Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.186,88 +588,71 (+0,99%)
2G Energy AG (2GB.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM CEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 22,65 | 23,20 | 22,15 | 22,80 | 22,80 | 36.641 |
| 18 apr 2024 | 21,35 | 23,50 | 21,10 | 22,75 | 22,75 | 81.227 |
| 17 apr 2024 | 21,45 | 21,55 | 21,15 | 21,15 | 21,15 | 16.249 |
| 16 apr 2024 | 21,50 | 22,00 | 21,25 | 21,35 | 21,35 | 23.840 |
| 15 apr 2024 | 21,85 | 22,35 | 21,50 | 21,80 | 21,80 | 19.069 |
| 12 apr 2024 | 22,60 | 23,05 | 21,75 | 21,80 | 21,80 | 40.411 |
| 11 apr 2024 | 21,30 | 23,20 | 21,30 | 22,45 | 22,45 | 93.228 |
| 10 apr 2024 | 21,10 | 21,30 | 20,75 | 21,20 | 21,20 | 45.699 |
| 09 apr 2024 | 21,00 | 21,15 | 20,90 | 21,10 | 21,10 | 24.730 |
| 08 apr 2024 | 21,35 | 21,45 | 21,00 | 21,00 | 21,00 | 29.295 |
| 05 apr 2024 | 21,95 | 21,95 | 21,20 | 21,20 | 21,20 | 9.628 |
| 04 apr 2024 | 21,50 | 22,35 | 21,45 | 22,30 | 22,30 | 15.787 |
| 03 apr 2024 | 21,30 | 21,60 | 20,95 | 21,50 | 21,50 | 11.891 |
| 02 apr 2024 | 21,20 | 21,55 | 21,00 | 21,25 | 21,25 | 20.722 |
| 28 mar 2024 | 21,50 | 21,60 | 20,90 | 21,00 | 21,00 | 18.891 |
| 27 mar 2024 | 21,40 | 21,70 | 21,40 | 21,70 | 21,70 | 24.050 |
| 26 mar 2024 | 21,50 | 21,85 | 21,10 | 21,50 | 21,50 | 48.381 |
| 25 mar 2024 | 21,90 | 22,10 | 21,55 | 21,60 | 21,60 | 20.011 |
| 22 mar 2024 | 21,65 | 22,40 | 21,65 | 21,95 | 21,95 | 16.360 |
| 21 mar 2024 | 22,60 | 22,60 | 21,55 | 21,75 | 21,75 | 25.677 |
| 20 mar 2024 | 22,70 | 22,75 | 21,95 | 22,25 | 22,25 | 22.397 |
| 19 mar 2024 | 22,70 | 22,70 | 22,40 | 22,60 | 22,60 | 6.360 |
| 18 mar 2024 | 22,35 | 22,70 | 22,35 | 22,55 | 22,55 | 10.979 |
| 15 mar 2024 | 22,35 | 22,50 | 22,20 | 22,30 | 22,30 | 13.308 |
| 14 mar 2024 | 22,55 | 22,85 | 22,35 | 22,35 | 22,35 | 6.760 |
| 13 mar 2024 | 22,45 | 22,85 | 22,40 | 22,65 | 22,65 | 11.107 |
| 12 mar 2024 | 22,55 | 22,75 | 22,30 | 22,50 | 22,50 | 12.926 |
| 11 mar 2024 | 22,60 | 22,90 | 22,50 | 22,65 | 22,65 | 12.074 |
| 08 mar 2024 | 22,80 | 22,80 | 22,45 | 22,70 | 22,70 | 21.591 |
| 07 mar 2024 | 22,60 | 22,85 | 22,50 | 22,75 | 22,75 | 10.078 |
| 06 mar 2024 | 22,45 | 22,90 | 22,40 | 22,80 | 22,80 | 13.233 |
| 05 mar 2024 | 23,20 | 23,35 | 22,40 | 22,50 | 22,50 | 21.335 |
