Italia markets close in 8 hours 2 minutes
FTSE MIB
33.839,40 +103,00 (+0,31%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,29 +0,34 (+0,43%) Bitcoin EUR
55.383,24 +1.553,79 (+2,89%)
Quilter plc (2FQ0.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:06AM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 2 |
| 02 mag 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 30 apr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 29 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 26 apr 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 25 apr 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 24 apr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 23 apr 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 22 apr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 19 apr 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 18 apr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 18 apr 2024 | 0.037 Dividendo | |||||
| 17 apr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1130 | - |
| 16 apr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1420 | - |
| 15 apr 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1227 | - |
| 12 apr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1420 | - |
| 11 apr 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1227 | - |
| 10 apr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1130 | - |
| 09 apr 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1227 | - |
| 08 apr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1130 | - |
| 05 apr 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1324 | - |
| 04 apr 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1324 | - |
| 03 apr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1614 | - |
| 02 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1807 | - |
| 28 mar 2024 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1469 | - |
| 27 mar 2024 | 1,1910 | 1,1910 | 1,1910 | 1,1910 | 1,1527 | - |
| 26 mar 2024 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1575 | - |
| 25 mar 2024 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1575 | - |
| 22 mar 2024 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 1,1653 | - |
| 21 mar 2024 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1536 | - |
| 20 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1324 | - |
| 19 mar 2024 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1207 | - |
| 18 mar 2024 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | 1,1072 | - |
| 15 mar 2024 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | 1,0995 | - |
| 14 mar 2024 | 1,1490 | 1,1490 | 1,1490 | 1,1490 | 1,1120 | - |
| 13 mar 2024 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | 1,1333 | - |
| 12 mar 2024 | 1,1130 | 1,1130 | 1,1130 | 1,1130 | 1,0772 | - |
| 11 mar 2024 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | 1,0849 | - |
| 08 mar 2024 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | 1,0724 | - |
| 07 mar 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1343 | - |
| 06 mar 2024 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | 1,1169 | - |
| 05 mar 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1149 | - |
| 04 mar 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1595 | - |
| 01 mar 2024 | 1,0880 | 1,0880 | 1,0880 | 1,0880 | 1,0530 | - |
| 29 feb 2024 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | 1,0336 | - |
| 28 feb 2024 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | 1,0569 | - |
| 27 feb 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0549 | - |
| 26 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1033 | - |
| 23 feb 2024 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | 1,1101 | - |
| 22 feb 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1275 | - |
| 21 feb 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1178 | - |
| 20 feb 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1314 | - |
| 19 feb 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1275 | - |
| 16 feb 2024 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | 1,1111 | - |
| 15 feb 2024 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | 1,1169 | - |
| 14 feb 2024 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | 1,1169 | - |
| 13 feb 2024 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | 1,1333 | - |
| 12 feb 2024 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | 1,1198 | - |
| 09 feb 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1265 | - |
| 08 feb 2024 | 1,1530 | 1,1530 | 1,1530 | 1,1530 | 1,1159 | - |
| 07 feb 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1275 | - |
| 06 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1033 | - |
| 05 feb 2024 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | 1,1217 | - |
| 02 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1227 | - |
| 01 feb 2024 | 1,1820 | 1,1870 | 1,1820 | 1,1870 | 1,1488 | 2 |
| 31 gen 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1372 | - |
| 30 gen 2024 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | 1,1246 | - |
| 29 gen 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1449 | - |
| 26 gen 2024 | 1,1670 | 1,1670 | 1,1670 | 1,1670 | 1,1295 | - |
| 25 gen 2024 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | 1,1101 | - |
| 24 gen 2024 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | 1,0753 | - |
| 23 gen 2024 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | 1,0811 | - |
| 22 gen 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0453 | - |
| 19 gen 2024 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1,0791 | - |
| 18 gen 2024 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | 1,0849 | - |
| 17 gen 2024 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | 1,0995 | - |
| 16 gen 2024 | 1,1320 | 1,1320 | 1,1320 | 1,1320 | 1,0956 | - |
| 15 gen 2024 | 1,1530 | 1,1530 | 1,1530 | 1,1530 | 1,1159 | - |
| 12 gen 2024 | 1,1530 | 1,1530 | 1,1530 | 1,1530 | 1,1159 | - |
| 11 gen 2024 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | 1,1333 | - |
| 10 gen 2024 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 1,1285 | - |
| 09 gen 2024 | 1,1490 | 1,1490 | 1,1490 | 1,1490 | 1,1120 | - |
| 08 gen 2024 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | 1,0946 | - |
| 05 gen 2024 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | 1,1014 | - |
| 04 gen 2024 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | 1,0917 | - |
| 03 gen 2024 | 1,1230 | 1,1230 | 1,1230 | 1,1230 | 1,0869 | - |
| 02 gen 2024 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | 1,1101 | - |
| 29 dic 2023 | 1,1370 | 1,1370 | 1,1370 | 1,1370 | 1,1004 | - |
| 28 dic 2023 | 1,1410 | 1,1410 | 1,1410 | 1,1410 | 1,1043 | - |
| 27 dic 2023 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | 1,1053 | - |
| 22 dic 2023 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | 1,1072 | - |
| 21 dic 2023 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1207 | - |
| 20 dic 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0936 | - |
| 19 dic 2023 | 1,1320 | 1,1320 | 1,1320 | 1,1320 | 1,0956 | - |
| 18 dic 2023 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1178 | - |
| 15 dic 2023 | 1,1340 | 1,1340 | 1,1340 | 1,1340 | 1,0975 | - |
| 14 dic 2023 | 1,0790 | 1,0790 | 1,0790 | 1,0790 | 1,0443 | - |
| 13 dic 2023 | 1,0870 | 1,0870 | 1,0870 | 1,0870 | 1,0520 | - |
| 12 dic 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,0840 | - |
| 11 dic 2023 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | 1,0733 | - |
| *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.