Italia markets close in 22 minutes
FTSE MIB
34.501,51 +225,49 (+0,66%) Dow Jones
38.685,29 -26,00 (-0,07%) Nasdaq
17.056,26 +199,21 (+1,18%) Nikkei 225
38.490,17 -347,29 (-0,89%) Petrolio
73,56 +0,31 (+0,42%) Bitcoin EUR
65.243,20 +1.213,95 (+1,90%)
BiondVax Pharmaceuticals Ltd (2F50.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:35PM CEST. Mercato aperto.
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 04 giu 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
| 03 giu 2024 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | - |
| 31 mag 2024 | 3,3255 | 3,3255 | 3,3255 | 3,3255 | 3,3255 | - |
| 30 mag 2024 | 3,5665 | 3,5665 | 3,5665 | 3,5665 | 3,5665 | - |
| 29 mag 2024 | 3,4470 | 3,4470 | 3,4470 | 3,4470 | 3,4470 | - |
| 28 mag 2024 | 3,8060 | 3,8060 | 3,8060 | 3,8060 | 3,8060 | - |
| 27 mag 2024 | 3,8160 | 3,8160 | 3,8160 | 3,8160 | 3,8160 | - |
| 24 mag 2024 | 3,4055 | 3,4055 | 3,4055 | 3,4055 | 3,4055 | - |
| 23 mag 2024 | 3,1815 | 3,1815 | 3,1815 | 3,1815 | 3,1815 | - |
| 22 mag 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
| 21 mag 2024 | 3,6600 | 3,7500 | 3,6600 | 3,7500 | 3,7500 | - |
| 21 mag 2024 | 1:10 Frazionamento azionario | |||||
| 20 mag 2024 | 4,1400 | 4,2000 | 4,0800 | 4,0800 | 4,0800 | - |
| 17 mag 2024 | 4,1400 | 4,1800 | 4,0600 | 4,1400 | 4,1400 | - |
| 16 mag 2024 | 4,0400 | 4,1200 | 4,0000 | 4,1000 | 4,1000 | - |
| 15 mag 2024 | 4,0600 | 4,1400 | 4,0600 | 4,1000 | 4,1000 | - |
| 14 mag 2024 | 4,2200 | 4,2200 | 4,0600 | 4,0600 | 4,0600 | - |
| 13 mag 2024 | 4,3600 | 4,3600 | 4,1600 | 4,1600 | 4,1600 | - |
| 10 mag 2024 | 4,0000 | 4,2800 | 4,0000 | 4,2200 | 4,2200 | - |
| 09 mag 2024 | 4,1800 | 4,1800 | 4,1000 | 4,1000 | 4,1000 | - |
| 08 mag 2024 | 4,0800 | 4,1400 | 4,0800 | 4,1400 | 4,1400 | - |
| 07 mag 2024 | 4,1600 | 4,2600 | 4,1600 | 4,2200 | 4,2200 | - |
| 06 mag 2024 | 4,3400 | 4,3800 | 4,2600 | 4,2600 | 4,2600 | - |
| 03 mag 2024 | 4,2800 | 4,3200 | 4,2400 | 4,3000 | 4,3000 | - |
| 02 mag 2024 | 4,1000 | 4,2800 | 4,1000 | 4,2600 | 4,2600 | - |
| 30 apr 2024 | 4,1400 | 4,3200 | 4,1200 | 4,3200 | 4,3200 | - |
| 29 apr 2024 | 4,2800 | 4,3400 | 4,2800 | 4,2800 | 4,2800 | - |
| 26 apr 2024 | 4,2000 | 4,2400 | 4,2000 | 4,2400 | 4,2400 | - |
| 25 apr 2024 | 4,4200 | 4,4800 | 4,3400 | 4,3400 | 4,3400 | - |
