Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0887 +0,0066 (+0,61%) Bitcoin EUR
60.577,02 +4.008,87 (+7,09%) CMC Crypto 200
1.390,14 +122,19 (+9,63%)
Danske Invest Pohjoisen Vas. Osak. EUR (0P0001RMLU.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:00PM CEST
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | - | - | - | - | - | - |
| 14 mag 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
| 13 mag 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 10 mag 2024 | - | - | - | - | - | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,17 | - |
| 07 mag 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
| 06 mag 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 03 mag 2024 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
| 02 mag 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 30 apr 2024 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
| 29 apr 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 26 apr 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 25 apr 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 24 apr 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 23 apr 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 22 apr 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 19 apr 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 18 apr 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 17 apr 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 16 apr 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 15 apr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 12 apr 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 11 apr 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 10 apr 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 09 apr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 08 apr 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 05 apr 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 04 apr 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 03 apr 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 02 apr 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 26 mar 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 25 mar 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 22 mar 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 21 mar 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 20 mar 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 19 mar 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 18 mar 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 15 mar 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 14 mar 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 13 mar 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
| 12 mar 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 11 mar 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 08 mar 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 07 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 06 mar 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 05 mar 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 04 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 01 mar 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 29 feb 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 28 feb 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 27 feb 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 26 feb 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 23 feb 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 22 feb 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 21 feb 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 20 feb 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 19 feb 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 16 feb 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 15 feb 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 14 feb 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 13 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 12 feb 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 05 feb 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 02 feb 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 01 feb 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 31 gen 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 30 gen 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 29 gen 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 26 gen 2024 | - | - | - | - | - | - |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 23 gen 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 22 gen 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 19 gen 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 18 gen 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 17 gen 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 16 gen 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 15 gen 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 12 gen 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 11 gen 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 10 gen 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 09 gen 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 08 gen 2024 | - | - | - | - | - | - |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | - | - | - | - | - | - |
| 02 gen 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 29 dic 2023 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 28 dic 2023 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 27 dic 2023 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 22 dic 2023 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 21 dic 2023 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 20 dic 2023 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| *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.