Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,12 (-0,15%) Bitcoin EUR
59.227,62 +156,40 (+0,26%)
Commerzbank AG (0RLW.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:01AM BST
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 | 14,04 | 14,15 | 13,60 | 13,73 | 13,73 | 187.695 |
| 02 mag 2024 | 13,72 | 14,01 | 13,65 | 13,97 | 13,97 | 183.222 |
| 02 mag 2024 | 0.35 Dividendo | |||||
| 01 mag 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,61 | 58.709 |
| 30 apr 2024 | 13,82 | 14,31 | 13,59 | 14,05 | 13,70 | 375.375 |
| 29 apr 2024 | 14,20 | 14,32 | 13,73 | 13,95 | 13,60 | 445.713 |
| 26 apr 2024 | 14,13 | 14,31 | 13,97 | 14,17 | 13,81 | 3.076.194 |
| 25 apr 2024 | 13,96 | 14,28 | 13,77 | 14,06 | 13,70 | 8.098.618 |
| 24 apr 2024 | 13,92 | 14,03 | 13,81 | 13,84 | 13,49 | 1.972.121 |
| 23 apr 2024 | 13,60 | 13,92 | 13,42 | 13,78 | 13,44 | 640.442 |
| 22 apr 2024 | 13,48 | 13,59 | 13,29 | 13,48 | 13,15 | 7.907.500 |
| 19 apr 2024 | 13,24 | 13,45 | 13,16 | 13,35 | 13,01 | 778.248 |
| 18 apr 2024 | 13,14 | 13,37 | 12,96 | 13,36 | 13,03 | 8.782.654 |
| 17 apr 2024 | 12,85 | 13,12 | 12,67 | 12,99 | 12,67 | 859.805 |
| 16 apr 2024 | 12,66 | 12,94 | 12,65 | 12,76 | 12,44 | 535.826 |
| 15 apr 2024 | 13,00 | 13,13 | 12,85 | 12,90 | 12,58 | 1.355.491 |
| 12 apr 2024 | 13,05 | 13,18 | 12,93 | 12,95 | 12,63 | 1.976.679 |
| 11 apr 2024 | 13,53 | 13,61 | 12,97 | 13,06 | 12,73 | 1.724.006 |
| 10 apr 2024 | 13,38 | 13,62 | 13,23 | 13,54 | 13,20 | 1.407.565 |
| 09 apr 2024 | 13,44 | 13,57 | 13,15 | 13,37 | 13,04 | 9.599.629 |
| 08 apr 2024 | 13,30 | 13,49 | 13,22 | 13,45 | 13,11 | 757.233 |
| 05 apr 2024 | 13,21 | 13,49 | 12,97 | 13,28 | 12,94 | 1.701.613 |
| 04 apr 2024 | 13,35 | 13,51 | 13,20 | 13,41 | 13,08 | 1.243.197 |
| 03 apr 2024 | 12,75 | 13,43 | 12,61 | 13,10 | 12,77 | 1.383.492 |
| 02 apr 2024 | 12,70 | 13,08 | 12,63 | 12,75 | 12,43 | 1.763.055 |
| 28 mar 2024 | 12,75 | 12,85 | 12,65 | 12,73 | 12,41 | 1.572.225 |
| 27 mar 2024 | 12,66 | 12,85 | 12,56 | 12,75 | 12,43 | 1.287.683 |
| 26 mar 2024 | 12,60 | 12,71 | 12,51 | 12,65 | 12,34 | 1.752.126 |
| 25 mar 2024 | 12,51 | 12,65 | 12,44 | 12,59 | 12,28 | 4.570.535 |
| 22 mar 2024 | 12,44 | 12,64 | 12,43 | 12,58 | 12,26 | 3.351.830 |
| 21 mar 2024 | 12,33 | 12,64 | 12,05 | 12,46 | 12,15 | 2.556.566 |
| 20 mar 2024 | 12,33 | 12,35 | 12,15 | 12,25 | 11,94 | 858.960 |
