Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.631,52 -330,37 (-0,53%)
Virtu Financial, Inc. (0VF.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:50PM CEST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 21,80 | 21,80 | 21,60 | 21,60 | 21,60 | - |
| 13 giu 2024 | 22,20 | 22,20 | 21,80 | 21,80 | 21,80 | - |
| 12 giu 2024 | 22,20 | 22,20 | 22,00 | 22,00 | 22,00 | - |
| 11 giu 2024 | 22,40 | 22,40 | 22,20 | 22,20 | 22,20 | - |
| 10 giu 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 07 giu 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 06 giu 2024 | 20,60 | 20,60 | 20,40 | 20,40 | 20,40 | - |
| 05 giu 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 04 giu 2024 | 20,80 | 20,80 | 20,20 | 20,20 | 20,20 | - |
| 03 giu 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 31 mag 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 31 mag 2024 | 0.24 Dividendo | |||||
| 30 mag 2024 | 21,00 | 21,00 | 20,80 | 20,80 | 20,56 | 20 |
| 29 mag 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,96 | - |
| 28 mag 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,96 | - |
| 27 mag 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,96 | - |
| 24 mag 2024 | 20,80 | 21,00 | 20,80 | 21,00 | 20,76 | - |
| 23 mag 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,56 | - |
| 22 mag 2024 | 20,80 | 20,80 | 20,40 | 20,40 | 20,16 | - |
| 21 mag 2024 | 21,20 | 21,20 | 20,80 | 20,80 | 20,56 | - |
| 20 mag 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,15 | - |
| 17 mag 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,35 | - |
| 16 mag 2024 | 22,00 | 22,00 | 21,40 | 21,40 | 21,15 | - |
| 15 mag 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 21,94 | - |
| 14 mag 2024 | 21,20 | 22,00 | 21,20 | 22,00 | 21,75 | - |
| 13 mag 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,56 | - |
| 10 mag 2024 | 21,00 | 21,00 | 20,60 | 20,60 | 20,36 | - |
| 09 mag 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,56 | - |
| 08 mag 2024 | 21,00 | 21,00 | 20,60 | 20,60 | 20,36 | 29 |
| 07 mag 2024 | 21,00 | 21,00 | 20,60 | 20,60 | 20,36 | - |
| 06 mag 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,56 | - |
| 03 mag 2024 | 20,60 | 20,80 | 20,60 | 20,80 | 20,56 | - |
| 02 mag 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,16 | - |
| 30 apr 2024 | 20,00 | 20,20 | 20,00 | 20,20 | 19,97 | - |
| 29 apr 2024 | 20,60 | 20,60 | 20,00 | 20,00 | 19,77 | - |
| 26 apr 2024 | 20,80 | 20,80 | 20,40 | 20,40 | 20,16 | - |
| 25 apr 2024 | 20,20 | 20,80 | 20,20 | 20,80 | 20,56 | - |
| 24 apr 2024 | 19,70 | 20,40 | 19,70 | 20,40 | 20,16 | - |
| 23 apr 2024 | 19,70 | 19,80 | 19,70 | 19,80 | 19,57 | - |
| 22 apr 2024 | 19,70 | 19,80 | 19,70 | 19,80 | 19,57 | - |
| 19 apr 2024 | 19,10 | 19,80 | 19,10 | 19,80 | 19,57 | - |
| 18 apr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,88 | - |
| 17 apr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,98 | - |
| 16 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,08 | - |
| 15 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,08 | - |
| 12 apr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,58 | - |
| 11 apr 2024 | 19,00 | 19,00 | 18,90 | 18,90 | 18,68 | - |
| 10 apr 2024 | 18,90 | 19,10 | 18,90 | 19,10 | 18,88 | - |
