Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.697,74 +284,41 (+0,50%)
VinFast Auto Ltd. (0TL.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:26PM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 2,8270 | 2,8300 | 2,7390 | 2,7390 | 2,7390 | 385 |
| 09 mag 2024 | 2,6630 | 2,6640 | 2,6630 | 2,6640 | 2,6640 | - |
| 08 mag 2024 | 2,7600 | 2,7710 | 2,7500 | 2,7710 | 2,7710 | 800 |
| 07 mag 2024 | 2,8240 | 2,9240 | 2,8220 | 2,8870 | 2,8870 | 633 |
| 06 mag 2024 | 2,6330 | 2,6630 | 2,6320 | 2,6630 | 2,6630 | 150 |
| 03 mag 2024 | 2,6500 | 2,6920 | 2,6480 | 2,6920 | 2,6920 | 25 |
| 02 mag 2024 | 2,4430 | 2,6610 | 2,4420 | 2,6610 | 2,6610 | 150 |
| 30 apr 2024 | 2,6600 | 2,6600 | 2,4600 | 2,4600 | 2,4600 | 1.215 |
| 29 apr 2024 | 2,4290 | 2,5490 | 2,4290 | 2,5070 | 2,5070 | 500 |
| 26 apr 2024 | 2,4370 | 2,5220 | 2,4350 | 2,5220 | 2,5220 | 300 |
| 25 apr 2024 | 2,2670 | 2,3920 | 2,2670 | 2,2980 | 2,2980 | 330 |
| 24 apr 2024 | 2,3220 | 2,4060 | 2,3210 | 2,4060 | 2,4060 | - |
| 23 apr 2024 | 2,2490 | 2,3390 | 2,2450 | 2,2830 | 2,2830 | 420 |
| 22 apr 2024 | 2,4800 | 2,4800 | 2,1800 | 2,1800 | 2,1800 | 11.665 |
| 19 apr 2024 | 2,4970 | 2,5600 | 2,4310 | 2,4310 | 2,4310 | 1.600 |
| 18 apr 2024 | 2,5200 | 2,6300 | 2,5000 | 2,6070 | 2,6070 | 9.500 |
| 17 apr 2024 | 2,8780 | 2,9400 | 2,4920 | 2,4920 | 2,4920 | 505 |
| 16 apr 2024 | 2,9880 | 3,0160 | 2,9880 | 3,0000 | 3,0000 | 591 |
| 15 apr 2024 | 3,4150 | 3,4540 | 3,1950 | 3,1950 | 3,1950 | 1.989 |
| 12 apr 2024 | 3,7210 | 3,7270 | 3,4500 | 3,4500 | 3,4500 | 4.200 |
| 11 apr 2024 | 3,5650 | 3,6380 | 3,5540 | 3,6380 | 3,6380 | - |
| 10 apr 2024 | 3,8510 | 3,8510 | 3,6970 | 3,6970 | 3,6970 | 50 |
| 09 apr 2024 | 3,9300 | 3,9300 | 3,8140 | 3,8310 | 3,8310 | 510 |
| 08 apr 2024 | 3,8130 | 3,8230 | 3,8080 | 3,8080 | 3,8080 | - |
| 05 apr 2024 | 4,0120 | 4,0120 | 4,0000 | 4,0000 | 4,0000 | 500 |
| 04 apr 2024 | 4,2000 | 4,2880 | 4,0770 | 4,0990 | 4,0990 | 1.330 |
| 03 apr 2024 | 4,4220 | 4,4260 | 4,4000 | 4,4000 | 4,4000 | 193 |
| 02 apr 2024 | 4,5650 | 4,5650 | 4,4320 | 4,4810 | 4,4810 | 120 |
| 28 mar 2024 | 4,2600 | 4,4200 | 4,2600 | 4,4200 | 4,4200 | - |
| 27 mar 2024 | 4,3000 | 4,3000 | 4,2800 | 4,2800 | 4,2800 | - |
| 26 mar 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 225 |
| 25 mar 2024 | 4,5400 | 4,6400 | 4,5200 | 4,6200 | 4,6200 | 1.050 |
| 22 mar 2024 | 4,5400 | 4,6400 | 4,4800 | 4,5000 | 4,5000 | 1.000 |
| 21 mar 2024 | 4,4200 | 4,4600 | 4,4200 | 4,4600 | 4,4600 | - |
| 20 mar 2024 | 4,3800 | 4,3800 | 4,3200 | 4,3200 | 4,3200 | - |
| 19 mar 2024 | 4,5000 | 4,5000 | 4,2800 | 4,2800 | 4,2800 | 715 |
| 18 mar 2024 | 4,6400 | 4,6400 | 4,4000 | 4,4000 | 4,4000 | - |
| 15 mar 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 14 mar 2024 | 4,5400 | 4,5400 | 4,4200 | 4,4200 | 4,4200 | 550 |
| 13 mar 2024 | 4,7000 | 4,7000 | 4,5400 | 4,5800 | 4,5800 | 4.213 |
| 12 mar 2024 | 4,7200 | 4,7800 | 4,6800 | 4,6800 | 4,6800 | 700 |
| 11 mar 2024 | 4,8800 | 4,8800 | 4,7600 | 4,7600 | 4,7600 | 20 |
| 08 mar 2024 | 4,7600 | 4,8200 | 4,7600 | 4,8200 | 4,8200 | - |
| 07 mar 2024 | 4,7000 | 4,7200 | 4,7000 | 4,7200 | 4,7200 | 1.440 |
| 06 mar 2024 | 4,8400 | 4,8600 | 4,8400 | 4,8600 | 4,8600 | - |
| 05 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 04 mar 2024 | 5,3500 | 5,3500 | 5,2500 | 5,2500 | 5,2500 | 618 |
| 01 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 29 feb 2024 | 5,4000 | 5,4000 | 5,3000 | 5,3000 | 5,3000 | - |