| 19 mar 2024 | 11,90 | 12,40 | 11,81 | 12,27 | 11,96 | 1.889.323 |
| 18 mar 2024 | 11,90 | 12,00 | 11,84 | 11,91 | 11,61 | 4.311.889 |
| 15 mar 2024 | 11,78 | 12,05 | 11,66 | 11,94 | 11,64 | 299.691 |
| 14 mar 2024 | 11,65 | 11,94 | 11,55 | 11,86 | 11,56 | 2.987.911 |
| 13 mar 2024 | 11,51 | 11,81 | 11,43 | 11,62 | 11,33 | 1.434.328 |
| 12 mar 2024 | 11,23 | 11,60 | 11,15 | 11,48 | 11,19 | 1.476.412 |
| 11 mar 2024 | 11,08 | 11,22 | 11,02 | 11,21 | 10,93 | 8.393.317 |
| 08 mar 2024 | 11,08 | 11,24 | 11,05 | 11,14 | 10,86 | 2.032.484 |
| 07 mar 2024 | 10,73 | 11,09 | 10,64 | 10,82 | 10,55 | 1.250.667 |
| 06 mar 2024 | 10,91 | 10,97 | 10,68 | 10,75 | 10,48 | 755.151 |
| 05 mar 2024 | 10,66 | 10,90 | 10,60 | 10,75 | 10,48 | 2.724.512 |
| 04 mar 2024 | 10,81 | 10,81 | 10,68 | 10,70 | 10,43 | 5.893.475 |
| 01 mar 2024 | 10,73 | 10,87 | 10,63 | 10,84 | 10,57 | 2.460.115 |
| 29 feb 2024 | 10,88 | 10,96 | 10,69 | 10,70 | 10,43 | 5.448.826 |
| 28 feb 2024 | 10,87 | 10,94 | 10,80 | 10,86 | 10,59 | 2.065.085 |
| 27 feb 2024 | 10,74 | 10,87 | 10,68 | 10,84 | 10,57 | 6.874.438 |
| 26 feb 2024 | 10,72 | 10,81 | 10,57 | 10,72 | 10,45 | 3.236.889 |
| 23 feb 2024 | 10,72 | 10,80 | 10,64 | 10,72 | 10,45 | 1.117.496 |
| 22 feb 2024 | 10,65 | 10,84 | 10,51 | 10,69 | 10,42 | 1.167.855 |
| 21 feb 2024 | 10,60 | 10,72 | 10,54 | 10,64 | 10,37 | 1.837.571 |
| 20 feb 2024 | 10,70 | 10,86 | 10,57 | 10,63 | 10,37 | 1.580.267 |
| 19 feb 2024 | 10,77 | 10,89 | 10,53 | 10,66 | 10,39 | 1.186.051 |
| 16 feb 2024 | 11,13 | 11,18 | 10,75 | 10,85 | 10,58 | 3.419.103 |
| 15 feb 2024 | 10,81 | 11,07 | 10,41 | 10,94 | 10,66 | 2.289.740 |
| 14 feb 2024 | 10,49 | 10,61 | 10,42 | 10,50 | 10,24 | 5.677.047 |
| 13 feb 2024 | 10,65 | 10,72 | 10,44 | 10,44 | 10,18 | 1.367.759 |
| 12 feb 2024 | 10,42 | 10,63 | 10,33 | 10,58 | 10,31 | 3.675.514 |
| 09 feb 2024 | 10,28 | 10,49 | 10,20 | 10,40 | 10,14 | 1.371.704 |
| 08 feb 2024 | 10,36 | 10,44 | 10,15 | 10,18 | 9,93 | 5.438.336 |
| 07 feb 2024 | 10,82 | 10,87 | 10,30 | 10,37 | 10,11 | 934.156 |
| 06 feb 2024 | 10,77 | 11,09 | 10,65 | 10,98 | 10,71 | 1.157.664 |
| 05 feb 2024 | 10,79 | 10,93 | 10,63 | 10,81 | 10,54 | 3.306.506 |
| 02 feb 2024 | 10,65 | 10,80 | 10,50 | 10,60 | 10,34 | 594.784 |
| 01 feb 2024 | 10,61 | 10,76 | 10,53 | 10,62 | 10,35 | 876.703 |
