Italia markets open in 6 hours 24 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.998,58 -461,50 (-1,20%) EUR/USD
1,0704 +0,0003 (+0,03%) Bitcoin EUR
60.332,89 -1.854,99 (-2,98%) CMC Crypto 200
1.391,23 -32,87 (-2,31%)
Anora Group Plc (28Q.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:43PM CEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 4,9050 | 4,9200 | 4,8600 | 4,8650 | 4,8650 | - |
| 23 apr 2024 | 4,8650 | 4,9250 | 4,8650 | 4,9050 | 4,9050 | - |
| 22 apr 2024 | 4,9600 | 4,9750 | 4,8600 | 4,8650 | 4,8650 | - |
| 19 apr 2024 | 4,9300 | 4,9750 | 4,9300 | 4,9600 | 4,9600 | - |
| 18 apr 2024 | 5,2000 | 5,2000 | 4,8700 | 4,9300 | 4,9300 | - |
| 18 apr 2024 | 0.22 Dividendo | |||||
| 17 apr 2024 | 5,1900 | 5,2400 | 5,1700 | 5,2000 | 4,9800 | - |
| 16 apr 2024 | 5,2500 | 5,2600 | 5,1900 | 5,1900 | 4,9704 | - |
| 15 apr 2024 | 5,3000 | 5,3400 | 5,2500 | 5,2500 | 5,0279 | - |
| 12 apr 2024 | 5,3500 | 5,3600 | 5,3000 | 5,3000 | 5,0758 | - |
| 11 apr 2024 | 5,3400 | 5,3500 | 5,2900 | 5,3500 | 5,1237 | - |
| 10 apr 2024 | 5,2500 | 5,3600 | 5,2500 | 5,3400 | 5,1141 | - |
| 09 apr 2024 | 5,2000 | 5,3000 | 5,2000 | 5,2500 | 5,0279 | - |
| 08 apr 2024 | 5,3900 | 5,3900 | 5,1200 | 5,2000 | 4,9800 | - |
| 05 apr 2024 | 5,4600 | 5,4600 | 5,3700 | 5,3900 | 5,1620 | - |
| 04 apr 2024 | 5,4200 | 5,4800 | 5,4100 | 5,4600 | 5,2290 | - |
| 03 apr 2024 | 5,3300 | 5,4300 | 5,3300 | 5,4300 | 5,2003 | - |
| 02 apr 2024 | 5,3600 | 5,4000 | 5,3000 | 5,3300 | 5,1045 | - |
| 28 mar 2024 | 5,2800 | 5,3700 | 5,2800 | 5,3600 | 5,1332 | - |
| 27 mar 2024 | 5,2300 | 5,3200 | 5,2200 | 5,2800 | 5,0566 | - |
| 26 mar 2024 | 5,0900 | 5,1800 | 5,0700 | 5,1800 | 4,9608 | - |
| 25 mar 2024 | 4,9750 | 5,0900 | 4,9750 | 5,0900 | 4,8747 | - |
| 22 mar 2024 | 4,9800 | 4,9900 | 4,9500 | 4,9750 | 4,7645 | - |
| 21 mar 2024 | 5,0100 | 5,0700 | 4,9800 | 4,9800 | 4,7693 | - |
| 20 mar 2024 | 5,0600 | 5,0600 | 4,9750 | 5,0100 | 4,7980 | - |
| 19 mar 2024 | 5,0100 | 5,0600 | 4,9700 | 5,0600 | 4,8459 | - |
| 18 mar 2024 | 5,0200 | 5,1000 | 5,0100 | 5,0100 | 4,7980 | - |
| 15 mar 2024 | 5,0000 | 5,0700 | 5,0000 | 5,0200 | 4,8076 | - |
| 14 mar 2024 | 5,0500 | 5,0900 | 5,0000 | 5,0400 | 4,8268 | - |
| 13 mar 2024 | 5,0000 | 5,0500 | 5,0000 | 5,0500 | 4,8363 | - |
