Italia markets open in 52 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.506,69 +165,15 (+0,42%) EUR/USD
1,0695 -0,0014 (-0,13%) Bitcoin EUR
57.512,04 +704,30 (+1,24%) CMC Crypto 200
1.282,08 -1,75 (-0,14%)
Abrasilver Resource Corp (1AH.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:22PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 1,4940 | 1,5500 | 1,4760 | 1,4760 | 1,4760 | 800 |
| 26 giu 2024 | 1,4360 | 1,4800 | 1,4360 | 1,4660 | 1,4660 | - |
| 25 giu 2024 | 1,4880 | 1,4880 | 1,4380 | 1,4460 | 1,4460 | - |
| 24 giu 2024 | 1,5740 | 1,5740 | 1,4980 | 1,5180 | 1,5180 | - |
| 21 giu 2024 | 1,6520 | 1,6560 | 1,5420 | 1,5800 | 1,5800 | - |
| 20 giu 2024 | 1,5280 | 1,6220 | 1,5100 | 1,6220 | 1,6220 | - |
| 19 giu 2024 | 1,4860 | 1,5240 | 1,4860 | 1,5140 | 1,5140 | - |
| 18 giu 2024 | 1,4860 | 1,5060 | 1,4680 | 1,4860 | 1,4860 | - |
| 17 giu 2024 | 1,5360 | 1,5360 | 1,4720 | 1,4960 | 1,4960 | - |
| 14 giu 2024 | 1,4240 | 1,4720 | 1,4240 | 1,4720 | 1,4720 | - |
| 13 giu 2024 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | - |
| 12 giu 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 11 giu 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
| 10 giu 2024 | 1,5940 | 1,5940 | 1,5940 | 1,5940 | 1,5940 | - |
| 07 giu 2024 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | - |
| 06 giu 2024 | 1,4900 | 1,6190 | 1,4900 | 1,6190 | 1,6190 | - |
| 05 giu 2024 | 1,5460 | 1,5460 | 1,5460 | 1,5460 | 1,5460 | - |
| 04 giu 2024 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | - |
| 03 giu 2024 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | - |
| 31 mag 2024 | 1,6702 | 1,6702 | 1,5374 | 1,5374 | 1,5374 | 10.000 |
| 30 mag 2024 | 1,6718 | 1,6718 | 1,6718 | 1,6718 | 1,6718 | - |
| 29 mag 2024 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | - |
| 28 mag 2024 | 1,8150 | 1,8150 | 1,8150 | 1,8150 | 1,8150 | - |
| 27 mag 2024 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | - |
| 24 mag 2024 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | - |
| 23 mag 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 22 mag 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 22 mag 2024 | 1:5 Frazionamento azionario | |||||
| 21 mag 2024 | 1,8575 | 1,9075 | 1,8550 | 1,8700 | 1,8700 | - |
| 20 mag 2024 | 1,8975 | 1,9000 | 1,8075 | 1,8575 | 1,8575 | - |
