Italia markets close in 4 hours 6 minutes
FTSE MIB
33.531,23 -175,98 (-0,52%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,43 +0,60 (+0,74%) Bitcoin EUR
57.488,87 -13,12 (-0,02%)
2G Energy AG (2GB.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:31PM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 22,95 | 22,95 | 22,80 | 22,80 | 22,80 | 20 |
| 25 giu 2024 | 22,90 | 23,00 | 22,60 | 22,80 | 22,80 | - |
| 24 giu 2024 | 23,25 | 23,60 | 22,35 | 22,35 | 22,35 | - |
| 21 giu 2024 | 23,55 | 23,75 | 23,20 | 23,30 | 23,30 | - |
| 20 giu 2024 | 23,30 | 23,75 | 23,30 | 23,75 | 23,75 | - |
| 19 giu 2024 | 23,45 | 23,95 | 23,20 | 23,20 | 23,20 | 20 |
| 18 giu 2024 | 23,25 | 23,45 | 23,25 | 23,35 | 23,35 | - |
| 17 giu 2024 | 23,85 | 23,95 | 23,05 | 23,15 | 23,15 | - |
| 14 giu 2024 | 24,05 | 24,05 | 23,40 | 24,00 | 24,00 | - |
| 13 giu 2024 | 25,40 | 25,40 | 24,00 | 24,00 | 24,00 | - |
| 12 giu 2024 | 25,50 | 25,65 | 25,45 | 25,55 | 25,55 | - |
| 11 giu 2024 | 25,50 | 25,75 | 25,40 | 25,40 | 25,40 | - |
| 10 giu 2024 | 25,80 | 26,00 | 25,70 | 25,70 | 25,70 | - |
| 07 giu 2024 | 25,90 | 26,15 | 25,85 | 25,85 | 25,85 | - |
| 06 giu 2024 | 25,85 | 26,05 | 25,85 | 25,85 | 25,85 | - |
| 05 giu 2024 | 25,35 | 26,00 | 25,35 | 25,85 | 25,85 | - |
| 05 giu 2024 | 0.17 Dividendo | |||||
| 04 giu 2024 | 25,65 | 25,90 | 25,50 | 25,75 | 25,58 | - |
| 03 giu 2024 | 25,15 | 25,75 | 25,15 | 25,60 | 25,43 | - |
| 31 mag 2024 | 25,35 | 25,35 | 24,95 | 24,95 | 24,79 | - |
| 30 mag 2024 | 24,95 | 25,35 | 24,95 | 25,10 | 24,93 | - |
| 29 mag 2024 | 25,70 | 25,70 | 24,95 | 24,95 | 24,79 | - |
| 28 mag 2024 | 25,60 | 26,00 | 25,60 | 25,60 | 25,43 | - |
| 27 mag 2024 | 25,25 | 25,65 | 25,25 | 25,45 | 25,28 | - |
| 24 mag 2024 | 25,70 | 25,70 | 25,25 | 25,50 | 25,33 | - |
| 23 mag 2024 | 25,35 | 26,30 | 25,35 | 25,80 | 25,63 | - |
| 22 mag 2024 | 24,95 | 25,65 | 24,95 | 25,55 | 25,38 | - |
| 21 mag 2024 | 25,50 | 25,50 | 24,90 | 24,90 | 24,74 | 40 |
| 20 mag 2024 | 25,45 | 26,05 | 25,45 | 25,50 | 25,33 | - |
| 17 mag 2024 | 26,15 | 26,25 | 25,45 | 25,45 | 25,28 | - |
| 16 mag 2024 | 26,00 | 26,45 | 26,00 | 26,15 | 25,98 | - |
| 15 mag 2024 | 26,10 | 26,35 | 26,10 | 26,30 | 26,13 | - |
| 14 mag 2024 | 26,00 | 26,70 | 25,95 | 26,25 | 26,08 | - |
| 13 mag 2024 | 26,25 | 26,25 | 25,70 | 25,70 | 25,53 | - |
| 10 mag 2024 | 26,50 | 26,80 | 26,40 | 26,40 | 26,23 | - |
| 09 mag 2024 | 26,35 | 26,55 | 26,35 | 26,45 | 26,28 | - |
| 08 mag 2024 | 26,00 | 26,45 | 26,00 | 26,35 | 26,18 | - |
| 07 mag 2024 | 26,50 | 26,60 | 26,05 | 26,05 | 25,88 | 57 |
| 06 mag 2024 | 26,10 | 26,60 | 26,05 | 26,45 | 26,28 | - |
| 03 mag 2024 | 26,70 | 26,70 | 25,55 | 26,05 | 25,88 | - |
| 02 mag 2024 | 25,20 | 26,50 | 25,20 | 26,50 | 26,33 | 500 |
| 30 apr 2024 | 25,40 | 25,45 | 25,15 | 25,20 | 25,03 | - |
| 29 apr 2024 | 25,15 | 25,50 | 24,95 | 25,35 | 25,18 | - |
| 26 apr 2024 | 24,25 | 24,90 | 24,25 | 24,90 | 24,74 | - |
| 25 apr 2024 | 23,80 | 24,35 | 23,50 | 24,15 | 23,99 | - |
| 24 apr 2024 | 24,15 | 24,15 | 23,65 | 23,80 | 23,64 | - |
| 23 apr 2024 | 23,25 | 24,20 | 23,25 | 24,05 | 23,89 | - |
| 22 apr 2024 | 22,55 | 23,40 | 22,55 | 23,15 | 23,00 | 50 |
