Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,14 (-0,17%) Bitcoin EUR
59.983,62 -162,84 (-0,27%)
Prosafe SE (1Q6.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:43PM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 3,3900 | 3,4000 | 3,3450 | 3,4000 | 3,4000 | - |
| 20 giu 2024 | 3,3500 | 3,3650 | 3,2900 | 3,3550 | 3,3550 | - |
| 19 giu 2024 | 3,4300 | 3,4300 | 3,3200 | 3,3500 | 3,3500 | - |
| 18 giu 2024 | 3,1250 | 3,2950 | 3,1250 | 3,2450 | 3,2450 | - |
| 17 giu 2024 | 3,1200 | 3,1300 | 3,0200 | 3,0550 | 3,0550 | - |
| 14 giu 2024 | 3,2150 | 3,2150 | 3,1050 | 3,1450 | 3,1450 | - |
| 13 giu 2024 | 3,1750 | 3,2800 | 3,1750 | 3,2300 | 3,2300 | - |
| 12 giu 2024 | 3,0800 | 3,3250 | 3,0800 | 3,3100 | 3,3100 | - |
| 11 giu 2024 | 3,3450 | 3,3650 | 3,2600 | 3,2700 | 3,2700 | - |
| 10 giu 2024 | 3,5550 | 3,5550 | 3,3000 | 3,3000 | 3,3000 | - |
| 07 giu 2024 | 3,4900 | 3,5400 | 3,4050 | 3,5250 | 3,5250 | - |
| 06 giu 2024 | 3,2450 | 3,7000 | 3,2450 | 3,4500 | 3,4500 | - |
| 05 giu 2024 | 3,3650 | 3,6050 | 3,3650 | 3,6050 | 3,6050 | - |
| 04 giu 2024 | 3,4350 | 3,4550 | 3,3650 | 3,3650 | 3,3650 | - |
| 03 giu 2024 | 3,3950 | 3,4700 | 3,3900 | 3,4000 | 3,4000 | - |
| 31 mag 2024 | 3,2450 | 3,4100 | 3,1650 | 3,4100 | 3,4100 | - |
| 30 mag 2024 | 2,7200 | 3,2800 | 2,7200 | 3,2350 | 3,2350 | - |
| 29 mag 2024 | 2,8750 | 2,9150 | 2,7200 | 2,7250 | 2,7250 | - |
| 28 mag 2024 | 2,8350 | 2,9450 | 2,8250 | 2,9000 | 2,9000 | - |
| 27 mag 2024 | 2,6850 | 2,8350 | 2,6850 | 2,8300 | 2,8300 | - |
| 24 mag 2024 | 2,8100 | 2,8100 | 2,6800 | 2,7750 | 2,7750 | - |
| 23 mag 2024 | 2,7750 | 2,8350 | 2,7350 | 2,7350 | 2,7350 | - |
| 22 mag 2024 | 2,7100 | 2,8150 | 2,6100 | 2,8100 | 2,8100 | - |
| 21 mag 2024 | 2,7350 | 2,7350 | 2,5900 | 2,6150 | 2,6150 | - |
| 20 mag 2024 | 2,7400 | 2,7450 | 2,7350 | 2,7350 | 2,7350 | - |
| 17 mag 2024 | 2,7350 | 2,7400 | 2,7350 | 2,7400 | 2,7400 | - |
| 16 mag 2024 | 2,8050 | 2,8050 | 2,6800 | 2,6800 | 2,6800 | - |
| 15 mag 2024 | 2,8200 | 2,8200 | 2,6200 | 2,6950 | 2,6950 | - |
| 14 mag 2024 | 2,8050 | 2,8050 | 2,5400 | 2,6250 | 2,6250 | - |
| 13 mag 2024 | 2,9100 | 2,9100 | 2,6350 | 2,6400 | 2,6400 | - |
| 10 mag 2024 | 3,0450 | 3,1350 | 2,8750 | 2,8850 | 2,8850 | - |