| 04 mar 2024 | 23,50 | 23,70 | 23,10 | 23,20 | 23,20 | 14.576 |
| 01 mar 2024 | 23,30 | 23,35 | 23,00 | 23,35 | 23,35 | 10.265 |
| 29 feb 2024 | 22,40 | 23,20 | 22,40 | 23,15 | 23,15 | 12.709 |
| 28 feb 2024 | 22,75 | 22,80 | 22,25 | 22,50 | 22,50 | 35.523 |
| 27 feb 2024 | 23,05 | 23,05 | 22,60 | 22,85 | 22,85 | 10.994 |
| 26 feb 2024 | 22,90 | 23,20 | 22,60 | 22,95 | 22,95 | 11.301 |
| 23 feb 2024 | 23,35 | 23,35 | 22,70 | 22,90 | 22,90 | 18.461 |
| 22 feb 2024 | 23,45 | 23,70 | 23,15 | 23,40 | 23,40 | 38.237 |
| 21 feb 2024 | 23,10 | 23,50 | 23,00 | 23,35 | 23,35 | 13.321 |
| 20 feb 2024 | 23,65 | 23,75 | 23,15 | 23,20 | 23,20 | 6.377 |
| 19 feb 2024 | 24,00 | 24,00 | 23,50 | 23,75 | 23,75 | 11.881 |
| 16 feb 2024 | 24,60 | 24,80 | 23,85 | 24,00 | 24,00 | 12.580 |
| 15 feb 2024 | 24,45 | 24,55 | 24,00 | 24,45 | 24,45 | 18.051 |
| 14 feb 2024 | 24,05 | 24,35 | 23,90 | 24,20 | 24,20 | 28.564 |
| 13 feb 2024 | 24,15 | 24,40 | 23,65 | 24,10 | 24,10 | 26.426 |
| 12 feb 2024 | 24,05 | 24,45 | 24,00 | 24,05 | 24,05 | 15.177 |
| 09 feb 2024 | 24,15 | 24,15 | 23,60 | 24,00 | 24,00 | 35.771 |
| 08 feb 2024 | 23,75 | 24,30 | 23,75 | 23,95 | 23,95 | 26.362 |
| 07 feb 2024 | 23,95 | 24,00 | 23,55 | 23,75 | 23,75 | 17.292 |
| 06 feb 2024 | 23,20 | 24,10 | 23,15 | 23,90 | 23,90 | 20.494 |
| 05 feb 2024 | 23,25 | 23,25 | 22,80 | 23,05 | 23,05 | 24.079 |
| 02 feb 2024 | 23,55 | 24,00 | 23,20 | 23,30 | 23,30 | 25.724 |
| 01 feb 2024 | 23,10 | 23,50 | 23,10 | 23,40 | 23,40 | 23.790 |
| 31 gen 2024 | 23,10 | 23,40 | 23,00 | 23,30 | 23,30 | 14.595 |
| 30 gen 2024 | 23,30 | 23,40 | 22,80 | 23,35 | 23,35 | 43.228 |
| 29 gen 2024 | 22,20 | 23,25 | 22,00 | 23,20 | 23,20 | 24.724 |
| 26 gen 2024 | 22,50 | 22,60 | 22,05 | 22,20 | 22,20 | 26.900 |
| 25 gen 2024 | 22,35 | 23,00 | 21,80 | 22,75 | 22,75 | 51.074 |
| 24 gen 2024 | 20,30 | 21,25 | 20,30 | 21,05 | 21,05 | 27.115 |
| 23 gen 2024 | 20,15 | 20,45 | 20,10 | 20,40 | 20,40 | 11.506 |
| 22 gen 2024 | 20,50 | 20,60 | 20,05 | 20,30 | 20,30 | 16.489 |
| 19 gen 2024 | 20,75 | 20,75 | 20,10 | 20,25 | 20,25 | 12.888 |
| 18 gen 2024 | 20,30 | 20,70 | 19,92 | 20,50 | 20,50 | 21.316 |
| 17 gen 2024 | 20,90 | 20,90 | 19,96 | 20,05 | 20,05 | 42.457 |