| 09 apr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 18,78 | - |
| 08 apr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 18,78 | - |
| 05 apr 2024 | 19,00 | 19,10 | 19,00 | 19,10 | 18,88 | - |
| 04 apr 2024 | 19,50 | 19,50 | 19,00 | 19,00 | 18,78 | - |
| 03 apr 2024 | 19,40 | 19,60 | 19,40 | 19,60 | 19,37 | - |
| 02 apr 2024 | 19,40 | 19,50 | 19,40 | 19,50 | 19,27 | - |
| 28 mar 2024 | 18,62 | 18,92 | 18,62 | 18,92 | 18,71 | - |
| 27 mar 2024 | 18,68 | 18,68 | 18,62 | 18,62 | 18,41 | - |
| 26 mar 2024 | 18,49 | 18,59 | 18,49 | 18,59 | 18,38 | - |
| 25 mar 2024 | 18,62 | 18,62 | 18,49 | 18,49 | 18,28 | - |
| 22 mar 2024 | 18,38 | 18,64 | 18,38 | 18,64 | 18,42 | - |
| 21 mar 2024 | 17,52 | 18,44 | 17,52 | 18,44 | 18,23 | - |
| 20 mar 2024 | 17,63 | 17,63 | 17,45 | 17,45 | 17,25 | - |
| 19 mar 2024 | 17,56 | 17,64 | 17,56 | 17,64 | 17,44 | - |
| 18 mar 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,42 | - |
| 15 mar 2024 | 17,36 | 17,64 | 17,36 | 17,64 | 17,43 | - |
| 14 mar 2024 | 17,42 | 17,42 | 17,36 | 17,36 | 17,16 | - |
| 13 mar 2024 | 17,49 | 17,49 | 17,34 | 17,34 | 17,14 | - |
| 12 mar 2024 | 17,77 | 17,80 | 17,45 | 17,45 | 17,25 | 8 |
| 11 mar 2024 | 17,19 | 17,77 | 17,19 | 17,77 | 17,57 | - |
| 08 mar 2024 | 17,16 | 17,25 | 17,16 | 17,25 | 17,05 | - |
| 07 mar 2024 | 17,26 | 17,33 | 17,26 | 17,33 | 17,13 | - |
| 06 mar 2024 | 17,39 | 17,42 | 17,39 | 17,42 | 17,21 | - |
| 05 mar 2024 | 17,14 | 17,40 | 17,14 | 17,40 | 17,19 | - |
| 04 mar 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,68 | - |
| 01 mar 2024 | 16,50 | 16,92 | 16,50 | 16,92 | 16,72 | - |
| 29 feb 2024 | 15,68 | 16,67 | 15,68 | 16,67 | 16,48 | - |
| 29 feb 2024 | 0.24 Dividendo | |||||
| 28 feb 2024 | 15,95 | 16,05 | 15,95 | 16,05 | 15,63 | - |
| 27 feb 2024 | 15,55 | 16,00 | 15,55 | 16,00 | 15,58 | - |
| 26 feb 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,15 | - |
| 23 feb 2024 | 15,35 | 15,76 | 15,35 | 15,76 | 15,35 | - |
| 22 feb 2024 | 15,20 | 15,39 | 15,20 | 15,39 | 14,98 | - |
| 21 feb 2024 | 15,29 | 15,31 | 15,29 | 15,31 | 14,91 | - |
| 20 feb 2024 | 15,32 | 15,40 | 15,32 | 15,40 | 14,99 | - |
| 19 feb 2024 | 15,37 | 15,37 | 15,31 | 15,31 | 14,91 | - |
| 16 feb 2024 | 15,45 | 15,54 | 15,45 | 15,54 | 15,13 | - |
| 15 feb 2024 | 15,51 | 15,51 | 15,48 | 15,48 | 15,08 | - |
| 14 feb 2024 | 15,39 | 15,63 | 15,39 | 15,63 | 15,22 | - |
| 13 feb 2024 | 15,24 | 15,41 | 15,24 | 15,41 | 15,01 | - |
| 12 feb 2024 | 15,20 | 15,35 | 15,20 | 15,35 | 14,95 | - |
| 09 feb 2024 | 15,19 | 15,35 | 15,19 | 15,35 | 14,94 | - |
| 08 feb 2024 | 15,16 | 15,31 | 15,16 | 15,31 | 14,90 | - |
| 07 feb 2024 | 14,87 | 14,96 | 14,87 | 14,96 | 14,57 | - |
| 06 feb 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,54 | - |
| 05 feb 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 14,98 | - |
| 02 feb 2024 | 15,19 | 15,48 | 15,19 | 15,48 | 15,07 | - |
| 01 feb 2024 | 15,37 | 15,37 | 15,31 | 15,31 | 14,90 | - |
| 31 gen 2024 | 15,69 | 15,69 | 15,43 | 15,43 | 15,02 | - |
| 30 gen 2024 | 15,72 | 15,76 | 15,72 | 15,76 | 15,34 | - |
| 29 gen 2024 | 15,69 | 15,79 | 15,69 | 15,79 | 15,37 | - |
| 26 gen 2024 | 15,85 | 15,85 | 15,71 | 15,71 | 15,30 | - |
| *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.