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 -0,70 (-0,86%) Bitcoin EUR
59.898,08 -234,62 (-0,39%)
Prosafe SE (1Q6.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:12AM 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 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 20 giu 2024 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | - |
| 19 giu 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 18 giu 2024 | 3,0850 | 3,0850 | 3,0850 | 3,0850 | 3,0850 | - |
| 17 giu 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 14 giu 2024 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | - |
| 13 giu 2024 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | - |
| 12 giu 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
| 11 giu 2024 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | - |
| 10 giu 2024 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | - |
| 07 giu 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
| 06 giu 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 05 giu 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 04 giu 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 03 giu 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 31 mag 2024 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | 3,1750 | - |
| 30 mag 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 29 mag 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 28 mag 2024 | 2,7750 | 2,7750 | 2,7750 | 2,7750 | 2,7750 | - |
| 27 mag 2024 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | - |
| 24 mag 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 23 mag 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 22 mag 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 21 mag 2024 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | - |
| 20 mag 2024 | 2,6400 | 2,6400 | 2,6300 | 2,6300 | 2,6300 | - |
| 17 mag 2024 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | - |
| 16 mag 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 15 mag 2024 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | - |
| 14 mag 2024 | 2,5850 | 2,5850 | 2,5850 | 2,5850 | 2,5850 | - |
| 13 mag 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | - |
| 10 mag 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 09 mag 2024 | 3,0350 | 3,0400 | 3,0350 | 3,0400 | 3,0400 | - |
| 08 mag 2024 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | - |
| 07 mag 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
| 06 mag 2024 | 3,0150 | 3,0150 | 3,0150 | 3,0150 | 3,0150 | - |
| 03 mag 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
| 02 mag 2024 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | - |
| 30 apr 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 29 apr 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 26 apr 2024 | 3,3150 | 3,3150 | 3,3150 | 3,3150 | 3,3150 | - |
| 25 apr 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 24 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 23 apr 2024 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | - |
| 22 apr 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
| 19 apr 2024 | 3,3150 | 3,3150 | 3,3150 | 3,3150 | 3,3150 | - |
| 18 apr 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 17 apr 2024 | 3,7450 | 3,7450 | 3,7450 | 3,7450 | 3,7450 | - |
| 16 apr 2024 | 3,8950 | 3,8950 | 3,8950 | 3,8950 | 3,8950 | - |
| 15 apr 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 12 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 11 apr 2024 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | - |
| 10 apr 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | - |
| 09 apr 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 08 apr 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 05 apr 2024 | 4,1850 | 4,1850 | 4,1850 | 4,1850 | 4,1850 | - |
| 04 apr 2024 | 4,2250 | 4,2250 | 4,2250 | 4,2250 | 4,2250 | - |
| 03 apr 2024 | 4,2250 | 4,2250 | 4,2250 | 4,2250 | 4,2250 | - |
| 02 apr 2024 | 4,1550 | 4,1550 | 4,1550 | 4,1550 | 4,1550 | - |
| 28 mar 2024 | 4,1850 | 4,1850 | 4,1850 | 4,1850 | 4,1850 | - |
| 27 mar 2024 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | - |
| 26 mar 2024 | 4,1750 | 4,1750 | 4,1750 | 4,1750 | 4,1750 | - |
| 25 mar 2024 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | - |
| 22 mar 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 21 mar 2024 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | - |
| 20 mar 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
| 19 mar 2024 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | - |
| 18 mar 2024 | 4,0150 | 4,0150 | 4,0150 | 4,0150 | 4,0150 | - |
| 15 mar 2024 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | - |
| 14 mar 2024 | 4,1850 | 4,1850 | 4,1850 | 4,1850 | 4,1850 | - |
| 13 mar 2024 | 4,2250 | 4,2250 | 4,2250 | 4,2250 | 4,2250 | - |
| 12 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 11 mar 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | - |
| 08 mar 2024 | 4,2850 | 4,2850 | 4,2850 | 4,2850 | 4,2850 | - |
| 07 mar 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 06 mar 2024 | 4,1850 | 4,1850 | 4,1850 | 4,1850 | 4,1850 | - |
| 05 mar 2024 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | - |
| 04 mar 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 01 mar 2024 | 4,0250 | 4,0250 | 4,0250 | 4,0250 | 4,0250 | - |
| 29 feb 2024 | 4,0650 | 4,0650 | 4,0650 | 4,0650 | 4,0650 | - |
| 28 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 27 feb 2024 | 3,6650 | 3,6650 | 3,6650 | 3,6650 | 3,6650 | - |
| 26 feb 2024 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | - |
| 23 feb 2024 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | - |
| 22 feb 2024 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | - |
| 21 feb 2024 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | - |
| 20 feb 2024 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | - |
| 19 feb 2024 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | - |
| 16 feb 2024 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | - |
| 15 feb 2024 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | - |
| 14 feb 2024 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | - |
| 13 feb 2024 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | - |
| 12 feb 2024 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | - |
| 09 feb 2024 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | - |
| 08 feb 2024 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | - |
| 07 feb 2024 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | - |
| 06 feb 2024 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | - |
| 05 feb 2024 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | - |
| 02 feb 2024 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | - |
| 01 feb 2024 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | - |
| 31 gen 2024 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | 594,1915 | - |
| *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.