| 16 gen 2024 | 21,20 | 21,35 | 21,00 | 21,15 | 21,15 | 14.909 |
| 15 gen 2024 | 22,00 | 22,00 | 21,30 | 21,35 | 21,35 | 18.379 |
| 12 gen 2024 | 21,55 | 22,25 | 21,55 | 21,85 | 21,85 | 19.181 |
| 11 gen 2024 | 21,85 | 22,05 | 21,60 | 21,60 | 21,60 | 18.441 |
| 10 gen 2024 | 22,00 | 22,15 | 21,70 | 21,75 | 21,75 | 13.606 |
| 09 gen 2024 | 22,10 | 22,20 | 21,90 | 22,00 | 22,00 | 7.653 |
| 08 gen 2024 | 21,65 | 22,25 | 21,45 | 22,20 | 22,20 | 19.016 |
| 05 gen 2024 | 22,15 | 22,20 | 21,60 | 21,85 | 21,85 | 15.199 |
| 04 gen 2024 | 21,85 | 22,30 | 21,80 | 22,30 | 22,30 | 16.878 |
| 03 gen 2024 | 22,40 | 22,40 | 21,65 | 21,70 | 21,70 | 34.845 |
| 02 gen 2024 | 22,90 | 22,95 | 22,10 | 22,30 | 22,30 | 14.992 |
| 29 dic 2023 | 22,65 | 22,80 | 22,60 | 22,70 | 22,70 | 7.888 |
| 28 dic 2023 | 22,55 | 22,80 | 22,30 | 22,55 | 22,55 | 18.515 |
| 27 dic 2023 | 22,15 | 22,70 | 22,10 | 22,40 | 22,40 | 19.022 |
| 22 dic 2023 | 22,05 | 22,30 | 21,90 | 22,10 | 22,10 | 11.059 |
| 21 dic 2023 | 22,20 | 22,40 | 22,05 | 22,25 | 22,25 | 9.009 |
| 20 dic 2023 | 22,45 | 22,75 | 22,35 | 22,35 | 22,35 | 7.882 |
| 19 dic 2023 | 21,75 | 22,80 | 21,75 | 22,60 | 22,60 | 27.403 |
| 18 dic 2023 | 22,65 | 22,65 | 21,55 | 21,85 | 21,85 | 28.670 |
| 15 dic 2023 | 22,50 | 22,95 | 22,15 | 22,50 | 22,50 | 32.155 |
| 14 dic 2023 | 22,05 | 23,00 | 22,05 | 22,65 | 22,65 | 32.834 |
| 13 dic 2023 | 22,10 | 22,15 | 21,85 | 21,90 | 21,90 | 9.955 |
| 12 dic 2023 | 22,50 | 22,55 | 21,95 | 22,05 | 22,05 | 18.349 |
| 11 dic 2023 | 22,70 | 22,90 | 22,40 | 22,50 | 22,50 | 15.881 |
| 08 dic 2023 | 22,50 | 22,90 | 22,50 | 22,70 | 22,70 | 7.245 |
| 07 dic 2023 | 23,05 | 23,10 | 22,50 | 22,60 | 22,60 | 14.146 |
| 06 dic 2023 | 23,30 | 23,55 | 23,00 | 23,00 | 23,00 | 10.357 |
| 05 dic 2023 | 22,75 | 23,40 | 22,65 | 23,40 | 23,40 | 37.718 |
| 04 dic 2023 | 23,10 | 23,50 | 22,75 | 22,75 | 22,75 | 22.323 |
| 01 dic 2023 | 23,00 | 23,15 | 22,40 | 23,00 | 23,00 | 23.045 |
| 30 nov 2023 | 23,45 | 23,45 | 22,75 | 22,85 | 22,85 | 16.652 |
| 29 nov 2023 | 22,80 | 23,55 | 22,80 | 23,35 | 23,35 | 13.465 |
| 28 nov 2023 | 23,10 | 23,15 | 22,60 | 23,05 | 23,05 | 11.769 |
| 27 nov 2023 | 23,85 | 23,90 | 22,95 | 23,10 | 23,10 | 22.378 |
| *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.