| 19 apr 2024 | 22,50 | 22,85 | 22,10 | 22,50 | 22,35 | - |
| 18 apr 2024 | 21,25 | 23,20 | 21,25 | 22,70 | 22,55 | 150 |
| 17 apr 2024 | 21,20 | 21,30 | 20,95 | 21,20 | 21,06 | - |
| 16 apr 2024 | 21,05 | 21,40 | 21,05 | 21,20 | 21,06 | - |
| 15 apr 2024 | 21,90 | 22,10 | 21,30 | 21,30 | 21,16 | 10 |
| 12 apr 2024 | 22,40 | 22,45 | 21,70 | 21,70 | 21,56 | - |
| 11 apr 2024 | 21,05 | 22,20 | 21,05 | 22,20 | 22,05 | - |
| 10 apr 2024 | 21,05 | 21,05 | 20,80 | 20,90 | 20,76 | - |
| 09 apr 2024 | 21,00 | 21,00 | 20,90 | 20,90 | 20,76 | 25 |
| 08 apr 2024 | 21,00 | 21,15 | 21,00 | 21,15 | 21,01 | - |
| 05 apr 2024 | 21,55 | 21,80 | 21,15 | 21,20 | 21,06 | 400 |
| 04 apr 2024 | 21,35 | 22,10 | 21,35 | 22,05 | 21,90 | - |
| 03 apr 2024 | 21,15 | 21,35 | 21,15 | 21,35 | 21,21 | - |
| 02 apr 2024 | 21,00 | 21,20 | 21,00 | 21,10 | 20,96 | - |
| 28 mar 2024 | 21,45 | 21,45 | 20,85 | 20,95 | 20,81 | - |
| 27 mar 2024 | 21,55 | 21,55 | 21,35 | 21,40 | 21,26 | - |
| 26 mar 2024 | 21,20 | 21,75 | 21,05 | 21,50 | 21,36 | 119 |
| 25 mar 2024 | 21,95 | 21,95 | 21,15 | 21,15 | 21,01 | - |
| 22 mar 2024 | 21,70 | 22,15 | 21,70 | 21,75 | 21,61 | 480 |
| 21 mar 2024 | 22,10 | 22,10 | 21,60 | 21,60 | 21,46 | - |
| 20 mar 2024 | 22,35 | 22,40 | 22,35 | 22,35 | 22,20 | - |
| 19 mar 2024 | 22,45 | 22,45 | 22,30 | 22,30 | 22,15 | - |
| 18 mar 2024 | 22,15 | 22,55 | 22,15 | 22,45 | 22,30 | - |
| 15 mar 2024 | 22,25 | 22,25 | 22,05 | 22,15 | 22,00 | - |
| 14 mar 2024 | 22,35 | 22,60 | 22,20 | 22,20 | 22,05 | - |
| 13 mar 2024 | 22,25 | 22,60 | 22,25 | 22,40 | 22,25 | - |
| 12 mar 2024 | 22,40 | 22,50 | 22,20 | 22,20 | 22,05 | - |
| 11 mar 2024 | 22,40 | 22,60 | 22,40 | 22,45 | 22,30 | - |
| 08 mar 2024 | 22,50 | 22,60 | 22,35 | 22,40 | 22,25 | - |
| 07 mar 2024 | 22,40 | 22,60 | 22,40 | 22,50 | 22,35 | - |
| 06 mar 2024 | 22,25 | 22,70 | 22,25 | 22,45 | 22,30 | - |
| 05 mar 2024 | 22,95 | 23,05 | 22,35 | 22,35 | 22,20 | - |
| 04 mar 2024 | 23,05 | 23,50 | 22,95 | 22,95 | 22,80 | - |
| 01 mar 2024 | 23,10 | 23,10 | 22,80 | 22,80 | 22,65 | - |
| 29 feb 2024 | 22,20 | 22,95 | 22,20 | 22,90 | 22,75 | - |
| 28 feb 2024 | 22,55 | 22,55 | 22,25 | 22,25 | 22,10 | - |
| 27 feb 2024 | 22,65 | 22,85 | 22,45 | 22,45 | 22,30 | - |
| 26 feb 2024 | 22,65 | 22,80 | 22,45 | 22,45 | 22,30 | - |
| 23 feb 2024 | 23,20 | 23,20 | 22,55 | 22,60 | 22,45 | - |
| 22 feb 2024 | 23,60 | 23,60 | 23,10 | 23,30 | 23,15 | 200 |
| 21 feb 2024 | 22,95 | 23,50 | 22,95 | 23,50 | 23,34 | - |
| 20 feb 2024 | 23,35 | 23,45 | 22,95 | 22,95 | 22,80 | - |
| 19 feb 2024 | 23,90 | 23,90 | 23,45 | 23,75 | 23,59 | - |
| 16 feb 2024 | 24,20 | 24,50 | 23,80 | 23,90 | 23,74 | - |
| 15 feb 2024 | 24,10 | 24,45 | 24,00 | 24,15 | 23,99 | 100 |
| 14 feb 2024 | 23,85 | 24,10 | 23,85 | 23,90 | 23,74 | - |
| 13 feb 2024 | 23,95 | 24,15 | 23,70 | 23,85 | 23,69 | - |
| 12 feb 2024 | 23,75 | 24,15 | 23,75 | 23,75 | 23,59 | - |
| 09 feb 2024 | 23,60 | 23,80 | 23,60 | 23,60 | 23,44 | - |
| 08 feb 2024 | 23,55 | 24,15 | 23,50 | 23,50 | 23,34 | 986 |
| 07 feb 2024 | 23,65 | 24,00 | 23,45 | 23,50 | 23,34 | 100 |
| 06 feb 2024 | 23,00 | 23,70 | 23,00 | 23,70 | 23,54 | - |
| *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.