Italia markets open in 1 hour 7 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.500,73 +159,19 (+0,40%) EUR/USD
1,0692 -0,0017 (-0,16%) Bitcoin EUR
57.527,43 +560,77 (+0,98%) CMC Crypto 200
1.282,59 +16,45 (+1,30%)
Abrasilver Resource Corp (1AH0.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:11AM 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 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | - |
| 26 giu 2024 | 1,3960 | 1,3960 | 1,3960 | 1,3960 | 1,3960 | - |
| 25 giu 2024 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | - |
| 24 giu 2024 | 1,5360 | 1,5360 | 1,5360 | 1,5360 | 1,5360 | - |
| 21 giu 2024 | 1,6120 | 1,6120 | 1,6120 | 1,6120 | 1,6120 | - |
| 20 giu 2024 | 1,4860 | 1,4860 | 1,4860 | 1,4860 | 1,4860 | - |
| 19 giu 2024 | 1,4440 | 1,4440 | 1,4440 | 1,4440 | 1,4440 | - |
| 18 giu 2024 | 1,4440 | 1,4440 | 1,4440 | 1,4440 | 1,4440 | - |
| 17 giu 2024 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | - |
| 14 giu 2024 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | - |
| 13 giu 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | - |
| 12 giu 2024 | 1,4480 | 1,4480 | 1,4480 | 1,4480 | 1,4480 | - |
| 11 giu 2024 | 1,5034 | 1,5034 | 1,5034 | 1,5034 | 1,5034 | - |
| 10 giu 2024 | 1,5512 | 1,5512 | 1,5512 | 1,5512 | 1,5512 | - |
| 07 giu 2024 | 1,6728 | 1,6728 | 1,6728 | 1,6728 | 1,6728 | - |
| 06 giu 2024 | 1,5752 | 1,5752 | 1,5752 | 1,5752 | 1,5752 | - |
| 05 giu 2024 | 1,5028 | 1,5028 | 1,5028 | 1,5028 | 1,5028 | - |
| 04 giu 2024 | 1,5224 | 1,5224 | 1,5224 | 1,5224 | 1,5224 | - |
| 03 giu 2024 | 1,5432 | 1,5432 | 1,5432 | 1,5432 | 1,5432 | - |
| 31 mag 2024 | 1,6236 | 1,6236 | 1,6236 | 1,6236 | 1,6236 | - |
| 30 mag 2024 | 1,6270 | 1,6270 | 1,6270 | 1,6270 | 1,6270 | - |
| 29 mag 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | - |
| 28 mag 2024 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | - |
| 27 mag 2024 | 1,6960 | 1,6960 | 1,6600 | 1,6600 | 1,6600 | 2.000 |
| 24 mag 2024 | 1,8440 | 1,8440 | 1,8440 | 1,8440 | 1,8440 | - |
| 23 mag 2024 | 1,7080 | 1,7080 | 1,7080 | 1,7080 | 1,7080 | - |
| 22 mag 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 22 mag 2024 | 1:5 Frazionamento azionario | |||||
| 21 mag 2024 | 1,7975 | 1,7975 | 1,7975 | 1,7975 | 1,7975 | - |
| 20 mag 2024 | 1,8100 | 1,8100 | 1,7925 | 1,7925 | 1,7925 | - |
| 17 mag 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 16 mag 2024 | 1,6775 | 1,6775 | 1,6500 | 1,6500 | 1,6500 | 2.400 |
| 15 mag 2024 | 1,5550 | 1,6500 | 1,5550 | 1,6425 | 1,6425 | 5.100 |
| 14 mag 2024 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | - |
| 13 mag 2024 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | - |
| 10 mag 2024 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | - |
| 09 mag 2024 | 1,4700 | 1,5250 | 1,4700 | 1,5250 | 1,5250 | - |
| 08 mag 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | - |
| 07 mag 2024 | 1,4725 | 1,4725 | 1,4725 | 1,4725 | 1,4725 | - |
| 06 mag 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 03 mag 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 02 mag 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 30 apr 2024 | 1,5625 | 1,5625 | 1,5625 | 1,5625 | 1,5625 | - |
| 29 apr 2024 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | - |
| 26 apr 2024 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | - |
| 25 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 24 apr 2024 | 1,3325 | 1,3325 | 1,3325 | 1,3325 | 1,3325 | - |
| 23 apr 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 37 |
| 22 apr 2024 | 1,2975 | 1,2975 | 1,2975 | 1,2975 | 1,2975 | - |
| 19 apr 2024 | 1,2575 | 1,2575 | 1,2575 | 1,2575 | 1,2575 | - |
| 18 apr 2024 | 1,2625 | 1,2625 | 1,2625 | 1,2625 | 1,2625 | - |
| 17 apr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 16 apr 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 15 apr 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 12 apr 2024 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | - |
| 11 apr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 10 apr 2024 | 1,2575 | 1,2575 | 1,2575 | 1,2575 | 1,2575 | - |
| 09 apr 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | - |
| 08 apr 2024 | 1,3050 | 1,4000 | 1,3050 | 1,4000 | 1,4000 | 32 |
| 05 apr 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 04 apr 2024 | 1,3125 | 1,3125 | 1,3125 | 1,3125 | 1,3125 | - |
| 03 apr 2024 | 1,1825 | 1,2875 | 1,1825 | 1,2875 | 1,2875 | 5.000 |
| 02 apr 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 28 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 27 mar 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 26 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 25 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 22 mar 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | - |
| 21 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 20 mar 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 19 mar 2024 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | - |
| 18 mar 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | - |
| 15 mar 2024 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | - |
| 14 mar 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
| 13 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 12 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 11 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 08 mar 2024 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | - |
| 07 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 06 mar 2024 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | - |
| 05 mar 2024 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | - |
| 04 mar 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
| 01 mar 2024 | 0,9375 | 0,9375 | 0,9375 | 0,9375 | 0,9375 | - |
| 29 feb 2024 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | - |
| 28 feb 2024 | 0,9125 | 0,9125 | 0,9125 | 0,9125 | 0,9125 | - |
| 27 feb 2024 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | - |
| 26 feb 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | - |
| 23 feb 2024 | 0,9475 | 0,9475 | 0,9475 | 0,9475 | 0,9475 | - |
| 22 feb 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 21 feb 2024 | 0,9750 | 0,9750 | 0,9525 | 0,9525 | 0,9525 | 243 |
| 20 feb 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
| 19 feb 2024 | 0,9725 | 0,9725 | 0,9725 | 0,9725 | 0,9725 | - |
| 16 feb 2024 | 0,9725 | 0,9725 | 0,9725 | 0,9725 | 0,9725 | - |
| 15 feb 2024 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | - |
| 14 feb 2024 | 0,9375 | 0,9375 | 0,9375 | 0,9375 | 0,9375 | - |
| 13 feb 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | - |
| 12 feb 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
| 09 feb 2024 | 0,9575 | 0,9575 | 0,9575 | 0,9575 | 0,9575 | - |
| 08 feb 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | - |
| 07 feb 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
| *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.