Italia markets open in 50 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.113,92 +152,12 (+0,40%) EUR/USD
1,0689 +0,0015 (+0,14%) Bitcoin EUR
57.206,91 -2.591,44 (-4,33%) CMC Crypto 200
885,54 0,00 (0,00%)
ABL Group ASA (26Q.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:43PM CEST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 1,0150 | 1,0200 | 1,0100 | 1,0200 | 1,0200 | 300 |
| 16 apr 2024 | 1,0050 | 1,0200 | 1,0050 | 1,0150 | 1,0150 | - |
| 15 apr 2024 | 1,0100 | 1,0200 | 1,0100 | 1,0150 | 1,0150 | - |
| 12 apr 2024 | 1,0150 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | - |
| 11 apr 2024 | 1,0100 | 1,0200 | 1,0100 | 1,0100 | 1,0100 | - |
| 10 apr 2024 | 1,0150 | 1,0150 | 1,0050 | 1,0050 | 1,0050 | - |
| 09 apr 2024 | 1,0150 | 1,0250 | 1,0150 | 1,0150 | 1,0150 | - |
| 08 apr 2024 | 1,0150 | 1,0200 | 1,0100 | 1,0150 | 1,0150 | - |
| 05 apr 2024 | 1,0250 | 1,0250 | 1,0150 | 1,0150 | 1,0150 | - |
| 04 apr 2024 | 1,0250 | 1,0300 | 1,0200 | 1,0200 | 1,0200 | - |
| 03 apr 2024 | 1,0300 | 1,0450 | 1,0300 | 1,0300 | 1,0300 | - |
| 02 apr 2024 | 1,0300 | 1,0300 | 1,0200 | 1,0300 | 1,0300 | - |
| 28 mar 2024 | 1,0400 | 1,0400 | 1,0300 | 1,0300 | 1,0300 | - |
| 27 mar 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0400 | 1,0400 | - |
| 26 mar 2024 | 1,0400 | 1,0400 | 1,0150 | 1,0150 | 1,0150 | - |
| 25 mar 2024 | 1,0300 | 1,0450 | 1,0300 | 1,0400 | 1,0400 | - |
| 22 mar 2024 | 1,0300 | 1,0450 | 1,0300 | 1,0300 | 1,0300 | - |
| 21 mar 2024 | 1,0600 | 1,0650 | 1,0300 | 1,0400 | 1,0400 | - |
| 20 mar 2024 | 1,0200 | 1,0650 | 1,0200 | 1,0600 | 1,0600 | - |
| 19 mar 2024 | 1,0200 | 1,0250 | 1,0100 | 1,0200 | 1,0200 | - |
| 18 mar 2024 | 1,0000 | 1,0200 | 1,0000 | 1,0200 | 1,0200 | - |
| 15 mar 2024 | 1,0100 | 1,0200 | 0,9960 | 0,9960 | 0,9960 | - |
| 14 mar 2024 | 1,0150 | 1,0200 | 1,0150 | 1,0150 | 1,0150 | - |
| 13 mar 2024 | 1,0250 | 1,0250 | 1,0100 | 1,0150 | 1,0150 | - |
| 12 mar 2024 | 1,0400 | 1,0400 | 1,0200 | 1,0250 | 1,0250 | - |
| 11 mar 2024 | 1,0300 | 1,0400 | 1,0300 | 1,0400 | 1,0400 | - |
| 08 mar 2024 | 1,0400 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | - |
| 07 mar 2024 | 1,0500 | 1,0500 | 1,0350 | 1,0400 | 1,0400 | - |
| 06 mar 2024 | 1,0250 | 1,0450 | 1,0250 | 1,0450 | 1,0450 | - |
| 05 mar 2024 | 1,0350 | 1,0400 | 1,0250 | 1,0250 | 1,0250 | - |
