Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.367,84 -2.090,06 (-3,58%)
C-Rad AB (24C.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:43PM CEST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 3,2650 | 3,5800 | 3,2650 | 3,5350 | 3,5350 | - |
| 09 mag 2024 | 3,2600 | 3,2700 | 3,2600 | 3,2650 | 3,2650 | - |
| 08 mag 2024 | 3,2650 | 3,2750 | 3,2250 | 3,2650 | 3,2650 | - |
| 07 mag 2024 | 3,2950 | 3,3150 | 3,2450 | 3,2700 | 3,2700 | - |
| 06 mag 2024 | 3,2450 | 3,3600 | 3,2450 | 3,3000 | 3,3000 | - |
| 03 mag 2024 | 3,3600 | 3,3750 | 3,2450 | 3,2500 | 3,2500 | - |
| 02 mag 2024 | 3,3750 | 3,3850 | 3,2900 | 3,3600 | 3,3600 | - |
| 30 apr 2024 | 3,2800 | 3,3550 | 3,2650 | 3,3550 | 3,3550 | - |
| 29 apr 2024 | 3,3100 | 3,3200 | 3,2600 | 3,2850 | 3,2850 | - |
| 26 apr 2024 | 3,2950 | 3,3500 | 3,2800 | 3,3050 | 3,3050 | - |
| 25 apr 2024 | 3,3050 | 3,3250 | 3,2650 | 3,2850 | 3,2850 | - |
| 24 apr 2024 | 3,4100 | 3,4100 | 3,2800 | 3,3050 | 3,3050 | - |
| 23 apr 2024 | 3,4300 | 3,5050 | 3,3800 | 3,4100 | 3,4100 | - |
| 22 apr 2024 | 3,4400 | 3,4800 | 3,4200 | 3,4300 | 3,4300 | - |
| 19 apr 2024 | 3,4200 | 3,4450 | 3,3850 | 3,4400 | 3,4400 | - |
| 18 apr 2024 | 3,2950 | 3,4650 | 3,2950 | 3,4250 | 3,4250 | - |
| 17 apr 2024 | 3,3450 | 3,3650 | 3,2800 | 3,2900 | 3,2900 | - |
| 16 apr 2024 | 3,3450 | 3,3550 | 3,3150 | 3,3450 | 3,3450 | - |
| 15 apr 2024 | 3,3700 | 3,4050 | 3,3450 | 3,3450 | 3,3450 | - |
| 12 apr 2024 | 3,4200 | 3,4700 | 3,3550 | 3,3600 | 3,3600 | - |
| 11 apr 2024 | 3,4750 | 3,4850 | 3,3950 | 3,4200 | 3,4200 | - |
| 10 apr 2024 | 3,4900 | 3,6400 | 3,4700 | 3,4750 | 3,4750 | - |
| 09 apr 2024 | 3,5450 | 3,5600 | 3,4850 | 3,4850 | 3,4850 | - |
| 08 apr 2024 | 3,4400 | 3,5450 | 3,4350 | 3,5450 | 3,5450 | - |
| 05 apr 2024 | 3,5050 | 3,5050 | 3,4350 | 3,4400 | 3,4400 | - |
| 04 apr 2024 | 3,4950 | 3,5250 | 3,4950 | 3,5200 | 3,5200 | - |
| 03 apr 2024 | 3,5000 | 3,5300 | 3,4800 | 3,4950 | 3,4950 | - |
| 02 apr 2024 | 3,7000 | 3,7000 | 3,5100 | 3,5100 | 3,5100 | - |
| 28 mar 2024 | 3,6750 | 3,7200 | 3,6750 | 3,7150 | 3,7150 | - |
| 27 mar 2024 | 3,7050 | 3,7400 | 3,6550 | 3,6750 | 3,6750 | - |
| 26 mar 2024 | 3,8200 | 3,8700 | 3,7050 | 3,7050 | 3,7050 | - |
| 25 mar 2024 | 3,7250 | 4,0250 | 3,7250 | 3,8200 | 3,8200 | - |