| 17 mag 2024 | 1,6825 | 1,9000 | 1,6825 | 1,9000 | 1,9000 | - |
| 16 mag 2024 | 1,6900 | 1,7175 | 1,6475 | 1,7175 | 1,7175 | - |
| 15 mag 2024 | 1,5750 | 1,6675 | 1,5725 | 1,6675 | 1,6675 | - |
| 14 mag 2024 | 1,5725 | 1,5925 | 1,5250 | 1,5750 | 1,5750 | - |
| 13 mag 2024 | 1,5450 | 1,5700 | 1,5325 | 1,5625 | 1,5625 | - |
| 10 mag 2024 | 1,5925 | 1,6000 | 1,5400 | 1,5400 | 1,5400 | - |
| 09 mag 2024 | 1,5075 | 1,5500 | 1,5075 | 1,5350 | 1,5350 | - |
| 08 mag 2024 | 1,5575 | 1,5575 | 1,5000 | 1,5000 | 1,5000 | - |
| 07 mag 2024 | 1,5100 | 1,5325 | 1,5100 | 1,5325 | 1,5325 | - |
| 06 mag 2024 | 1,4850 | 1,5800 | 1,4850 | 1,5800 | 1,5800 | 700 |
| 03 mag 2024 | 1,5300 | 1,5475 | 1,5125 | 1,5200 | 1,5200 | - |
| 02 mag 2024 | 1,5175 | 1,5500 | 1,5050 | 1,5500 | 1,5500 | - |
| 30 apr 2024 | 1,5850 | 1,5925 | 1,4750 | 1,5050 | 1,5050 | - |
| 29 apr 2024 | 1,5025 | 1,5800 | 1,5025 | 1,5775 | 1,5775 | - |
| 26 apr 2024 | 1,5150 | 1,5150 | 1,4525 | 1,4875 | 1,4875 | - |
| 25 apr 2024 | 1,3525 | 1,4750 | 1,3475 | 1,4750 | 1,4750 | - |
| 24 apr 2024 | 1,3600 | 1,3600 | 1,3375 | 1,3475 | 1,3475 | - |
| 23 apr 2024 | 1,3525 | 1,4100 | 1,3050 | 1,3775 | 1,3775 | - |
| 22 apr 2024 | 1,3325 | 1,3700 | 1,1875 | 1,3625 | 1,3625 | - |
| 19 apr 2024 | 1,2825 | 1,2875 | 1,2425 | 1,2875 | 1,2875 | - |
| 18 apr 2024 | 1,2925 | 1,2975 | 1,2700 | 1,2700 | 1,2700 | - |
| 17 apr 2024 | 1,2925 | 1,2925 | 1,2600 | 1,2600 | 1,2600 | - |
| 16 apr 2024 | 1,2625 | 1,3125 | 1,2400 | 1,2700 | 1,2700 | - |
| 15 apr 2024 | 1,2800 | 1,2900 | 1,2725 | 1,2800 | 1,2800 | - |
| 12 apr 2024 | 1,3075 | 1,3600 | 1,2875 | 1,2875 | 1,2875 | - |
| 11 apr 2024 | 1,2850 | 1,2925 | 1,2675 | 1,2925 | 1,2925 | - |
| 10 apr 2024 | 1,2850 | 1,2900 | 1,2775 | 1,2850 | 1,2850 | - |
| 09 apr 2024 | 1,3400 | 1,3825 | 1,3000 | 1,3100 | 1,3100 | - |
| 08 apr 2024 | 1,3525 | 1,4000 | 1,3125 | 1,3125 | 1,3125 | - |
| 05 apr 2024 | 1,3300 | 1,3500 | 1,2750 | 1,3500 | 1,3500 | - |
| 04 apr 2024 | 1,3475 | 1,3475 | 1,3025 | 1,3450 | 1,3450 | - |
| 03 apr 2024 | 1,2125 | 1,2600 | 1,2125 | 1,2400 | 1,2400 | - |
| 02 apr 2024 | 1,1900 | 1,2225 | 1,1725 | 1,1775 | 1,1775 | - |
| 28 mar 2024 | 1,0600 | 1,1750 | 1,0600 | 1,1750 | 1,1750 | - |
| 27 mar 2024 | 1,0050 | 1,0700 | 1,0050 | 1,0700 | 1,0700 | - |