| 04 mar 2024 | 1,0450 | 1,0450 | 1,0350 | 1,0400 | 1,0400 | - |
| 01 mar 2024 | 1,0550 | 1,0550 | 1,0400 | 1,0450 | 1,0450 | - |
| 29 feb 2024 | 1,0400 | 1,0550 | 1,0300 | 1,0500 | 1,0500 | - |
| 28 feb 2024 | 1,0500 | 1,0550 | 1,0250 | 1,0400 | 1,0400 | - |
| 27 feb 2024 | 1,0700 | 1,0800 | 1,0500 | 1,0550 | 1,0550 | - |
| 26 feb 2024 | 1,0800 | 1,0850 | 1,0650 | 1,0700 | 1,0700 | - |
| 23 feb 2024 | 1,1000 | 1,1200 | 1,0800 | 1,0850 | 1,0850 | - |
| 22 feb 2024 | 1,1700 | 1,1700 | 1,1000 | 1,1000 | 1,1000 | - |
| 21 feb 2024 | 1,1150 | 1,1700 | 1,1150 | 1,1700 | 1,1700 | - |
| 20 feb 2024 | 1,1200 | 1,1250 | 1,1150 | 1,1150 | 1,1150 | - |
| 19 feb 2024 | 1,1100 | 1,1250 | 1,1100 | 1,1250 | 1,1250 | - |
| 16 feb 2024 | 1,1200 | 1,1250 | 1,1100 | 1,1100 | 1,1100 | - |
| 15 feb 2024 | 1,1100 | 1,1250 | 1,1050 | 1,1250 | 1,1250 | - |
| 14 feb 2024 | 1,0800 | 1,1100 | 1,0800 | 1,1100 | 1,1100 | - |
| 13 feb 2024 | 1,0900 | 1,1050 | 1,0750 | 1,0750 | 1,0750 | - |
| 12 feb 2024 | 1,0900 | 1,1050 | 1,0900 | 1,0900 | 1,0900 | - |
| 09 feb 2024 | 1,0900 | 1,0900 | 1,0850 | 1,0900 | 1,0900 | - |
| 08 feb 2024 | 1,0850 | 1,0900 | 1,0850 | 1,0900 | 1,0900 | - |
| 07 feb 2024 | 1,0950 | 1,1050 | 1,0850 | 1,0850 | 1,0850 | - |
| 06 feb 2024 | 1,0900 | 1,0950 | 1,0800 | 1,0950 | 1,0950 | - |
| 05 feb 2024 | 1,0800 | 1,0900 | 1,0800 | 1,0850 | 1,0850 | - |
| 02 feb 2024 | 1,1150 | 1,1200 | 1,0750 | 1,0800 | 1,0800 | - |
| 01 feb 2024 | 1,1150 | 1,1150 | 1,1050 | 1,1150 | 1,1150 | - |
| 31 gen 2024 | 1,1100 | 1,1200 | 1,0900 | 1,1200 | 1,1200 | - |
| 30 gen 2024 | 1,1450 | 1,1450 | 1,1100 | 1,1150 | 1,1150 | - |
| 29 gen 2024 | 1,1400 | 1,1550 | 1,1400 | 1,1450 | 1,1450 | - |
| 26 gen 2024 | 1,1300 | 1,1600 | 1,1300 | 1,1400 | 1,1400 | - |
| 25 gen 2024 | 1,1400 | 1,1600 | 1,1250 | 1,1300 | 1,1300 | - |
| 24 gen 2024 | 1,1250 | 1,1400 | 1,1250 | 1,1400 | 1,1400 | - |
| 23 gen 2024 | 1,1350 | 1,1500 | 1,1250 | 1,1250 | 1,1250 | - |
| 22 gen 2024 | 1,1300 | 1,1450 | 1,1300 | 1,1350 | 1,1350 | - |
| 19 gen 2024 | 1,1400 | 1,1550 | 1,1300 | 1,1300 | 1,1300 | - |
| 18 gen 2024 | 1,1150 | 1,1400 | 1,1150 | 1,1350 | 1,1350 | - |
| 17 gen 2024 | 1,1300 | 1,1300 | 1,1150 | 1,1150 | 1,1150 | - |
| 16 gen 2024 | 1,1300 | 1,1350 | 1,1250 | 1,1300 | 1,1300 | - |
