Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.411,12 +3.743,93 (+6,85%)
TRYT Inc. (27T.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:29PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,7100 | 3,7150 | 3,7100 | 3,7100 | 3,7100 | 344 |
| 02 mag 2024 | 3,6600 | 3,6900 | 3,6600 | 3,6900 | 3,6900 | - |
| 30 apr 2024 | 3,6050 | 3,6050 | 3,5850 | 3,5850 | 3,5850 | - |
| 29 apr 2024 | 3,6100 | 3,6450 | 3,6100 | 3,6300 | 3,6300 | - |
| 26 apr 2024 | 3,6200 | 3,6200 | 3,6100 | 3,6150 | 3,6150 | - |
| 25 apr 2024 | 3,6050 | 3,6200 | 3,6050 | 3,6200 | 3,6200 | - |
| 24 apr 2024 | 4,1650 | 4,1700 | 4,1650 | 4,1700 | 4,1700 | - |
| 23 apr 2024 | 3,8300 | 3,8300 | 3,8150 | 3,8200 | 3,8200 | - |
| 22 apr 2024 | 3,8200 | 3,8400 | 3,8200 | 3,8400 | 3,8400 | - |
| 19 apr 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 18 apr 2024 | 4,1500 | 4,1550 | 4,1500 | 4,1550 | 4,1550 | - |
| 17 apr 2024 | 4,0600 | 4,0600 | 4,0550 | 4,0550 | 4,0550 | - |
| 16 apr 2024 | 4,1700 | 4,1700 | 4,1550 | 4,1550 | 4,1550 | - |
| 15 apr 2024 | 4,3000 | 4,3000 | 4,2900 | 4,2900 | 4,2900 | - |
| 12 apr 2024 | 4,3600 | 4,3900 | 4,3600 | 4,3900 | 4,3900 | - |
| 11 apr 2024 | 4,4300 | 4,4300 | 4,4250 | 4,4300 | 4,4300 | - |
| 10 apr 2024 | 4,3250 | 4,3400 | 4,3250 | 4,3400 | 4,3400 | - |
| 09 apr 2024 | 4,1950 | 4,1950 | 4,1850 | 4,1850 | 4,1850 | - |
| 08 apr 2024 | 4,0850 | 4,0850 | 4,0800 | 4,0800 | 4,0800 | - |
| 05 apr 2024 | 3,9850 | 3,9850 | 3,9850 | 3,9850 | 3,9850 | - |
| 04 apr 2024 | 4,0800 | 4,0800 | 4,0700 | 4,0700 | 4,0700 | - |
| 03 apr 2024 | 4,3150 | 4,3150 | 4,3050 | 4,3050 | 4,3050 | - |
| 02 apr 2024 | 4,1750 | 4,1750 | 4,1650 | 4,1650 | 4,1650 | - |
| 28 mar 2024 | 3,9950 | 4,0000 | 3,9950 | 4,0000 | 4,0000 | - |
| 27 mar 2024 | 3,9650 | 3,9850 | 3,9650 | 3,9850 | 3,9850 | - |
| 26 mar 2024 | 4,0700 | 4,0700 | 4,0650 | 4,0650 | 4,0650 | - |
| 25 mar 2024 | 4,2000 | 4,2000 | 4,1950 | 4,1950 | 4,1950 | - |
| 22 mar 2024 | 4,2550 | 4,2600 | 4,2550 | 4,2600 | 4,2600 | - |
| 21 mar 2024 | 4,1150 | 4,1250 | 4,1150 | 4,1250 | 4,1250 | - |
| 20 mar 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
| 19 mar 2024 | 3,9250 | 3,9250 | 3,9100 | 3,9100 | 3,9100 | - |
| 18 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 15 mar 2024 | 3,7100 | 3,7100 | 3,7000 | 3,7000 | 3,7000 | - |
| 14 mar 2024 | 3,8250 | 3,8250 | 3,8200 | 3,8250 | 3,8250 | - |
| 13 mar 2024 | 3,8240 | 3,8240 | 3,8170 | 3,8170 | 3,8170 | - |
| 12 mar 2024 | 3,9045 | 3,9080 | 3,8970 | 3,8970 | 3,8970 | - |
| 11 mar 2024 | 3,7730 | 3,7775 | 3,7730 | 3,7775 | 3,7775 | - |
| 08 mar 2024 | 3,8795 | 3,8965 | 3,8755 | 3,8965 | 3,8965 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
© 2024 Yahoo. Tutti i diritti riservati.