Italia markets open in 1 hour 11 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.559,52 -23,56 (-0,06%) EUR/USD
1,0764 +0,0048 (+0,45%) Bitcoin EUR
58.860,54 +2.468,89 (+4,38%) CMC Crypto 200
1.313,00 +29,17 (+2,27%)
EUROPLASMA EO 1 (1EZ.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:05PM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 0,5465 | 0,5465 | 0,5000 | 0,5000 | 0,5000 | 770 |
| 27 giu 2024 | 0,5455 | 0,5455 | 0,5150 | 0,5150 | 0,5150 | 1.772 |
| 26 giu 2024 | 0,5685 | 0,5855 | 0,5045 | 0,5045 | 0,5045 | 1.464 |
| 25 giu 2024 | 0,6635 | 0,6635 | 0,6240 | 0,6400 | 0,6400 | 3.509 |
| 24 giu 2024 | 0,6830 | 0,6830 | 0,6735 | 0,6735 | 0,6735 | 28 |
| 21 giu 2024 | 0,7160 | 0,7160 | 0,6970 | 0,7100 | 0,7100 | 880 |
| 20 giu 2024 | 0,7350 | 0,7575 | 0,7000 | 0,7000 | 0,7000 | 152 |
| 19 giu 2024 | 0,8655 | 0,9305 | 0,8655 | 0,8885 | 0,8885 | 2.045 |
| 18 giu 2024 | 0,8720 | 0,9505 | 0,8720 | 0,9505 | 0,9505 | 280 |
| 17 giu 2024 | 0,8515 | 0,9775 | 0,8515 | 0,9505 | 0,9505 | 276 |
| 14 giu 2024 | 0,9390 | 1,0350 | 0,9285 | 0,9285 | 0,9285 | 468 |
| 13 giu 2024 | 1,1100 | 1,1920 | 1,0150 | 1,0150 | 1,0150 | 2.585 |
| 12 giu 2024 | 1,1270 | 1,2080 | 1,1270 | 1,2050 | 1,2050 | 394 |
| 11 giu 2024 | 1,1460 | 1,2280 | 1,1460 | 1,2080 | 1,2080 | 164 |
| 10 giu 2024 | 1,1900 | 1,3090 | 1,1900 | 1,2380 | 1,2380 | 6.222 |
| 07 giu 2024 | 1,4220 | 1,4220 | 1,1630 | 1,2670 | 1,2670 | 260 |
| 06 giu 2024 | 1,2180 | 1,4020 | 1,2180 | 1,2870 | 1,2870 | 361 |
| 05 giu 2024 | 1,1356 | 1,3662 | 1,1356 | 1,3268 | 1,3268 | 53 |
| 04 giu 2024 | 1,1576 | 1,2474 | 1,1576 | 1,2130 | 1,2130 | 72 |
| 03 giu 2024 | 1,6556 | 1,6556 | 1,1576 | 1,2000 | 1,2000 | 2.126 |
| 31 mag 2024 | 1,4652 | 1,6300 | 1,4652 | 1,6300 | 1,6300 | 2.127 |
| 30 mag 2024 | 1,5110 | 1,5998 | 1,5110 | 1,5540 | 1,5540 | 3.611 |
| 29 mag 2024 | 1,7622 | 1,9602 | 1,4782 | 1,4782 | 1,4782 | 5.354 |
| 28 mag 2024 | 1,6830 | 1,6830 | 1,6830 | 1,6830 | 1,6830 | - |
| 28 mag 2024 | 1:5000 Frazionamento azionario | |||||
| 27 mag 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 896 |
| 24 mag 2024 | 2,5000 | 2,5000 | 1,5000 | 2,0000 | 2,0000 | 4.546 |
| 23 mag 2024 | 3,0000 | 3,0000 | 2,0000 | 2,5000 | 2,5000 | 2.688 |
| 22 mag 2024 | 3,0000 | 3,5000 | 2,5000 | 3,0000 | 3,0000 | 6.228 |
| 21 mag 2024 | 3,5000 | 4,0000 | 3,0000 | 3,0000 | 3,0000 | 752 |
| 20 mag 2024 | 3,5000 | 4,0000 | 3,5000 | 3,5000 | 3,5000 | 1.166 |
| 17 mag 2024 | 4,0000 | 4,0000 | 3,5000 | 4,0000 | 4,0000 | 1.294 |
| 16 mag 2024 | 4,5000 | 5,0000 | 3,5000 | 4,0000 | 4,0000 | 2.982 |
| 15 mag 2024 | 4,0000 | 5,5000 | 4,0000 | 4,5000 | 4,5000 | 3.283 |
| 14 mag 2024 | 8,5000 | 8,5000 | 3,5000 | 4,5000 | 4,5000 | 13.247 |
| 13 mag 2024 | 12,0000 | 13,5000 | 5,5000 | 8,5000 | 8,5000 | 23.099 |
| 10 mag 2024 | 3,0000 | 9,5000 | 3,0000 | 7,0000 | 7,0000 | 39.592 |
| 09 mag 2024 | 3,0000 | 3,0000 | 2,5000 | 3,0000 | 3,0000 | 5.576 |
| 08 mag 2024 | 3,0000 | 4,5000 | 2,0000 | 3,0000 | 3,0000 | 18.349 |
| 07 mag 2024 | 1,5000 | 2,5000 | 1,5000 | 2,5000 | 2,5000 | 1.465 |
| 06 mag 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 140 |
| 03 mag 2024 | 2,0000 | 2,0000 | 1,0000 | 1,0000 | 1,0000 | 172 |
| 02 mag 2024 | 1,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 300 |
| 30 apr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 29 apr 2024 | 2,0000 | 2,0000 | 1,0000 | 1,0000 | 1,0000 | 75 |
| 26 apr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 335 |
| 25 apr 2024 | 2,0000 | 2,5000 | 2,0000 | 2,5000 | 2,5000 | 317 |
| 24 apr 2024 | 2,5000 | 2,5000 | 2,0000 | 2,0000 | 2,0000 | 291 |