| 15 gen 2024 | 1,1350 | 1,1400 | 1,1300 | 1,1300 | 1,1300 | - |
| 12 gen 2024 | 1,1400 | 1,1400 | 1,1250 | 1,1400 | 1,1400 | - |
| 11 gen 2024 | 1,1350 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | - |
| 10 gen 2024 | 1,1300 | 1,1350 | 1,1300 | 1,1350 | 1,1350 | - |
| 09 gen 2024 | 1,1350 | 1,1350 | 1,1300 | 1,1350 | 1,1350 | - |
| 08 gen 2024 | 1,1500 | 1,1550 | 1,1350 | 1,1350 | 1,1350 | - |
| 05 gen 2024 | 1,1600 | 1,1650 | 1,1500 | 1,1500 | 1,1500 | - |
| 04 gen 2024 | 1,1700 | 1,1750 | 1,1600 | 1,1600 | 1,1600 | - |
| 03 gen 2024 | 1,1350 | 1,1650 | 1,1300 | 1,1650 | 1,1650 | - |
| 02 gen 2024 | 1,1500 | 1,1650 | 1,1350 | 1,1350 | 1,1350 | - |
| 29 dic 2023 | 1,1550 | 1,1700 | 1,1450 | 1,1600 | 1,1600 | - |
| 28 dic 2023 | 1,1750 | 1,1800 | 1,1500 | 1,1500 | 1,1500 | - |
| 27 dic 2023 | 1,1550 | 1,1600 | 1,1450 | 1,1600 | 1,1600 | - |
| 22 dic 2023 | 1,1250 | 1,1550 | 1,1250 | 1,1550 | 1,1550 | - |
| 21 dic 2023 | 1,1600 | 1,1650 | 1,1250 | 1,1250 | 1,1250 | - |
| 20 dic 2023 | 1,1900 | 1,1900 | 1,1650 | 1,1750 | 1,1750 | - |
| 19 dic 2023 | 1,1200 | 1,2200 | 1,1200 | 1,1900 | 1,1900 | - |
| 18 dic 2023 | 1,1350 | 1,1350 | 1,1200 | 1,1200 | 1,1200 | - |
| 15 dic 2023 | 1,1000 | 1,1400 | 1,1000 | 1,1400 | 1,1400 | - |
| 14 dic 2023 | 1,0300 | 1,1000 | 1,0300 | 1,0950 | 1,0950 | - |
| 13 dic 2023 | 1,0400 | 1,0450 | 1,0050 | 1,0300 | 1,0300 | - |
| 12 dic 2023 | 1,0550 | 1,0600 | 1,0400 | 1,0400 | 1,0400 | - |
| 11 dic 2023 | 1,0800 | 1,0800 | 1,0500 | 1,0550 | 1,0550 | - |
| 08 dic 2023 | 1,0600 | 1,0800 | 1,0600 | 1,0800 | 1,0800 | - |
| 07 dic 2023 | 1,0600 | 1,0800 | 1,0550 | 1,0600 | 1,0600 | - |
| 06 dic 2023 | 1,0850 | 1,0850 | 1,0550 | 1,0600 | 1,0600 | - |
| 05 dic 2023 | 1,0600 | 1,0850 | 1,0600 | 1,0850 | 1,0850 | - |
| 04 dic 2023 | 1,1150 | 1,1150 | 1,0600 | 1,0600 | 1,0600 | - |
| 01 dic 2023 | 1,0800 | 1,1150 | 1,0800 | 1,1000 | 1,1000 | - |
| 30 nov 2023 | 1,1050 | 1,1050 | 1,0750 | 1,0750 | 1,0750 | - |
| 29 nov 2023 | 1,0850 | 1,0950 | 1,0700 | 1,0900 | 1,0900 | - |
| 28 nov 2023 | 1,1100 | 1,1100 | 1,0850 | 1,0900 | 1,0900 | - |
| 27 nov 2023 | 1,0950 | 1,1050 | 1,0900 | 1,1050 | 1,1050 | - |
| 24 nov 2023 | 1,0900 | 1,0950 | 1,0850 | 1,0900 | 1,0900 | - |
| 23 nov 2023 | 1,1100 | 1,1100 | 1,0800 | 1,0900 | 1,0900 | - |
| *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.