| 09 mag 2024 | 3,0300 | 3,0400 | 3,0300 | 3,0400 | 3,0400 | - |
| 08 mag 2024 | 3,1450 | 3,1550 | 3,0550 | 3,1000 | 3,1000 | - |
| 07 mag 2024 | 3,1250 | 3,2700 | 3,1250 | 3,2600 | 3,2600 | - |
| 06 mag 2024 | 3,1550 | 3,1950 | 3,1000 | 3,1900 | 3,1900 | - |
| 03 mag 2024 | 3,0900 | 3,0950 | 3,0500 | 3,0800 | 3,0800 | - |
| 02 mag 2024 | 3,2800 | 3,2800 | 3,0100 | 3,0300 | 3,0300 | - |
| 30 apr 2024 | 3,4350 | 3,4350 | 3,1500 | 3,1500 | 3,1500 | - |
| 29 apr 2024 | 3,3250 | 3,3300 | 3,2750 | 3,3100 | 3,3100 | - |
| 26 apr 2024 | 3,2800 | 3,4100 | 3,2350 | 3,2650 | 3,2650 | - |
| 25 apr 2024 | 3,3550 | 3,4050 | 3,3500 | 3,3650 | 3,3650 | - |
| 24 apr 2024 | 3,4800 | 3,4800 | 3,3500 | 3,3550 | 3,3550 | - |
| 23 apr 2024 | 3,4000 | 3,4800 | 3,4000 | 3,4550 | 3,4550 | - |
| 22 apr 2024 | 3,5850 | 3,5850 | 3,4300 | 3,4400 | 3,4400 | - |
| 19 apr 2024 | 3,5300 | 3,5400 | 3,4600 | 3,5200 | 3,5200 | - |
| 18 apr 2024 | 3,6750 | 3,6750 | 3,4050 | 3,4100 | 3,4100 | - |
| 17 apr 2024 | 3,8100 | 3,8700 | 3,5600 | 3,5650 | 3,5650 | - |
| 16 apr 2024 | 3,9800 | 3,9800 | 3,8150 | 3,8450 | 3,8450 | - |
| 15 apr 2024 | 4,4050 | 4,4050 | 3,9900 | 3,9900 | 3,9900 | - |
| 12 apr 2024 | 4,3650 | 4,3650 | 4,2700 | 4,2750 | 4,2750 | - |
| 11 apr 2024 | 4,3150 | 4,3350 | 4,2500 | 4,3350 | 4,3350 | - |
| 10 apr 2024 | 4,4350 | 4,4750 | 4,2800 | 4,3200 | 4,3200 | - |
| 09 apr 2024 | 4,3850 | 4,3850 | 4,2500 | 4,3150 | 4,3150 | - |
| 08 apr 2024 | 4,3450 | 4,3450 | 4,2300 | 4,2800 | 4,2800 | - |
| 05 apr 2024 | 4,3450 | 4,3450 | 4,2000 | 4,2700 | 4,2700 | - |
| 04 apr 2024 | 4,5200 | 4,5200 | 4,1900 | 4,2650 | 4,2650 | - |
| 03 apr 2024 | 4,4250 | 4,4250 | 4,2350 | 4,2950 | 4,2950 | - |
| 02 apr 2024 | 4,4600 | 4,4600 | 4,2850 | 4,3150 | 4,3150 | - |
| 28 mar 2024 | 4,4900 | 4,4900 | 4,4700 | 4,4800 | 4,4800 | - |
| 27 mar 2024 | 4,2900 | 4,2950 | 4,2300 | 4,2750 | 4,2750 | - |
| 26 mar 2024 | 4,1350 | 4,3100 | 4,1350 | 4,2850 | 4,2850 | - |
| 25 mar 2024 | 4,4800 | 4,4800 | 4,1500 | 4,2550 | 4,2550 | - |
| 22 mar 2024 | 4,6650 | 4,6650 | 4,2200 | 4,2350 | 4,2350 | - |
| 21 mar 2024 | 4,6000 | 4,7050 | 4,2850 | 4,2900 | 4,2900 | - |
| 20 mar 2024 | 4,3050 | 4,6400 | 4,3050 | 4,3850 | 4,3850 | - |
| 19 mar 2024 | 4,2950 | 4,4500 | 4,1800 | 4,4200 | 4,4200 | - |