| 23 apr 2024 | 3,0000 | 3,0000 | 2,5000 | 2,5000 | 2,5000 | 35 |
| 22 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3 |
| 19 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 20 |
| 18 apr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 40 |
| 17 apr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 28 |
| 16 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 15 apr 2024 | 3,0000 | 3,0000 | 2,5000 | 2,5000 | 2,5000 | 99 |
| 12 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 228 |
| 11 apr 2024 | 3,5000 | 3,5000 | 3,0000 | 3,0000 | 3,0000 | 75 |
| 10 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 354 |
| 09 apr 2024 | 4,0000 | 4,0000 | 3,0000 | 4,0000 | 4,0000 | 234 |
| 08 apr 2024 | 5,0000 | 5,0000 | 4,0000 | 4,0000 | 4,0000 | 97 |
| 05 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 367 |
| 04 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 03 apr 2024 | 4,0000 | 4,0000 | 3,5000 | 3,5000 | 3,5000 | 64 |
| 02 apr 2024 | 3,0000 | 3,5000 | 3,0000 | 3,5000 | 3,5000 | 110 |
| 28 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 78 |
| 27 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 476 |
| 26 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 8 |
| 25 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 20 |
| 22 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 120 |
| 21 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 160 |
| 20 mar 2024 | 7,5000 | 7,5000 | 5,0000 | 5,0000 | 5,0000 | 235 |
| 19 mar 2024 | 5,0000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | 160 |
| 18 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 430 |
| 15 mar 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 54 |
| 14 mar 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
| 13 mar 2024 | 5,0000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | 84 |
| 12 mar 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
| 11 mar 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 4 |
| 08 mar 2024 | 7,5000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | 145 |
| 07 mar 2024 | 5,0000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | 38 |
| 06 mar 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 34 |
| 05 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 04 mar 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 50 |
| 01 mar 2024 | 5,0000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | 79 |
| 29 feb 2024 | 5,0000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | 59 |
| 28 feb 2024 | 7,5000 | 10,0000 | 7,5000 | 10,0000 | 10,0000 | 56 |
| 27 feb 2024 | 7,5000 | 10,0000 | 7,5000 | 10,0000 | 10,0000 | 175 |
| 26 feb 2024 | 5,0000 | 7,5000 | 5,0000 | 5,0000 | 5,0000 | 5 |
| 23 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
| 22 feb 2024 | 5,0000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | 75 |
| 21 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 340 |
| 20 feb 2024 | 7,5000 | 7,5000 | 5,0000 | 5,0000 | 5,0000 | 22 |
| 19 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 152 |
| 16 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 194 |
| 15 feb 2024 | 10,0000 | 10,0000 | 10,0000 | 10,0000 | 10,0000 | 228 |
| 14 feb 2024 | 7,5000 | 10,0000 | 7,5000 | 10,0000 | 10,0000 | 12 |
| 13 feb 2024 | 10,0000 | 10,0000 | 7,5000 | 7,5000 | 7,5000 | 38 |
| 12 feb 2024 | 10,0000 | 10,0000 | 10,0000 | 10,0000 | 10,0000 | 240 |
| 09 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 154 |
| 08 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 246 |
| *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.