| 22 mar 2024 | 3,7750 | 3,7750 | 3,7100 | 3,7200 | 3,7200 | - |
| 21 mar 2024 | 3,7350 | 3,7850 | 3,7300 | 3,7800 | 3,7800 | - |
| 20 mar 2024 | 3,7300 | 3,7450 | 3,7050 | 3,7300 | 3,7300 | - |
| 19 mar 2024 | 3,7400 | 3,7400 | 3,7000 | 3,7300 | 3,7300 | - |
| 18 mar 2024 | 3,7750 | 3,7750 | 3,7100 | 3,7450 | 3,7450 | - |
| 15 mar 2024 | 3,7350 | 3,7800 | 3,7300 | 3,7700 | 3,7700 | - |
| 14 mar 2024 | 3,8750 | 3,8750 | 3,7400 | 3,7400 | 3,7400 | - |
| 13 mar 2024 | 3,7550 | 3,8950 | 3,7450 | 3,8750 | 3,8750 | - |
| 12 mar 2024 | 3,8000 | 3,8000 | 3,7450 | 3,7550 | 3,7550 | - |
| 11 mar 2024 | 3,6800 | 3,8050 | 3,6200 | 3,8000 | 3,8000 | - |
| 08 mar 2024 | 3,6900 | 3,7550 | 3,6800 | 3,6800 | 3,6800 | - |
| 07 mar 2024 | 3,8200 | 3,8200 | 3,6850 | 3,6900 | 3,6900 | - |
| 06 mar 2024 | 3,8150 | 3,8150 | 3,7400 | 3,8150 | 3,8150 | - |
| 05 mar 2024 | 3,7400 | 3,8150 | 3,7050 | 3,8150 | 3,8150 | - |
| 04 mar 2024 | 3,8100 | 3,8450 | 3,7350 | 3,7500 | 3,7500 | - |
| 01 mar 2024 | 3,7050 | 3,8600 | 3,7050 | 3,8150 | 3,8150 | - |
| 29 feb 2024 | 3,7600 | 3,7950 | 3,6750 | 3,7050 | 3,7050 | - |
| 28 feb 2024 | 3,8800 | 3,8800 | 3,7550 | 3,7600 | 3,7600 | - |
| 27 feb 2024 | 3,8950 | 3,9600 | 3,8650 | 3,8850 | 3,8850 | - |
| 26 feb 2024 | 4,0250 | 4,0250 | 3,8800 | 3,8950 | 3,8950 | - |
| 23 feb 2024 | 4,1800 | 4,1800 | 3,9250 | 4,0300 | 4,0300 | - |
| 22 feb 2024 | 4,1500 | 4,1950 | 3,9650 | 4,1750 | 4,1750 | - |
| 21 feb 2024 | 4,1800 | 4,2000 | 4,1350 | 4,1450 | 4,1450 | - |
| 20 feb 2024 | 4,1900 | 4,1900 | 4,1500 | 4,1750 | 4,1750 | - |
| 19 feb 2024 | 4,2000 | 4,2500 | 4,1850 | 4,1900 | 4,1900 | - |
| 16 feb 2024 | 4,2100 | 4,2800 | 4,1500 | 4,2000 | 4,2000 | - |
| 15 feb 2024 | 4,3250 | 4,3250 | 4,2000 | 4,2150 | 4,2150 | - |
| 14 feb 2024 | 4,3050 | 4,3250 | 4,2400 | 4,3200 | 4,3200 | - |
| 13 feb 2024 | 4,3400 | 4,3400 | 4,2500 | 4,2950 | 4,2950 | - |
| 12 feb 2024 | 4,2550 | 4,3550 | 4,2150 | 4,3350 | 4,3350 | - |
| 09 feb 2024 | 4,2550 | 4,2900 | 4,1800 | 4,2550 | 4,2550 | - |
| 08 feb 2024 | 4,1150 | 4,2850 | 4,1150 | 4,2500 | 4,2500 | - |
| 07 feb 2024 | 4,1200 | 4,1250 | 4,0250 | 4,1200 | 4,1200 | - |
| 06 feb 2024 | 4,1950 | 4,2100 | 4,0750 | 4,1100 | 4,1100 | - |