| 24 apr 2024 | 4,5200 | 4,5400 | 4,4800 | 4,4800 | 4,4800 | - |
| 23 apr 2024 | 4,3000 | 4,3600 | 4,3000 | 4,3400 | 4,3400 | - |
| 22 apr 2024 | 4,3600 | 4,5000 | 4,2800 | 4,2800 | 4,2800 | - |
| 19 apr 2024 | 4,2600 | 4,3600 | 4,2200 | 4,2200 | 4,2200 | - |
| 18 apr 2024 | 4,2000 | 4,3200 | 4,2000 | 4,2800 | 4,2800 | - |
| 17 apr 2024 | 4,5200 | 4,5200 | 4,1400 | 4,1400 | 4,1400 | - |
| 16 apr 2024 | 4,2400 | 4,3800 | 4,2000 | 4,3400 | 4,3400 | - |
| 15 apr 2024 | 4,5200 | 4,5200 | 4,4000 | 4,4400 | 4,4400 | - |
| 12 apr 2024 | 4,4800 | 4,5200 | 4,4400 | 4,4600 | 4,4600 | - |
| 11 apr 2024 | 4,5800 | 4,5800 | 4,3800 | 4,4400 | 4,4400 | - |
| 10 apr 2024 | 4,4400 | 4,4600 | 4,3400 | 4,4600 | 4,4600 | - |
| 09 apr 2024 | 4,5200 | 4,5200 | 4,3200 | 4,3200 | 4,3200 | - |
| 08 apr 2024 | 4,3400 | 4,8800 | 4,3400 | 4,6800 | 4,6800 | - |
| 05 apr 2024 | 4,3400 | 4,4000 | 4,2800 | 4,2800 | 4,2800 | - |
| 04 apr 2024 | 4,6200 | 4,6400 | 4,3200 | 4,3200 | 4,3200 | - |
| 03 apr 2024 | 4,4800 | 4,6400 | 4,4800 | 4,6400 | 4,6400 | - |
| 02 apr 2024 | 4,8200 | 4,8200 | 4,5600 | 4,6000 | 4,6000 | - |
| 28 mar 2024 | 4,6200 | 4,7400 | 4,6200 | 4,7400 | 4,7400 | - |
| 27 mar 2024 | 4,6200 | 4,6600 | 4,5600 | 4,6600 | 4,6600 | - |
| 26 mar 2024 | 4,6200 | 4,6400 | 4,5600 | 4,6400 | 4,6400 | - |
| 25 mar 2024 | 4,7200 | 4,8600 | 4,6200 | 4,7200 | 4,7200 | - |
| 22 mar 2024 | 4,6400 | 4,7800 | 4,6400 | 4,7200 | 4,7200 | - |
| 21 mar 2024 | 4,5200 | 4,6800 | 4,5200 | 4,6000 | 4,6000 | - |
| 20 mar 2024 | 4,6600 | 4,6600 | 4,5400 | 4,5400 | 4,5400 | - |
| 19 mar 2024 | 4,5200 | 4,5800 | 4,5000 | 4,5600 | 4,5600 | - |
| 18 mar 2024 | 4,5600 | 4,6000 | 4,4800 | 4,6000 | 4,6000 | - |
| 15 mar 2024 | 4,5400 | 4,5400 | 4,4800 | 4,4800 | 4,4800 | - |
| 14 mar 2024 | 4,5600 | 4,5600 | 4,4600 | 4,5200 | 4,5200 | - |
| 13 mar 2024 | 4,5600 | 4,7200 | 4,5600 | 4,5800 | 4,5800 | - |
| 12 mar 2024 | 4,7000 | 4,7600 | 4,6400 | 4,6400 | 4,6400 | - |
| 11 mar 2024 | 4,8200 | 4,8400 | 4,7000 | 4,7000 | 4,7000 | - |
| 08 mar 2024 | 4,5800 | 4,7800 | 4,5200 | 4,7800 | 4,7800 | - |
| 07 mar 2024 | 4,4000 | 4,5800 | 4,4000 | 4,5400 | 4,5400 | - |
| 06 mar 2024 | 4,4800 | 4,6600 | 4,4400 | 4,4400 | 4,4400 | - |
| 05 mar 2024 | 4,5800 | 4,5800 | 4,3600 | 4,4800 | 4,4800 | - |
| 04 mar 2024 | 4,7800 | 4,9400 | 4,5600 | 4,6400 | 4,6400 | - |