| 12 mar 2024 | 5,0800 | 5,0800 | 4,9950 | 5,0000 | 4,7885 | - |
| 11 mar 2024 | 5,0500 | 5,0800 | 4,9850 | 5,0800 | 4,8651 | - |
| 08 mar 2024 | 4,9100 | 5,0500 | 4,9100 | 5,0500 | 4,8363 | - |
| 07 mar 2024 | 4,8850 | 4,9200 | 4,8500 | 4,9100 | 4,7023 | - |
| 06 mar 2024 | 4,9500 | 4,9650 | 4,8700 | 4,8850 | 4,6783 | - |
| 05 mar 2024 | 4,9200 | 4,9750 | 4,9200 | 4,9500 | 4,7406 | - |
| 04 mar 2024 | 4,9600 | 5,0100 | 4,9200 | 4,9200 | 4,7118 | - |
| 01 mar 2024 | 4,9050 | 4,9800 | 4,9050 | 4,9600 | 4,7502 | - |
| 29 feb 2024 | 4,9400 | 4,9700 | 4,8700 | 4,9050 | 4,6975 | - |
| 28 feb 2024 | 4,8300 | 4,9400 | 4,8000 | 4,9400 | 4,7310 | - |
| 27 feb 2024 | 4,7050 | 4,8300 | 4,7050 | 4,8300 | 4,6257 | - |
| 26 feb 2024 | 4,7950 | 4,8350 | 4,6900 | 4,7050 | 4,5059 | - |
| 23 feb 2024 | 4,9200 | 4,9200 | 4,7900 | 4,7950 | 4,5921 | - |
| 22 feb 2024 | 4,8950 | 4,9750 | 4,8700 | 4,9200 | 4,7118 | - |
| 21 feb 2024 | 4,8950 | 4,9300 | 4,8550 | 4,8950 | 4,6879 | - |
| 20 feb 2024 | 4,8300 | 4,8950 | 4,7800 | 4,8950 | 4,6879 | - |
| 19 feb 2024 | 4,8950 | 4,8950 | 4,7650 | 4,8300 | 4,6257 | - |
| 16 feb 2024 | 4,8300 | 4,9200 | 4,7900 | 4,8950 | 4,6879 | - |
| 15 feb 2024 | 4,4150 | 4,8600 | 4,4150 | 4,8300 | 4,6257 | - |
| 14 feb 2024 | 4,2150 | 4,4950 | 4,2150 | 4,4150 | 4,2282 | - |
| 13 feb 2024 | 4,3600 | 4,3650 | 4,1850 | 4,2150 | 4,0367 | - |
| 12 feb 2024 | 4,3500 | 4,3850 | 4,3450 | 4,3600 | 4,1755 | - |
| 09 feb 2024 | 4,4500 | 4,4500 | 4,3400 | 4,3500 | 4,1660 | - |
| 08 feb 2024 | 4,4000 | 4,4600 | 4,3900 | 4,4500 | 4,2617 | - |
| 07 feb 2024 | 4,4850 | 4,4900 | 4,4000 | 4,4000 | 4,2138 | - |
| 06 feb 2024 | 4,5250 | 4,5500 | 4,4600 | 4,4850 | 4,2953 | - |
| 05 feb 2024 | 4,6000 | 4,6250 | 4,5250 | 4,5250 | 4,3336 | - |
| 02 feb 2024 | 4,5550 | 4,6550 | 4,5550 | 4,6000 | 4,4054 | - |
| 01 feb 2024 | 4,6600 | 4,6600 | 4,5550 | 4,5550 | 4,3623 | - |
| 31 gen 2024 | 4,6450 | 4,6600 | 4,5950 | 4,6600 | 4,4628 | - |
| 30 gen 2024 | 4,6650 | 4,6650 | 4,6100 | 4,6450 | 4,4485 | - |
| 29 gen 2024 | 4,6200 | 4,6650 | 4,5800 | 4,6650 | 4,4676 | - |
| 26 gen 2024 | 4,5600 | 4,6200 | 4,5600 | 4,6200 | 4,4245 | - |
| 25 gen 2024 | 4,4800 | 4,5600 | 4,4800 | 4,5600 | 4,3671 | - |
| 24 gen 2024 | 4,3950 | 4,4800 | 4,3950 | 4,4800 | 4,2905 | - |
| 23 gen 2024 | 4,4000 | 4,4250 | 4,3600 | 4,3950 | 4,2091 | - |
