Italia markets close in 6 hours 34 minutes
FTSE MIB
34.596,84 +89,00 (+0,26%) Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.703,51 +213,34 (+0,55%) Petrolio
74,65 +0,58 (+0,78%) Bitcoin EUR
65.175,62 -37,39 (-0,06%)
VinFast Auto Ltd. (0TL.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:59AM CEST. Mercato aperto.
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 giu 2024 | 4,0340 | 4,0510 | 4,0340 | 4,0510 | 4,0510 | 1.110 |
| 05 giu 2024 | 4,2360 | 4,2360 | 4,0920 | 4,0920 | 4,0920 | 1.110 |
| 04 giu 2024 | 4,3520 | 4,4180 | 4,3490 | 4,4180 | 4,4180 | - |
| 03 giu 2024 | 4,5520 | 4,5520 | 4,5440 | 4,5490 | 4,5490 | - |
| 31 mag 2024 | 4,3950 | 4,5300 | 4,3450 | 4,3450 | 4,3450 | 14 |
| 30 mag 2024 | 4,3710 | 4,5510 | 4,3600 | 4,5510 | 4,5510 | 1.247 |
| 29 mag 2024 | 4,3590 | 4,4000 | 4,3530 | 4,4000 | 4,4000 | 179 |
| 28 mag 2024 | 4,4950 | 4,6880 | 4,4070 | 4,4070 | 4,4070 | 480 |
| 27 mag 2024 | 4,4390 | 4,4390 | 4,3710 | 4,3710 | 4,3710 | - |
| 24 mag 2024 | 4,2410 | 4,4520 | 4,1990 | 4,4520 | 4,4520 | 8.985 |
| 23 mag 2024 | 4,2310 | 4,3230 | 4,2290 | 4,3230 | 4,3230 | - |
| 22 mag 2024 | 4,5970 | 4,6000 | 4,5930 | 4,5930 | 4,5930 | - |
| 21 mag 2024 | 5,7540 | 5,7540 | 4,9000 | 4,9000 | 4,9000 | 10.111 |
| 20 mag 2024 | 4,4030 | 5,0000 | 4,3030 | 5,0000 | 5,0000 | 5.400 |
| 17 mag 2024 | 4,0160 | 4,2160 | 3,8920 | 4,2160 | 4,2160 | 2.000 |
| 16 mag 2024 | 3,8110 | 4,2740 | 3,8100 | 4,2740 | 4,2740 | 320 |
| 15 mag 2024 | 3,8260 | 3,8260 | 3,7460 | 3,7460 | 3,7460 | - |
| 14 mag 2024 | 4,1810 | 4,6540 | 3,6790 | 4,0000 | 4,0000 | 4.422 |
| 13 mag 2024 | 2,7560 | 4,0650 | 2,7530 | 4,0650 | 4,0650 | 3.000 |
| 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 |
| *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.