| 01 mar 2024 | 4,5600 | 4,7200 | 4,5600 | 4,7200 | 4,7200 | - |
| 29 feb 2024 | 4,3800 | 4,5800 | 4,3600 | 4,5800 | 4,5800 | - |
| 28 feb 2024 | 4,6600 | 4,7800 | 4,4200 | 4,4200 | 4,4200 | - |
| 27 feb 2024 | 4,4400 | 4,5800 | 4,4400 | 4,5800 | 4,5800 | - |
| 26 feb 2024 | 4,5200 | 4,5600 | 4,5200 | 4,5200 | 4,5200 | - |
| 23 feb 2024 | 4,6200 | 4,7800 | 4,6200 | 4,6200 | 4,6200 | - |
| 22 feb 2024 | 4,4800 | 4,7200 | 4,4400 | 4,6200 | 4,6200 | - |
| 21 feb 2024 | 4,6200 | 4,7200 | 4,5200 | 4,5200 | 4,5200 | - |
| 20 feb 2024 | 4,4400 | 4,7800 | 4,4400 | 4,7800 | 4,7800 | - |
| 19 feb 2024 | 4,4800 | 4,4800 | 4,4600 | 4,4600 | 4,4600 | - |
| 16 feb 2024 | 4,7400 | 5,0000 | 4,7000 | 4,9000 | 4,9000 | - |
| 15 feb 2024 | 4,4800 | 4,8600 | 4,4800 | 4,8600 | 4,8600 | - |
| 14 feb 2024 | 4,5200 | 4,6200 | 4,5200 | 4,6200 | 4,6200 | - |
| 13 feb 2024 | 4,5800 | 4,7000 | 4,4600 | 4,7000 | 4,7000 | - |
| 12 feb 2024 | 4,4800 | 4,8200 | 4,4000 | 4,5200 | 4,5200 | - |
| 09 feb 2024 | 4,6400 | 4,6400 | 4,4600 | 4,5600 | 4,5600 | - |
| 08 feb 2024 | 4,3600 | 4,5400 | 4,3200 | 4,5400 | 4,5400 | - |
| 07 feb 2024 | 4,4800 | 4,6000 | 4,3200 | 4,5000 | 4,5000 | - |
| 06 feb 2024 | 4,3800 | 4,6200 | 4,3800 | 4,5600 | 4,5600 | - |
| 05 feb 2024 | 4,4000 | 4,7800 | 4,4000 | 4,5200 | 4,5200 | - |
| 02 feb 2024 | 4,3200 | 4,7200 | 4,3200 | 4,5000 | 4,5000 | - |
| 01 feb 2024 | 4,3600 | 4,7600 | 4,3600 | 4,3800 | 4,3800 | - |
| 31 gen 2024 | 4,4200 | 4,5200 | 4,4200 | 4,4800 | 4,4800 | - |
| 30 gen 2024 | 4,5200 | 4,8200 | 4,5200 | 4,6000 | 4,6000 | - |
| 29 gen 2024 | 4,7800 | 4,8800 | 4,6800 | 4,6800 | 4,6800 | - |
| 26 gen 2024 | 4,7800 | 4,9000 | 4,7800 | 4,8200 | 4,8200 | - |
| 25 gen 2024 | 4,9400 | 4,9400 | 4,4600 | 4,8600 | 4,8600 | - |
| 24 gen 2024 | 4,9400 | 4,9400 | 4,4600 | 4,7600 | 4,7600 | - |
| 23 gen 2024 | 5,1000 | 5,1000 | 4,6200 | 4,6200 | 4,6200 | - |
| 22 gen 2024 | 5,0000 | 5,1000 | 5,0000 | 5,0500 | 5,0500 | - |
| 19 gen 2024 | 4,8800 | 5,2500 | 4,8800 | 4,9000 | 4,9000 | - |
| 18 gen 2024 | 4,8800 | 5,1500 | 4,8800 | 5,1500 | 5,1500 | - |
| 17 gen 2024 | 5,2000 | 5,2000 | 4,9400 | 5,0500 | 5,0500 | - |
| 16 gen 2024 | 5,2000 | 5,2000 | 5,1000 | 5,1000 | 5,1000 | - |
| 15 gen 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| *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.