Italia markets open in 2 hours 12 minutes
Dow Jones
31.253,13 -236,94 (-0,75%) Nasdaq
11.388,50 -29,66 (-0,26%) Nikkei 225
26.737,27 +334,43 (+1,27%) EUR/USD
1,0576 -0,0011 (-0,11%) BTC-EUR
28.414,57 +678,18 (+2,45%) CMC Crypto 200
669,83 +17,60 (+2,70%)
QUILTER PLC 144A LS-,07 (2FQ.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:07AM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 mag 2022 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 18 mag 2022 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 17 mag 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 16 mag 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 13 mag 2022 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 12 mag 2022 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 11 mag 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 10 mag 2022 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 09 mag 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 06 mag 2022 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 05 mag 2022 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 04 mag 2022 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 03 mag 2022 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 02 mag 2022 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 29 apr 2022 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 28 apr 2022 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 27 apr 2022 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 26 apr 2022 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 25 apr 2022 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 22 apr 2022 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 21 apr 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 20 apr 2022 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 19 apr 2022 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 14 apr 2022 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 13 apr 2022 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 12 apr 2022 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 11 apr 2022 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 08 apr 2022 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 07 apr 2022 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 07 apr 2022 | 0.039 Dividendo | |||||
| 06 apr 2022 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7210 | - |
| 05 apr 2022 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6819 | - |
| 04 apr 2022 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6428 | - |
| 01 apr 2022 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6232 | - |
| 31 mar 2022 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5645 | - |
| 30 mar 2022 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6037 | - |
| 29 mar 2022 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5939 | - |
| 28 mar 2022 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5939 | - |
| 25 mar 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6134 | - |
| 24 mar 2022 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6037 | - |
| 23 mar 2022 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5939 | - |
| 22 mar 2022 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5743 | - |
| 21 mar 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6330 | - |
| 18 mar 2022 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5939 | - |
| 17 mar 2022 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5841 | - |
| 16 mar 2022 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5254 | - |
| 15 mar 2022 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5548 | - |
| 14 mar 2022 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5841 | - |
| 11 mar 2022 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5254 | - |
| 10 mar 2022 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5157 | - |
| 09 mar 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,3983 | - |
| 08 mar 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2614 | - |
| 07 mar 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3103 | - |
| 04 mar 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,3983 | - |
| 03 mar 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4668 | - |
| 02 mar 2022 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4374 | - |
| 01 mar 2022 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4863 | - |
| 28 feb 2022 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4374 | - |
| 25 feb 2022 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4863 | - |
| 24 feb 2022 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4081 | - |
| 23 feb 2022 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5254 | - |
| 22 feb 2022 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5352 | - |
| 21 feb 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6134 | - |
| 18 feb 2022 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5939 | - |
| 17 feb 2022 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6037 | - |
| 16 feb 2022 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6232 | - |
| 15 feb 2022 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6037 | - |
| 14 feb 2022 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5841 | - |
| 11 feb 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6134 | - |
| 10 feb 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6330 | - |
| 09 feb 2022 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6428 | - |
| 08 feb 2022 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5743 | - |
| 07 feb 2022 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5841 | - |
| 04 feb 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6134 | - |
| 03 feb 2022 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6037 | - |
| 02 feb 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6134 | - |
| 01 feb 2022 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5939 | - |
| 31 gen 2022 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6037 | - |
| 28 gen 2022 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5645 | - |
| 27 gen 2022 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4570 | - |
| 26 gen 2022 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6623 | - |
| 25 gen 2022 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6819 | - |
| 24 gen 2022 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7210 | - |
| 21 gen 2022 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7308 | - |
| 20 gen 2022 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7699 | - |
| 19 gen 2022 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7601 | - |
| 18 gen 2022 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7601 | - |
| 17 gen 2022 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7699 | - |
| 14 gen 2022 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7503 | - |
| 13 gen 2022 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7797 | - |
| 12 gen 2022 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7894 | - |
| 11 gen 2022 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7797 | - |
| 10 gen 2022 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7797 | - |
| 07 gen 2022 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7503 | - |
| 06 gen 2022 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7210 | - |
| 05 gen 2022 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7699 | - |
| 04 gen 2022 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7112 | - |
| 03 gen 2022 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6623 | - |
| 30 dic 2021 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7112 | - |
| 29 dic 2021 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6917 | - |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
