Italia markets open in 1 hour 23 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.514,05 +172,51 (+0,44%) EUR/USD
1,0693 -0,0016 (-0,15%) Bitcoin EUR
57.543,69 +564,83 (+0,99%) CMC Crypto 200
1.282,64 +16,50 (+1,30%)
ABRASILV. RES.CORP. O.N. (1AH.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:03AM CEST
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 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | - |
| 26 giu 2024 | 1,4080 | 1,4080 | 1,4080 | 1,4080 | 1,4080 | - |
| 25 giu 2024 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | - |
| 24 giu 2024 | 1,5420 | 1,5420 | 1,5380 | 1,5380 | 1,5380 | 200 |
| 21 giu 2024 | 1,6280 | 1,6880 | 1,5720 | 1,5980 | 1,5980 | 7.260 |
| 20 giu 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 932 |
| 19 giu 2024 | 1,4840 | 1,4840 | 1,4840 | 1,4840 | 1,4840 | - |
| 18 giu 2024 | 1,4780 | 1,4780 | 1,4760 | 1,4760 | 1,4760 | 1.000 |
| 17 giu 2024 | 1,5680 | 1,5680 | 1,5060 | 1,5660 | 1,5660 | 919 |
| 14 giu 2024 | 1,4080 | 1,4080 | 1,4080 | 1,4080 | 1,4080 | - |
| 13 giu 2024 | 1,4660 | 1,4660 | 1,4660 | 1,4660 | 1,4660 | - |
| 12 giu 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 11 giu 2024 | 1,5080 | 1,5080 | 1,5000 | 1,5000 | 1,5000 | 8.326 |
| 10 giu 2024 | 1,5660 | 1,5660 | 1,5060 | 1,5060 | 1,5060 | 500 |
| 07 giu 2024 | 1,6760 | 1,7360 | 1,6760 | 1,7360 | 1,7360 | 600 |
| 06 giu 2024 | 1,5960 | 1,6940 | 1,5960 | 1,6940 | 1,6940 | 600 |
| 05 giu 2024 | 1,5566 | 1,5566 | 1,5566 | 1,5566 | 1,5566 | - |
| 04 giu 2024 | 1,5358 | 1,5358 | 1,5354 | 1,5354 | 1,5354 | 4.000 |
| 03 giu 2024 | 1,5580 | 1,5874 | 1,5480 | 1,5874 | 1,5874 | 5.500 |
| 31 mag 2024 | 1,6400 | 1,6402 | 1,6230 | 1,6230 | 1,6230 | 1.514 |
| 30 mag 2024 | 1,6372 | 1,6372 | 1,6372 | 1,6372 | 1,6372 | - |
| 29 mag 2024 | 1,7236 | 1,7860 | 1,7002 | 1,7002 | 1,7002 | 209 |
| 28 mag 2024 | 1,7852 | 1,7852 | 1,7806 | 1,7806 | 1,7806 | 500 |
| 27 mag 2024 | 1,7110 | 1,7110 | 1,7110 | 1,7110 | 1,7110 | - |
| 24 mag 2024 | 1,7700 | 1,7700 | 1,7332 | 1,7332 | 1,7332 | 250 |
| 23 mag 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 22 mag 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 22 mag 2024 | 1:5 Frazionamento azionario | |||||
| 21 mag 2024 | 1,8100 | 1,9050 | 1,8100 | 1,9050 | 1,9050 | 1.090 |
| 20 mag 2024 | 1,8100 | 1,9100 | 1,8100 | 1,8125 | 1,8125 | 5.841 |
| 17 mag 2024 | 1,6750 | 1,7775 | 1,6750 | 1,7775 | 1,7775 | 8.537 |
| 16 mag 2024 | 1,6400 | 1,7000 | 1,6400 | 1,7000 | 1,7000 | 420 |
| 15 mag 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 14 mag 2024 | 1,5275 | 1,5275 | 1,5275 | 1,5275 | 1,5275 | - |
| 13 mag 2024 | 1,4950 | 1,5500 | 1,4950 | 1,5500 | 1,5500 | 3.000 |
| 10 mag 2024 | 1,5450 | 1,6300 | 1,5150 | 1,6300 | 1,6300 | 3.200 |
| 09 mag 2024 | 1,4425 | 1,4425 | 1,4425 | 1,4425 | 1,4425 | - |
| 08 mag 2024 | 1,5075 | 1,5075 | 1,4400 | 1,4400 | 1,4400 | 660 |
| 07 mag 2024 | 1,4625 | 1,5625 | 1,4625 | 1,5625 | 1,5625 | 440 |
| 06 mag 2024 | 1,4625 | 1,5950 | 1,4625 | 1,5950 | 1,5950 | 209 |
| 03 mag 2024 | 1,4700 | 1,4800 | 1,4700 | 1,4800 | 1,4800 | 1.150 |
| 02 mag 2024 | 1,4825 | 1,4825 | 1,4825 | 1,4825 | 1,4825 | - |
| 30 apr 2024 | 1,5550 | 1,5550 | 1,5000 | 1,5000 | 1,5000 | 10.040 |
| 29 apr 2024 | 1,4550 | 1,5550 | 1,4550 | 1,5050 | 1,5050 | 1.060 |
| 26 apr 2024 | 1,4375 | 1,5350 | 1,4375 | 1,5350 | 1,5350 | 400 |
| 25 apr 2024 | 1,3150 | 1,4650 | 1,3150 | 1,4650 | 1,4650 | 2.180 |
| 24 apr 2024 | 1,3025 | 1,4025 | 1,2975 | 1,2975 | 1,2975 | 1.855 |