| 26 mar 2024 | 1,0400 | 1,0550 | 0,9925 | 1,0100 | 1,0100 | - |
| 25 mar 2024 | 1,0500 | 1,0750 | 0,9775 | 1,0300 | 1,0300 | - |
| 22 mar 2024 | 1,0450 | 1,0600 | 1,0450 | 1,0500 | 1,0500 | - |
| 21 mar 2024 | 1,0300 | 1,0450 | 1,0250 | 1,0450 | 1,0450 | - |
| 20 mar 2024 | 0,9975 | 1,0150 | 0,9750 | 1,0150 | 1,0150 | - |
| 19 mar 2024 | 1,0100 | 1,0100 | 0,9975 | 1,0000 | 1,0000 | - |
| 18 mar 2024 | 1,0500 | 1,0500 | 1,0050 | 1,0050 | 1,0050 | - |
| 15 mar 2024 | 1,0750 | 1,0750 | 1,0500 | 1,0500 | 1,0500 | - |
| 14 mar 2024 | 1,0850 | 1,0900 | 1,0400 | 1,0500 | 1,0500 | - |
| 13 mar 2024 | 1,0600 | 1,0850 | 1,0600 | 1,0800 | 1,0800 | - |
| 12 mar 2024 | 1,0500 | 1,0900 | 1,0500 | 1,0600 | 1,0600 | - |
| 11 mar 2024 | 1,0550 | 1,0750 | 1,0350 | 1,0750 | 1,0750 | - |
| 08 mar 2024 | 1,0850 | 1,0900 | 1,0400 | 1,0700 | 1,0700 | - |
| 07 mar 2024 | 1,0700 | 1,0700 | 1,0400 | 1,0700 | 1,0700 | - |
| 06 mar 2024 | 1,0850 | 1,1050 | 1,0600 | 1,0600 | 1,0600 | - |
| 05 mar 2024 | 1,0800 | 1,0900 | 1,0550 | 1,0750 | 1,0750 | - |
| 04 mar 2024 | 1,0000 | 1,0700 | 1,0000 | 1,0700 | 1,0700 | - |
| 01 mar 2024 | 0,9600 | 0,9925 | 0,9350 | 0,9925 | 0,9925 | - |
| 29 feb 2024 | 0,9425 | 0,9475 | 0,9275 | 0,9300 | 0,9300 | - |
| 28 feb 2024 | 0,9375 | 0,9425 | 0,9200 | 0,9200 | 0,9200 | - |
| 27 feb 2024 | 0,9275 | 0,9300 | 0,9125 | 0,9300 | 0,9300 | - |
| 26 feb 2024 | 0,9275 | 0,9450 | 0,9250 | 0,9300 | 0,9300 | - |
| 23 feb 2024 | 0,9675 | 0,9675 | 0,9300 | 0,9450 | 0,9450 | - |
| 22 feb 2024 | 0,9750 | 0,9750 | 0,9525 | 0,9650 | 0,9650 | - |
| 21 feb 2024 | 0,9950 | 1,0050 | 0,9650 | 0,9725 | 0,9725 | - |
| 20 feb 2024 | 0,9925 | 0,9975 | 0,9925 | 0,9925 | 0,9925 | - |
| 19 feb 2024 | 0,9975 | 0,9975 | 0,9925 | 0,9925 | 0,9925 | - |
| 16 feb 2024 | 0,9875 | 0,9975 | 0,9725 | 0,9975 | 0,9975 | - |
| 15 feb 2024 | 0,9675 | 1,0050 | 0,9650 | 0,9850 | 0,9850 | - |
| 14 feb 2024 | 0,9550 | 0,9725 | 0,9400 | 0,9650 | 0,9650 | - |
| 13 feb 2024 | 0,9725 | 0,9825 | 0,9400 | 0,9450 | 0,9450 | - |
| 12 feb 2024 | 0,9825 | 0,9900 | 0,9725 | 0,9775 | 0,9775 | - |
| 09 feb 2024 | 0,9800 | 0,9825 | 0,9600 | 0,9775 | 0,9775 | - |
| 08 feb 2024 | 0,9925 | 0,9925 | 0,9675 | 0,9675 | 0,9675 | - |
| 07 feb 2024 | 0,9825 | 1,0000 | 0,9750 | 0,9750 | 0,9750 | - |
| *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.