| 22 gen 2024 | 4,4750 | 4,4750 | 4,4000 | 4,4000 | 4,2138 | - |
| 19 gen 2024 | 4,4550 | 4,4800 | 4,4350 | 4,4550 | 4,2665 | - |
| 18 gen 2024 | 4,4900 | 4,4950 | 4,4550 | 4,4550 | 4,2665 | - |
| 17 gen 2024 | 4,4800 | 4,4900 | 4,4400 | 4,4900 | 4,3000 | - |
| 16 gen 2024 | 4,6100 | 4,6100 | 4,4750 | 4,4800 | 4,2905 | - |
| 15 gen 2024 | 4,4900 | 4,6100 | 4,4800 | 4,6100 | 4,4150 | - |
| 12 gen 2024 | 4,4100 | 4,5600 | 4,4100 | 4,4900 | 4,3000 | - |
| 11 gen 2024 | 4,4500 | 4,4700 | 4,4100 | 4,4100 | 4,2234 | - |
| 10 gen 2024 | 4,3900 | 4,4700 | 4,3800 | 4,4500 | 4,2617 | - |
| 09 gen 2024 | 4,3950 | 4,4350 | 4,3800 | 4,3900 | 4,2043 | - |
| 08 gen 2024 | 4,4050 | 4,4050 | 4,3350 | 4,3950 | 4,2091 | - |
| 05 gen 2024 | 4,4450 | 4,4450 | 4,3900 | 4,4050 | 4,2186 | - |
| 04 gen 2024 | 4,3300 | 4,4450 | 4,3300 | 4,4450 | 4,2569 | - |
| 03 gen 2024 | 4,4350 | 4,4350 | 4,3250 | 4,3300 | 4,1468 | - |
| 02 gen 2024 | 4,3600 | 4,4350 | 4,3600 | 4,4350 | 4,2474 | - |
| 29 dic 2023 | 4,3750 | 4,3750 | 4,3350 | 4,3500 | 4,1660 | - |
| 28 dic 2023 | 4,2650 | 4,3800 | 4,2150 | 4,2150 | 4,0367 | - |
| 27 dic 2023 | 4,2500 | 4,3000 | 4,2450 | 4,2650 | 4,0846 | - |
| 22 dic 2023 | 4,1850 | 4,2400 | 4,0900 | 4,0900 | 3,9170 | - |
| 21 dic 2023 | 4,1950 | 4,1950 | 4,1500 | 4,1850 | 4,0079 | - |
| 20 dic 2023 | 4,1700 | 4,2250 | 4,1700 | 4,1950 | 4,0175 | - |
| 19 dic 2023 | 4,1400 | 4,2800 | 4,1400 | 4,1700 | 3,9936 | - |
| 18 dic 2023 | 4,2250 | 4,2450 | 4,1400 | 4,1400 | 3,9648 | - |
| 15 dic 2023 | 4,2000 | 4,2550 | 4,2000 | 4,2250 | 4,0462 | - |
| 14 dic 2023 | 4,0800 | 4,2650 | 4,0800 | 4,2000 | 4,0223 | - |
| 13 dic 2023 | 4,1200 | 4,1250 | 4,0800 | 4,0800 | 3,9074 | - |
| 12 dic 2023 | 4,1900 | 4,1900 | 4,1100 | 4,1200 | 3,9457 | - |
| 11 dic 2023 | 4,2400 | 4,2500 | 4,1900 | 4,1900 | 4,0127 | - |
| 08 dic 2023 | 4,1700 | 4,2450 | 4,1700 | 4,2400 | 4,0606 | - |
| 07 dic 2023 | 4,1750 | 4,1850 | 4,1350 | 4,1700 | 3,9936 | - |
| 06 dic 2023 | 4,1750 | 4,1750 | 4,1750 | 4,1750 | 3,9984 | - |
| 05 dic 2023 | 4,2000 | 4,2000 | 4,1550 | 4,1750 | 3,9984 | - |
| 04 dic 2023 | 4,1950 | 4,2450 | 4,1850 | 4,2000 | 4,0223 | - |
| 01 dic 2023 | 4,1700 | 4,1950 | 4,1300 | 4,1950 | 4,0175 | - |
| *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.