| 05 feb 2024 | 4,2750 | 4,2750 | 4,1550 | 4,1850 | 4,1850 | - |
| 02 feb 2024 | 4,1850 | 4,3350 | 4,1850 | 4,2800 | 4,2800 | - |
| 01 feb 2024 | 4,1300 | 4,2900 | 4,1300 | 4,1850 | 4,1850 | - |
| 31 gen 2024 | 3,9950 | 4,1400 | 3,9950 | 4,1400 | 4,1400 | - |
| 30 gen 2024 | 3,8850 | 4,0200 | 3,8850 | 3,9950 | 3,9950 | - |
| 29 gen 2024 | 3,8600 | 3,8850 | 3,7700 | 3,8800 | 3,8800 | - |
| 26 gen 2024 | 3,6450 | 3,8600 | 3,6450 | 3,8550 | 3,8550 | - |
| 25 gen 2024 | 3,6650 | 3,7200 | 3,6450 | 3,6450 | 3,6450 | - |
| 24 gen 2024 | 3,7550 | 3,7750 | 3,6550 | 3,6650 | 3,6650 | - |
| 23 gen 2024 | 3,8650 | 3,9150 | 3,7500 | 3,7550 | 3,7550 | - |
| 22 gen 2024 | 3,7850 | 3,9050 | 3,7100 | 3,8650 | 3,8650 | - |
| 19 gen 2024 | 3,7150 | 3,8100 | 3,7150 | 3,7850 | 3,7850 | - |
| 18 gen 2024 | 3,8050 | 3,8250 | 3,6900 | 3,7200 | 3,7200 | - |
| 17 gen 2024 | 3,7600 | 3,8150 | 3,6900 | 3,8100 | 3,8100 | - |
| 16 gen 2024 | 3,6100 | 3,7650 | 3,6100 | 3,7600 | 3,7600 | - |
| 15 gen 2024 | 3,5200 | 3,6850 | 3,5200 | 3,6100 | 3,6100 | - |
| 12 gen 2024 | 3,4200 | 3,5250 | 3,4200 | 3,5200 | 3,5200 | - |
| 11 gen 2024 | 3,5850 | 3,6200 | 3,4100 | 3,4200 | 3,4200 | - |
| 10 gen 2024 | 3,5850 | 3,6100 | 3,5750 | 3,5800 | 3,5800 | - |
| 09 gen 2024 | 3,5750 | 3,6850 | 3,5700 | 3,5800 | 3,5800 | - |
| 08 gen 2024 | 3,7200 | 3,7200 | 3,5700 | 3,5750 | 3,5750 | - |
| 05 gen 2024 | 3,6900 | 3,7350 | 3,5850 | 3,7300 | 3,7300 | - |
| 04 gen 2024 | 3,7450 | 3,7800 | 3,6400 | 3,6850 | 3,6850 | - |
| 03 gen 2024 | 3,7650 | 3,8000 | 3,7150 | 3,7400 | 3,7400 | - |
| 02 gen 2024 | 3,7850 | 3,7850 | 3,7250 | 3,7650 | 3,7650 | - |
| 29 dic 2023 | 3,9100 | 3,9100 | 3,8050 | 3,8050 | 3,8050 | - |
| 28 dic 2023 | 3,7950 | 3,9100 | 3,7450 | 3,9050 | 3,9050 | - |
| 27 dic 2023 | 3,7850 | 3,8600 | 3,6150 | 3,7950 | 3,7950 | - |
| 22 dic 2023 | 3,8700 | 3,9050 | 3,7950 | 3,7950 | 3,7950 | - |
| 21 dic 2023 | 3,8950 | 3,8950 | 3,8050 | 3,8700 | 3,8700 | - |
| 20 dic 2023 | 3,8350 | 3,9000 | 3,8350 | 3,8900 | 3,8900 | - |
| 19 dic 2023 | 3,8400 | 3,8600 | 3,8250 | 3,8350 | 3,8350 | - |
| 18 dic 2023 | 3,8450 | 3,8700 | 3,8100 | 3,8350 | 3,8350 | - |
| 15 dic 2023 | 3,8200 | 3,8550 | 3,8200 | 3,8450 | 3,8450 | - |
| *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.