54,43 | - |
| 03 apr 2024 | 54,33 | 54,33 | 54,33 | 54,33 | 54,33 | - |
| 02 apr 2024 | 54,44 | 54,44 | 54,44 | 54,44 | 54,44 | - |
| 28 mar 2024 | 55,25 | 55,25 | 55,25 | 55,25 | 55,25 | - |
| 27 mar 2024 | 55,01 | 55,01 | 55,01 | 55,01 | 55,01 | - |
| 26 mar 2024 | 54,64 | 54,64 | 54,64 | 54,64 | 54,64 | - |
| 25 mar 2024 | 54,63 | 54,63 | 54,63 | 54,63 | 54,63 | - |
| 22 mar 2024 | 54,71 | 54,71 | 54,71 | 54,71 | 54,71 | - |
| 21 mar 2024 | 54,83 | 54,83 | 54,83 | 54,83 | 54,83 | - |
| 20 mar 2024 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | - |
| 19 mar 2024 | 53,74 | 53,74 | 53,74 | 53,74 | 53,74 | - |
| 18 mar 2024 | 53,68 | 53,68 | 53,68 | 53,68 | 53,68 | - |
| 15 mar 2024 | 53,82 | 53,82 | 53,82 | 53,82 | 53,82 | - |
| 14 mar 2024 | 53,98 | 53,98 | 53,98 | 53,98 | 53,98 | - |
| 13 mar 2024 | 54,17 | 54,17 | 54,17 | 54,17 | 54,17 | - |
| 12 mar 2024 | 54,13 | 54,13 | 54,13 | 54,13 | 54,13 | - |
| 11 mar 2024 | 54,08 | 54,08 | 54,08 | 54,08 | 54,08 | - |
| 08 mar 2024 | 54,50 | 54,50 | 54,50 | 54,50 | 54,50 | - |
| 07 mar 2024 | 54,11 | 54,11 | 54,11 | 54,11 | 54,11 | - |
| 06 mar 2024 | 53,79 | 53,79 | 53,79 | 53,79 | 53,79 | - |
| 05 mar 2024 | 53,97 | 53,97 | 53,97 | 53,97 | 53,97 | - |
| 04 mar 2024 | 54,18 | 54,18 | 54,18 | 54,18 | 54,18 | - |
| 01 mar 2024 | 53,85 | 53,85 | 53,85 | 53,85 | 53,85 | - |
| 29 feb 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 53,58 | - |
| 28 feb 2024 | 53,41 | 53,41 | 53,41 | 53,41 | 53,41 | - |
| 27 feb 2024 | 53,51 | 53,51 | 53,51 | 53,51 | 53,51 | - |
| 26 feb 2024 | 53,36 | 53,36 | 53,36 | 53,36 | 53,36 | - |
| 23 feb 2024 | 53,24 | 53,24 | 53,24 | 53,24 | 53,24 | - |
| 22 feb 2024 | 52,93 | 52,93 | 52,93 | 52,93 | 52,93 | - |
| 21 feb 2024 | 52,79 | 52,79 | 52,79 | 52,79 | 52,79 | - |
| 20 feb 2024 | 52,96 | 52,96 | 52,96 | 52,96 | 52,96 | - |
| 19 feb 2024 | 53,39 | 53,39 | 53,39 | 53,39 | 53,39 | - |
| 16 feb 2024 | 53,35 | 53,35 | 53,35 | 53,35 | 53,35 | - |
| 15 feb 2024 | 53,05 | 53,05 | 53,05 | 53,05 | 53,05 | - |
| 14 feb 2024 | 52,56 | 52,56 | 52,56 | 52,56 | 52,56 | - |
| 13 feb 2024 | 52,74 | 52,74 | 52,74 | 52,74 | 52,74 | - |
| 12 feb 2024 | 52,90 | 52,90 | 52,90 | 52,90 | 52,90 | - |
| 09 feb 2024 | 52,58 | 52,58 | 52,58 | 52,58 | 52,58 | - |
| 08 feb 2024 | 52,52 | 52,52 | 52,52 | 52,52 | 52,52 | - |
| 07 feb 2024 | 52,27 | 52,27 | 52,27 | 52,27 | 52,27 | - |
| 06 feb 2024 | 52,01 | 52,01 | 52,01 | 52,01 | 52,01 | - |
| 05 feb 2024 | 52,11 | 52,11 | 52,11 | 52,11 | 52,11 | - |
| 02 feb 2024 | 52,02 | 52,02 | 52,02 | 52,02 | 52,02 | - |
| 01 feb 2024 | 51,86 | 51,86 | 51,86 | 51,86 | 51,86 | - |
| 31 gen 2024 | 51,86 | 51,86 | 51,86 | 51,86 | 51,86 | - |
| 30 gen 2024 | 52,09 | 52,09 | 52,09 | 52,09 | 52,09 | - |
| 29 gen 2024 | 51,78 | 51,78 | 51,78 | 51,78 | 51,78 | - |
| 26 gen 2024 | 51,79 | 51,79 | 51,79 | 51,79 | 51,79 | - |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | 51,75 | 51,75 | 51,75 | 51,75 | 51,75 | - |
| 23 gen 2024 | 51,71 | 51,71 | 51,71 | 51,71 | 51,71 | - |
| 22 gen 2024 | 51,39 | 51,39 | 51,39 | 51,39 | 51,39 | - |
| 19 gen 2024 | 50,99 | 50,99 | 50,99 | 50,99 | 50,99 | - |
| 18 gen 2024 | 50,87 | 50,87 | 50,87 | 50,87 | 50,87 | - |
| 17 gen 2024 | 50,89 | 50,89 | 50,89 | 50,89 | 50,89 | - |
| 16 gen 2024 | 51,38 | 51,38 | 51,38 | 51,38 | 51,38 | - |
| 15 gen 2024 | 51,51 | 51,51 | 51,51 | 51,51 | 51,51 | - |
| 12 gen 2024 | 51,44 | 51,44 | 51,44 | 51,44 | 51,44 | - |
| 11 gen 2024 | 51,49 | 51,49 | 51,49 | 51,49 | 51,49 | - |
| 10 gen 2024 | 51,59 | 51,59 | 51,59 | 51,59 | 51,59 | - |
| 09 gen 2024 | 51,51 | 51,51 | 51,51 | 51,51 | 51,51 | - |
| 08 gen 2024 | 51,37 | 51,37 | 51,37 | 51,37 | 51,37 | - |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | - | - | - | - | - | - |
| 02 gen 2024 | - | - | - | - | - | - |
| *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.