Italia markets open in 4 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) EUR/USD
1,0700 -0,0009 (-0,09%) Bitcoin EUR
57.476,81 +783,09 (+1,38%) CMC Crypto 200
1.283,27 -0,56 (-0,04%)
SCINAI IMM.ADS/4000 IL-01 (2F5.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 03:29PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 2,9000 | 2,9200 | 2,9000 | 2,9200 | 2,9200 | 1 |
| 26 giu 2024 | 2,8000 | 2,8400 | 2,8000 | 2,8400 | 2,8400 | - |
| 25 giu 2024 | 3,0400 | 3,1200 | 3,0400 | 3,1200 | 3,1200 | - |
| 24 giu 2024 | 3,0800 | 3,0800 | 3,0000 | 3,0000 | 3,0000 | - |
| 21 giu 2024 | 3,5400 | 3,5600 | 3,5400 | 3,5600 | 3,5600 | - |
| 20 giu 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 19 giu 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 18 giu 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 17 giu 2024 | 2,9800 | 3,1800 | 2,9800 | 3,1800 | 3,1800 | - |
| 14 giu 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 13 giu 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 12 giu 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 11 giu 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 10 giu 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 07 giu 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 06 giu 2024 | 3,2200 | 3,2600 | 3,2200 | 3,2600 | 3,2600 | - |
| 05 giu 2024 | 3,0690 | 3,1520 | 3,0690 | 3,1520 | 3,1520 | - |
| 04 giu 2024 | 3,1385 | 3,2280 | 3,1385 | 3,2280 | 3,2280 | - |
| 03 giu 2024 | 3,3440 | 3,3440 | 3,3295 | 3,3295 | 3,3295 | - |
| 31 mag 2024 | 3,2105 | 3,2105 | 3,2060 | 3,2060 | 3,2060 | - |
| 30 mag 2024 | 3,4425 | 3,4425 | 3,4305 | 3,4305 | 3,4305 | - |
| 29 mag 2024 | 3,3275 | 3,3670 | 3,3185 | 3,3670 | 3,3670 | - |
| 28 mag 2024 | 3,6740 | 3,7210 | 3,6740 | 3,7210 | 3,7210 | - |
| 27 mag 2024 | 3,6840 | 3,6840 | 3,6805 | 3,6805 | 3,6805 | - |
| 24 mag 2024 | 3,2845 | 3,6655 | 3,2845 | 3,6655 | 3,6655 | 1 |
| 23 mag 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 22 mag 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 21 mag 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 21 mag 2024 | 1:10 Frazionamento azionario | |||||
| 20 mag 2024 | 4,0200 | 4,0200 | 3,9600 | 3,9600 | 3,9600 | - |
| 17 mag 2024 | 4,0200 | 4,0200 | 3,9800 | 3,9800 | 3,9800 | - |
| 16 mag 2024 | 3,9400 | 3,9400 | 3,9000 | 3,9000 | 3,9000 | - |
| 15 mag 2024 | 3,9600 | 3,9800 | 3,9600 | 3,9800 | 3,9800 | - |
| 14 mag 2024 | 4,1000 | 4,1000 | 4,0400 | 4,0400 | 4,0400 | - |
| 13 mag 2024 | 4,2400 | 4,2400 | 4,1400 | 4,1400 | 4,1400 | - |
| 10 mag 2024 | 3,9000 | 4,1200 | 3,9000 | 4,1200 | 4,1200 | - |
| 09 mag 2024 | 4,0800 | 4,0800 | 4,0000 | 4,0000 | 4,0000 | - |
| 08 mag 2024 | 3,9800 | 3,9800 | 3,9400 | 3,9400 | 3,9400 | - |
| 07 mag 2024 | 4,0600 | 4,0600 | 4,0000 | 4,0000 | 4,0000 | - |
| 06 mag 2024 | 4,2200 | 4,2200 | 4,1200 | 4,1200 | 4,1200 | - |
| 03 mag 2024 | 4,1800 | 4,2000 | 4,1400 | 4,1400 | 4,1400 | - |
| 02 mag 2024 | 3,9800 | 4,0200 | 3,9800 | 4,0200 | 4,0200 | - |
| 30 apr 2024 | 4,0200 | 4,0200 | 3,9600 | 3,9600 | 3,9600 | - |
| 29 apr 2024 | 4,1600 | 4,1600 | 4,1200 | 4,1200 | 4,1200 | - |
| 26 apr 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 25 apr 2024 | 4,2800 | 4,3200 | 4,2800 | 4,3200 | 4,3200 | - |
| 24 apr 2024 | 4,4000 | 4,4200 | 4,4000 | 4,4200 | 4,4200 | - |
| 23 apr 2024 | 4,2000 | 4,2000 | 4,1000 | 4,1000 | 4,1000 | - |