| 23 apr 2024 | 1,2875 | 1,4175 | 1,2875 | 1,4175 | 1,4175 | 37 |
| 22 apr 2024 | 1,2950 | 1,4225 | 1,2500 | 1,4225 | 1,4225 | 4.924 |
| 19 apr 2024 | 1,2500 | 1,3225 | 1,2500 | 1,2525 | 1,2525 | 1.954 |
| 18 apr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 17 apr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 16 apr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 15 apr 2024 | 1,2500 | 1,2525 | 1,2500 | 1,2525 | 1,2525 | 300 |
| 12 apr 2024 | 1,2800 | 1,4175 | 1,2800 | 1,3125 | 1,3125 | 3.140 |
| 11 apr 2024 | 1,2275 | 1,2275 | 1,2275 | 1,2275 | 1,2275 | - |
| 10 apr 2024 | 1,2575 | 1,3500 | 1,2250 | 1,2250 | 1,2250 | 3.700 |
| 09 apr 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 08 apr 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | 1.632 |
| 05 apr 2024 | 1,2625 | 1,2625 | 1,2575 | 1,2575 | 1,2575 | 1.200 |
| 04 apr 2024 | 1,2825 | 1,3950 | 1,2825 | 1,3950 | 1,3950 | 2.600 |
| 03 apr 2024 | 1,2000 | 1,2650 | 1,2000 | 1,2650 | 1,2650 | 160 |
| 02 apr 2024 | 1,1525 | 1,2000 | 1,1525 | 1,1650 | 1,1650 | 5.230 |
| 28 mar 2024 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | - |
| 27 mar 2024 | 0,9400 | 1,1050 | 0,9400 | 1,1050 | 1,1050 | 1.696 |
| 26 mar 2024 | 1,0050 | 1,0050 | 1,0050 | 1,0050 | 1,0050 | - |
| 25 mar 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | - |
| 22 mar 2024 | 1,0100 | 1,1050 | 1,0100 | 1,1050 | 1,1050 | 550 |
| 21 mar 2024 | 0,9700 | 1,1050 | 0,9700 | 1,1050 | 1,1050 | 90 |
| 20 mar 2024 | 0,9525 | 0,9525 | 0,9525 | 0,9525 | 0,9525 | - |
| 19 mar 2024 | 0,9525 | 0,9525 | 0,9525 | 0,9525 | 0,9525 | - |
| 18 mar 2024 | 0,9875 | 1,1000 | 0,9875 | 1,1000 | 1,1000 | 1.390 |
| 15 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 14 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 13 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 12 mar 2024 | 1,0200 | 1,0250 | 1,0200 | 1,0250 | 1,0250 | 400 |
| 11 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 08 mar 2024 | 1,0050 | 1,1350 | 1,0050 | 1,1350 | 1,1350 | 3.830 |
| 07 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 06 mar 2024 | 1,0200 | 1,0750 | 1,0200 | 1,0750 | 1,0750 | 2.000 |
| 05 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 04 mar 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | - |
| 01 mar 2024 | 0,9000 | 0,9975 | 0,9000 | 0,9975 | 0,9975 | 897 |
| 29 feb 2024 | 0,8925 | 0,9500 | 0,8925 | 0,9250 | 0,9250 | 2.060 |
| 28 feb 2024 | 0,8875 | 0,8925 | 0,8875 | 0,8925 | 0,8925 | 626 |
| 27 feb 2024 | 0,8600 | 0,8600 | 0,8600 | 0,8600 | 0,8600 | - |
| 26 feb 2024 | 0,8775 | 0,8775 | 0,8775 | 0,8775 | 0,8775 | - |
| 23 feb 2024 | 0,9125 | 0,9125 | 0,9125 | 0,9125 | 0,9125 | - |
| 22 feb 2024 | 0,9125 | 0,9150 | 0,9125 | 0,9150 | 0,9150 | 243 |
| 21 feb 2024 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | - |
| 20 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 19 feb 2024 | 0,9500 | 1,0500 | 0,9500 | 1,0500 | 1,0500 | 4.000 |
| 16 feb 2024 | 0,9525 | 0,9525 | 0,9525 | 0,9525 | 0,9525 | - |
| 15 feb 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | - |
| 14 feb 2024 | 0,9025 | 0,9975 | 0,9025 | 0,9975 | 0,9975 | 500 |
| 13 feb 2024 | 0,9250 | 1,0150 | 0,9250 | 1,0150 | 1,0150 | 900 |
| 12 feb 2024 | 0,9375 | 1,0350 | 0,9375 | 1,0350 | 1,0350 | 1.200 |
| 09 feb 2024 | 0,9375 | 0,9375 | 0,9375 | 0,9375 | 0,9375 | - |
| 08 feb 2024 | 0,9375 | 1,0000 | 0,9375 | 1,0000 | 1,0000 | 2.000 |
| 07 feb 2024 | 0,9525 | 0,9525 | 0,9525 | 0,9525 | 0,9525 | - |
| *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.