| 31 gen 2024 | 10,73 | 10,90 | 10,63 | 10,81 | 10,54 | 969.806 |
| 30 gen 2024 | 10,59 | 10,72 | 10,56 | 10,68 | 10,41 | 6.023.724 |
| 29 gen 2024 | 10,69 | 10,76 | 10,56 | 10,58 | 10,31 | 2.636.562 |
| 26 gen 2024 | 10,53 | 10,74 | 10,45 | 10,56 | 10,30 | 1.101.528 |
| 25 gen 2024 | 10,80 | 10,89 | 10,53 | 10,58 | 10,31 | 4.172.531 |
| 24 gen 2024 | 10,69 | 10,80 | 10,54 | 10,75 | 10,48 | 2.531.474 |
| 23 gen 2024 | 10,72 | 10,78 | 10,58 | 10,61 | 10,34 | 8.766.991 |
| 22 gen 2024 | 10,92 | 11,14 | 10,53 | 10,73 | 10,46 | 5.337.789 |
| 19 gen 2024 | 11,27 | 11,34 | 11,05 | 11,10 | 10,82 | 2.600.159 |
| 18 gen 2024 | 11,08 | 11,41 | 11,04 | 11,29 | 11,01 | 1.990.449 |
| 17 gen 2024 | 10,78 | 11,01 | 10,64 | 11,00 | 10,73 | 2.236.639 |
| 16 gen 2024 | 11,29 | 11,51 | 10,74 | 10,93 | 10,66 | 5.280.952 |
| 15 gen 2024 | 11,57 | 11,67 | 11,28 | 11,44 | 11,16 | 1.285.760 |
| 12 gen 2024 | 11,44 | 11,59 | 11,27 | 11,39 | 11,10 | 861.560 |
| 11 gen 2024 | 11,58 | 11,60 | 11,32 | 11,49 | 11,20 | 6.402.209 |
| 10 gen 2024 | 11,64 | 11,81 | 11,45 | 11,58 | 11,29 | 1.395.577 |
| 09 gen 2024 | 11,88 | 11,95 | 11,58 | 11,72 | 11,43 | 4.522.624 |
| 08 gen 2024 | 11,77 | 11,94 | 11,73 | 11,84 | 11,54 | 9.194.490 |
| 05 gen 2024 | 11,40 | 11,89 | 11,38 | 11,73 | 11,44 | 2.066.343 |
| 04 gen 2024 | 11,01 | 11,48 | 10,94 | 11,09 | 10,81 | 10.522.490 |
| 03 gen 2024 | 10,99 | 11,13 | 10,91 | 11,01 | 10,74 | 5.165.830 |
| 02 gen 2024 | 10,76 | 11,09 | 10,75 | 10,92 | 10,65 | 1.439.096 |
| 29 dic 2023 | 10,71 | 10,77 | 10,63 | 10,71 | 10,45 | 149.276 |
| 28 dic 2023 | 10,78 | 10,79 | 10,64 | 10,71 | 10,44 | 344.920 |
| 27 dic 2023 | 10,82 | 10,89 | 10,70 | 10,77 | 10,50 | 515.719 |
| 22 dic 2023 | 10,68 | 10,79 | 10,60 | 10,71 | 10,44 | 934.072 |
| 21 dic 2023 | 10,64 | 10,86 | 10,46 | 10,66 | 10,40 | 1.763.502 |
| 20 dic 2023 | 10,62 | 10,68 | 10,43 | 10,52 | 10,26 | 1.202.800 |
| 19 dic 2023 | 10,43 | 10,56 | 10,35 | 10,55 | 10,28 | 2.598.365 |
| 18 dic 2023 | 10,41 | 10,52 | 10,35 | 10,48 | 10,21 | 3.378.191 |
| 15 dic 2023 | 10,64 | 10,72 | 10,41 | 10,55 | 10,28 | 1.518.441 |
| 14 dic 2023 | 10,91 | 10,93 | 10,40 | 10,68 | 10,41 | 2.658.347 |
| 13 dic 2023 | 10,82 | 10,97 | 10,76 | 10,84 | 10,57 | 1.526.117 |
| 12 dic 2023 | 11,06 | 11,14 | 10,72 | 10,84 | 10,56 | 3.478.440 |
| *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.