| 22 apr 2024 | 4,2400 | 4,2600 | 4,1000 | 4,1000 | 4,1000 | - |
| 19 apr 2024 | 4,1400 | 4,1400 | 3,9800 | 3,9800 | 3,9800 | - |
| 18 apr 2024 | 4,0800 | 4,0800 | 3,9200 | 3,9200 | 3,9200 | - |
| 17 apr 2024 | 4,3800 | 4,3800 | 4,2000 | 4,2000 | 4,2000 | - |
| 16 apr 2024 | 4,1200 | 4,1200 | 3,9800 | 3,9800 | 3,9800 | - |
| 15 apr 2024 | 4,4000 | 4,4000 | 4,2200 | 4,2200 | 4,2200 | - |
| 12 apr 2024 | 4,3800 | 4,3800 | 4,1800 | 4,1800 | 4,1800 | - |
| 11 apr 2024 | 4,4400 | 4,4400 | 4,2200 | 4,2200 | 4,2200 | - |
| 10 apr 2024 | 4,3200 | 4,3200 | 4,1200 | 4,1200 | 4,1200 | - |
| 09 apr 2024 | 4,3800 | 4,3800 | 4,1800 | 4,1800 | 4,1800 | - |
| 08 apr 2024 | 4,2200 | 4,2200 | 4,0400 | 4,0400 | 4,0400 | - |
| 05 apr 2024 | 4,2200 | 4,2200 | 4,1400 | 4,1400 | 4,1400 | - |
| 04 apr 2024 | 4,5000 | 4,5200 | 4,3200 | 4,3200 | 4,3200 | - |
| 03 apr 2024 | 4,3600 | 4,3600 | 4,2200 | 4,2200 | 4,2200 | - |
| 02 apr 2024 | 4,6800 | 4,6800 | 4,5400 | 4,5400 | 4,5400 | - |
| 28 mar 2024 | 4,5000 | 4,5000 | 4,3000 | 4,3200 | 4,3200 | - |
| 27 mar 2024 | 4,4400 | 4,4400 | 4,1800 | 4,3800 | 4,3800 | - |
| 26 mar 2024 | 4,4200 | 4,4200 | 4,1800 | 4,3400 | 4,3400 | - |
| 25 mar 2024 | 4,4400 | 4,7000 | 4,4000 | 4,4000 | 4,4000 | - |
| 22 mar 2024 | 4,3800 | 4,4800 | 4,3800 | 4,4800 | 4,4800 | - |
| 21 mar 2024 | 4,3200 | 4,3200 | 4,1800 | 4,3000 | 4,3000 | - |
| 20 mar 2024 | 4,4000 | 4,4000 | 4,2200 | 4,2200 | 4,2200 | - |
| 19 mar 2024 | 4,3400 | 4,3400 | 4,2000 | 4,2000 | 4,2000 | - |
| 18 mar 2024 | 4,4200 | 4,4200 | 4,2000 | 4,2000 | 4,2000 | - |
| 15 mar 2024 | 4,3600 | 4,3600 | 4,2000 | 4,2000 | 4,2000 | - |
| 14 mar 2024 | 4,4000 | 4,4000 | 4,2000 | 4,2000 | 4,2000 | - |
| 13 mar 2024 | 4,6200 | 4,6200 | 4,1800 | 4,1800 | 4,1800 | - |
| 12 mar 2024 | 4,5600 | 4,5600 | 4,5000 | 4,5000 | 4,5000 | - |
| 11 mar 2024 | 4,6200 | 4,6400 | 4,6000 | 4,6400 | 4,6400 | - |
| 08 mar 2024 | 4,4400 | 4,4400 | 4,2400 | 4,2400 | 4,2400 | - |
| 07 mar 2024 | 4,2800 | 4,2800 | 4,1200 | 4,1200 | 4,1200 | - |
| 06 mar 2024 | 4,3600 | 4,3600 | 4,1800 | 4,1800 | 4,1800 | - |
| 05 mar 2024 | 4,4400 | 4,4400 | 4,0600 | 4,2400 | 4,2400 | - |
| 04 mar 2024 | 4,6400 | 4,6400 | 4,5000 | 4,5000 | 4,5000 | - |
| 01 mar 2024 | 4,4200 | 4,4200 | 4,3000 | 4,3000 | 4,3000 | - |
| 29 feb 2024 | 4,2600 | 4,2600 | 4,0800 | 4,0800 | 4,0800 | - |
| 28 feb 2024 | 4,5200 | 4,5200 | 4,2800 | 4,2800 | 4,2800 | - |
| 27 feb 2024 | 4,3200 | 4,3200 | 4,2000 | 4,2000 | 4,2000 | - |
| 26 feb 2024 | 4,4000 | 4,4000 | 4,2000 | 4,2000 | 4,2000 | - |
| 23 feb 2024 | 4,5000 | 4,5000 | 4,3000 | 4,3000 | 4,3000 | - |
| 22 feb 2024 | 4,3400 | 4,3400 | 4,3000 | 4,3000 | 4,3000 | - |
| 21 feb 2024 | 4,5000 | 4,5000 | 4,3000 | 4,3000 | 4,3000 | - |
| 20 feb 2024 | 4,3400 | 4,3800 | 4,3400 | 4,3800 | 4,3800 | - |
| 19 feb 2024 | 4,3400 | 4,3400 | 4,0000 | 4,0000 | 4,0000 | - |
| 16 feb 2024 | 4,6200 | 4,8200 | 4,4800 | 4,4800 | 4,4800 | 5 |
| 15 feb 2024 | 4,3600 | 4,3600 | 4,1600 | 4,1600 | 4,1600 | - |
| 14 feb 2024 | 4,3800 | 4,4000 | 4,2000 | 4,2000 | 4,2000 | - |
| 13 feb 2024 | 4,4600 | 4,4600 | 4,2400 | 4,2400 | 4,2400 | - |
| 12 feb 2024 | 4,3400 | 4,3400 | 4,1800 | 4,1800 | 4,1800 | - |
| 09 feb 2024 | 4,5200 | 4,5200 | 4,3200 | 4,3200 | 4,3200 | - |
| 08 feb 2024 | 4,2400 | 4,3400 | 4,2400 | 4,3400 | 4,3400 | - |
| 07 feb 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| *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.