| 18 mar 2024 | 4,2500 | 4,2650 | 4,1300 | 4,2150 | 4,2150 | - |
| 15 mar 2024 | 4,3050 | 4,3050 | 4,0600 | 4,0950 | 4,0950 | - |
| 14 mar 2024 | 4,2750 | 4,2750 | 4,1900 | 4,1950 | 4,1950 | - |
| 13 mar 2024 | 4,3850 | 4,3850 | 4,2650 | 4,2650 | 4,2650 | - |
| 12 mar 2024 | 4,3600 | 4,3600 | 4,2450 | 4,3100 | 4,3100 | - |
| 11 mar 2024 | 4,3650 | 4,3650 | 4,2200 | 4,2400 | 4,2400 | - |
| 08 mar 2024 | 4,3700 | 4,3700 | 4,2900 | 4,3250 | 4,3250 | - |
| 07 mar 2024 | 4,3050 | 4,3950 | 4,2350 | 4,3800 | 4,3800 | - |
| 06 mar 2024 | 4,0250 | 4,3900 | 4,0250 | 4,3250 | 4,3250 | - |
| 05 mar 2024 | 4,2100 | 4,3250 | 4,1400 | 4,2600 | 4,2600 | - |
| 04 mar 2024 | 4,2400 | 4,3650 | 4,1850 | 4,2100 | 4,2100 | - |
| 01 mar 2024 | 3,9400 | 4,3050 | 3,9400 | 4,3050 | 4,3050 | - |
| 29 feb 2024 | 3,9650 | 4,1050 | 3,9650 | 4,1050 | 4,1050 | - |
| 28 feb 2024 | 3,8800 | 4,1650 | 3,8800 | 4,1400 | 4,1400 | - |
| 27 feb 2024 | 4,0100 | 4,0100 | 3,9150 | 3,9850 | 3,9850 | - |
| 26 feb 2024 | 3,9600 | 4,0150 | 3,8700 | 4,0100 | 4,0100 | - |
| 23 feb 2024 | 3,9300 | 3,9750 | 3,8850 | 3,9700 | 3,9700 | - |
| 22 feb 2024 | 4,2400 | 4,2700 | 3,9450 | 3,9950 | 3,9950 | - |
| 21 feb 2024 | 4,4050 | 4,4050 | 4,1650 | 4,2600 | 4,2600 | - |
| 20 feb 2024 | 4,4250 | 4,4300 | 4,2600 | 4,2650 | 4,2650 | - |
| 19 feb 2024 | 4,4450 | 4,5050 | 4,4250 | 4,4300 | 4,4300 | - |
| 16 feb 2024 | 4,3900 | 4,4850 | 4,3900 | 4,4400 | 4,4400 | - |
| 15 feb 2024 | 4,3850 | 4,4650 | 4,3100 | 4,4650 | 4,4650 | - |
| 14 feb 2024 | 4,3350 | 4,5500 | 4,3300 | 4,3550 | 4,3550 | - |
| 13 feb 2024 | 4,1700 | 4,3750 | 4,1700 | 4,3450 | 4,3450 | - |
| 12 feb 2024 | 4,1900 | 4,2200 | 4,1650 | 4,1650 | 4,1650 | - |
| 09 feb 2024 | 4,1050 | 4,2150 | 4,1050 | 4,1450 | 4,1450 | - |
| 08 feb 2024 | 4,1550 | 4,3150 | 4,1550 | 4,2200 | 4,2200 | - |
| 07 feb 2024 | 4,4100 | 4,4100 | 4,1450 | 4,2450 | 4,2450 | - |
| 06 feb 2024 | 4,6650 | 4,6650 | 4,2550 | 4,2850 | 4,2850 | - |
| 05 feb 2024 | 4,7250 | 4,7250 | 4,3100 | 4,3400 | 4,3400 | - |
| 02 feb 2024 | 4,9900 | 5,0200 | 4,4600 | 4,4650 | 4,4650 | - |
| 01 feb 2024 | 5,4200 | 5,4200 | 4,8850 | 5,0000 | 5,0000 | - |
| 31 gen 2024 | 5,6900 | 5,6900 | 5,4400 | 5,4500 | 5,4500 | - |
| *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.