Italia markets open in 51 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.510,80 +169,26 (+0,43%) EUR/USD
1,0695 -0,0014 (-0,13%) Bitcoin EUR
57.495,08 +682,38 (+1,20%) CMC Crypto 200
1.282,96 -0,87 (-0,07%)
ABRASILV. RES.CORP. O.N. (1AH.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:10AM 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 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | 1.000 |
| 26 giu 2024 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | - |
| 25 giu 2024 | 1,5240 | 1,5240 | 1,5240 | 1,5240 | 1,5240 | - |
| 24 giu 2024 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | 1.000 |
| 21 giu 2024 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | - |
| 20 giu 2024 | 1,5080 | 1,5080 | 1,5080 | 1,5080 | 1,5080 | - |
| 19 giu 2024 | 1,5080 | 1,5080 | 1,5080 | 1,5080 | 1,5080 | - |
| 18 giu 2024 | 1,5080 | 1,5080 | 1,5080 | 1,5080 | 1,5080 | - |
| 17 giu 2024 | 1,5080 | 1,5080 | 1,5080 | 1,5080 | 1,5080 | - |
| 14 giu 2024 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | - |
| 13 giu 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 12 giu 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 11 giu 2024 | 1,5680 | 1,5680 | 1,5680 | 1,5680 | 1,5680 | - |
| 10 giu 2024 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | - |
| 07 giu 2024 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | - |
| 06 giu 2024 | 1,5956 | 1,5956 | 1,5956 | 1,5956 | 1,5956 | - |
| 05 giu 2024 | 1,5566 | 1,5568 | 1,5566 | 1,5568 | 1,5568 | 900 |
| 04 giu 2024 | 1,5502 | 1,5502 | 1,5502 | 1,5502 | 1,5502 | - |
| 03 giu 2024 | 1,6000 | 1,6000 | 1,5502 | 1,5502 | 1,5502 | 2.000 |
| 31 mag 2024 | 1,6886 | 1,6886 | 1,6886 | 1,6886 | 1,6886 | - |
| 30 mag 2024 | 1,6970 | 1,6970 | 1,6970 | 1,6970 | 1,6970 | - |
| 29 mag 2024 | 1,7842 | 1,7842 | 1,7842 | 1,7842 | 1,7842 | - |
| 28 mag 2024 | 1,7852 | 1,7852 | 1,7852 | 1,7852 | 1,7852 | - |
| 27 mag 2024 | 1,7528 | 1,7528 | 1,6236 | 1,6236 | 1,6236 | 1.796 |
| 24 mag 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 23 mag 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 22 mag 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 22 mag 2024 | 1:5 Frazionamento azionario | |||||
| 21 mag 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 20 mag 2024 | 1,8100 | 1,9100 | 1,8100 | 1,9100 | 1,9100 | 2.617 |
| 17 mag 2024 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | - |
| 16 mag 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 15 mag 2024 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | - |
| 14 mag 2024 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | - |
| 13 mag 2024 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | - |
| 10 mag 2024 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | - |
| 09 mag 2024 | 1,5425 | 1,5425 | 1,5425 | 1,5425 | 1,5425 | - |
| 08 mag 2024 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | - |
| 07 mag 2024 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | - |
| 06 mag 2024 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | - |
| 03 mag 2024 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | - |
| 02 mag 2024 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | - |
| 30 apr 2024 | 1,5550 | 1,5550 | 1,5525 | 1,5525 | 1,5525 | 1.000 |
| 29 apr 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | - |
| 26 apr 2024 | 1,4375 | 1,4375 | 1,4375 | 1,4375 | 1,4375 | - |
| 25 apr 2024 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
| 24 apr 2024 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
| 23 apr 2024 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
| 22 apr 2024 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
| 19 apr 2024 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
| 18 apr 2024 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
| 17 apr 2024 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
| 16 apr 2024 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
| 15 apr 2024 | 1,3275 | 1,3275 | 1,3275 | 1,3275 | 1,3275 | - |
| 12 apr 2024 | 1,3275 | 1,3275 | 1,3275 | 1,3275 | 1,3275 | - |
| 11 apr 2024 | 1,3275 | 1,3275 | 1,3275 | 1,3275 | 1,3275 | - |
| 10 apr 2024 | 1,3575 | 1,3575 | 1,3575 | 1,3575 | 1,3575 | - |
| 09 apr 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 08 apr 2024 | 1,2825 | 1,4225 | 1,2825 | 1,4225 | 1,4225 | 200 |
| 05 apr 2024 | 1,2825 | 1,2825 | 1,2825 | 1,2825 | 1,2825 | - |
| 04 apr 2024 | 1,2825 | 1,2825 | 1,2825 | 1,2825 | 1,2825 | - |
| 03 apr 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | - |
| 02 apr 2024 | 1,1525 | 1,1525 | 1,1525 | 1,1525 | 1,1525 | - |
| 28 mar 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | - |
| 27 mar 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | - |
| 26 mar 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | - |
| 25 mar 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | - |
| 22 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 21 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 20 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 19 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 18 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 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 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 11 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 08 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 07 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 06 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 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 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | - |
| 29 feb 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | - |
| 28 feb 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | - |
| 27 feb 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | - |
| 26 feb 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 1.000 |
| 23 feb 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | - |
| 22 feb 2024 | 0,9800 | 0,9800 | 0,9100 | 0,9100 | 0,9100 | 40 |
| 21 feb 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 20 feb 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 19 feb 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 16 feb 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 15 feb 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 14 feb 2024 | 0,9975 | 0,9975 | 0,9975 | 0,9975 | 0,9975 | - |
| 13 feb 2024 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | - |
| 12 feb 2024 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | - |
| 09 feb 2024 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | - |
| 08 feb 2024 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | - |
| 07 feb 2024 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | - |
| *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.