| 28 feb 2024 | 5,2500 | 5,3500 | 5,0500 | 5,0500 | 5,0500 | 3.430 |
| 27 feb 2024 | 4,7200 | 4,8000 | 4,7200 | 4,8000 | 4,8000 | - |
| 26 feb 2024 | 4,6200 | 4,7600 | 4,6000 | 4,6200 | 4,6200 | 400 |
| 23 feb 2024 | 4,6200 | 4,6600 | 4,6200 | 4,6600 | 4,6600 | 1.855 |
| 22 feb 2024 | 4,8000 | 4,8000 | 4,5000 | 4,6800 | 4,6800 | 250 |
| 21 feb 2024 | 4,7000 | 4,7800 | 4,7000 | 4,7800 | 4,7800 | 400 |
| 20 feb 2024 | 5,0000 | 5,0000 | 4,9600 | 4,9600 | 4,9600 | 500 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 5,0500 | 5,0500 | 4,9600 | 4,9600 | 4,9600 | 20 |
| 15 feb 2024 | 4,8400 | 4,9600 | 4,8400 | 4,9600 | 4,9600 | 1.050 |
| 14 feb 2024 | 4,7600 | 4,8000 | 4,7600 | 4,8000 | 4,8000 | - |
| 13 feb 2024 | 4,9200 | 4,9200 | 4,8000 | 4,8000 | 4,8000 | 515 |
| 12 feb 2024 | 4,8600 | 4,9200 | 4,8200 | 4,8200 | 4,8200 | 3.000 |
| 09 feb 2024 | 4,9200 | 4,9200 | 4,9000 | 4,9000 | 4,9000 | 600 |
| 08 feb 2024 | 4,9000 | 5,0000 | 4,8600 | 5,0000 | 5,0000 | 2.227 |
| 07 feb 2024 | 4,9400 | 5,1000 | 4,9400 | 4,9600 | 4,9600 | 250 |
| 06 feb 2024 | 4,9200 | 5,0500 | 4,8600 | 5,0500 | 5,0500 | 5 |
| 05 feb 2024 | 5,3000 | 5,3000 | 4,9200 | 4,9200 | 4,9200 | 400 |
| 02 feb 2024 | 5,5500 | 5,6000 | 5,4000 | 5,4000 | 5,4000 | 210 |
| 01 feb 2024 | 5,4500 | 5,5500 | 5,4500 | 5,5000 | 5,5000 | 3.538 |
| 31 gen 2024 | 5,5000 | 5,5000 | 5,4000 | 5,4000 | 5,4000 | - |
| 30 gen 2024 | 5,5500 | 5,6500 | 5,5500 | 5,6000 | 5,6000 | 905 |
| 29 gen 2024 | 5,4500 | 5,5000 | 5,4500 | 5,5000 | 5,5000 | 200 |
| 26 gen 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 12 |
| 25 gen 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 24 gen 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 23 gen 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
| 22 gen 2024 | 5,6000 | 5,6500 | 5,5000 | 5,6500 | 5,6500 | 1.355 |
| 19 gen 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 18 gen 2024 | 5,3000 | 5,3000 | 5,2500 | 5,2500 | 5,2500 | 1.000 |
| 17 gen 2024 | 5,5000 | 5,7000 | 5,5000 | 5,6000 | 5,6000 | 2.545 |
| 16 gen 2024 | 6,0500 | 6,0500 | 5,5500 | 5,6500 | 5,6500 | 4.765 |
| 15 gen 2024 | 6,1500 | 6,1500 | 6,0000 | 6,0000 | 6,0000 | 200 |
| 12 gen 2024 | 6,1000 | 6,3000 | 6,1000 | 6,3000 | 6,3000 | 225 |
| 11 gen 2024 | 6,2000 | 6,2500 | 6,2000 | 6,2500 | 6,2500 | 300 |
| 10 gen 2024 | 6,2000 | 6,2000 | 6,0500 | 6,2000 | 6,2000 | 1.300 |
| 09 gen 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | - |
| 08 gen 2024 | 6,4500 | 6,5500 | 6,3500 | 6,5500 | 6,5500 | 2.896 |
| 05 gen 2024 | 6,4000 | 6,5500 | 6,4000 | 6,5500 | 6,5500 | 300 |
| 04 gen 2024 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | - |
| 03 gen 2024 | 6,6500 | 6,6500 | 6,4000 | 6,4000 | 6,4000 | 150 |
| 02 gen 2024 | 7,6000 | 7,6000 | 7,0500 | 7,0500 | 7,0500 | 854 |
| 29 dic 2023 | 7,7500 | 7,7500 | 7,7500 | 7,7500 | 7,7500 | 1.054 |
| 28 dic 2023 | 7,5500 | 7,8500 | 7,5500 | 7,8500 | 7,8500 | 1.054 |
| 27 dic 2023 | 7,5000 | 7,5500 | 7,5000 | 7,5500 | 7,5500 | 2.000 |
| 22 dic 2023 | 7,2500 | 7,6000 | 7,2500 | 7,3500 | 7,3500 | 4.152 |
| 21 dic 2023 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | - |
| 20 dic 2023 | 7,2000 | 7,8500 | 7,2000 | 7,8500 | 7,8500 | 3.327 |
| 19 dic 2023 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| 18 dic 2023 | 7,1000 | 7,2500 | 6,9000 | 6,9000 | 6,9000 | 641 |
| 15 dic 2023 | 6,2500 | 6,3000 | 6,2500 | 6,3000 | 6,3000 | 1.000 |
| *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.