Italia markets close in 5 hours 50 minutes
FTSE MIB
34.252,30 -18,82 (-0,05%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,84 +0,03 (+0,04%) Bitcoin EUR
59.731,67 -2.138,06 (-3,46%)
Tilray Brands Inc (2HQ.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:01AM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 38 |
| 24 apr 2024 | 1,7005 | 1,7005 | 1,7005 | 1,7005 | 1,7005 | - |
| 23 apr 2024 | 1,6030 | 1,6030 | 1,6030 | 1,6030 | 1,6030 | - |
| 22 apr 2024 | 1,6215 | 1,6215 | 1,6215 | 1,6215 | 1,6215 | - |
| 19 apr 2024 | 1,6125 | 1,6125 | 1,6110 | 1,6110 | 1,6110 | 1.600 |
| 18 apr 2024 | 1,6010 | 1,6010 | 1,6010 | 1,6010 | 1,6010 | - |
| 17 apr 2024 | 1,7185 | 1,7185 | 1,7185 | 1,7185 | 1,7185 | - |
| 16 apr 2024 | 1,6625 | 1,6625 | 1,6625 | 1,6625 | 1,6625 | - |
| 15 apr 2024 | 1,7005 | 1,7005 | 1,7005 | 1,7005 | 1,7005 | 11 |
| 12 apr 2024 | 1,7575 | 1,7575 | 1,7575 | 1,7575 | 1,7575 | - |
| 11 apr 2024 | 1,8905 | 1,8905 | 1,8905 | 1,8905 | 1,8905 | - |
| 10 apr 2024 | 1,9305 | 1,9305 | 1,9305 | 1,9305 | 1,9305 | - |
| 09 apr 2024 | 2,3990 | 2,4290 | 1,9020 | 1,9020 | 1,9020 | 2.572 |
| 08 apr 2024 | 2,3810 | 2,4070 | 2,3810 | 2,4070 | 2,4070 | 150 |
| 05 apr 2024 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | - |
| 04 apr 2024 | 2,8010 | 2,9010 | 2,6000 | 2,6000 | 2,6000 | 12.654 |
| 03 apr 2024 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | - |
| 02 apr 2024 | 2,3300 | 2,3990 | 2,2690 | 2,2690 | 2,2690 | 2.350 |
| 28 mar 2024 | 2,2680 | 2,4100 | 2,2680 | 2,4100 | 2,4100 | 1.267 |
| 27 mar 2024 | 2,1260 | 2,3000 | 2,1260 | 2,3000 | 2,3000 | 86 |
| 26 mar 2024 | 1,9610 | 2,1740 | 1,9610 | 2,1740 | 2,1740 | 3.400 |
| 25 mar 2024 | 2,2980 | 2,2980 | 2,0920 | 2,0920 | 2,0920 | 5.401 |
| 22 mar 2024 | 1,8110 | 2,0960 | 1,8110 | 2,0880 | 2,0880 | 2.060 |
| 21 mar 2024 | 1,8140 | 1,8140 | 1,8140 | 1,8140 | 1,8140 | 139 |
| 20 mar 2024 | 1,7810 | 1,7810 | 1,7720 | 1,7720 | 1,7720 | 141 |
| 19 mar 2024 | 1,7650 | 1,7650 | 1,7520 | 1,7520 | 1,7520 | 114 |
| 18 mar 2024 | 1,7310 | 1,7800 | 1,7310 | 1,7800 | 1,7800 | 5.513 |
| 15 mar 2024 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | - |
| 14 mar 2024 | 1,5390 | 1,5390 | 1,5390 | 1,5390 | 1,5390 | - |
| 13 mar 2024 | 1,5240 | 1,5240 | 1,5240 | 1,5240 | 1,5240 | - |
| 12 mar 2024 | 1,5320 | 1,5510 | 1,5320 | 1,5410 | 1,5410 | 120 |
| 11 mar 2024 | 1,5410 | 1,5410 | 1,5330 | 1,5330 | 1,5330 | 213 |
| 08 mar 2024 | 1,4960 | 1,4960 | 1,4960 | 1,4960 | 1,4960 | - |
| 07 mar 2024 | 1,4970 | 1,4970 | 1,4820 | 1,4820 | 1,4820 | 175 |
| 06 mar 2024 | 1,5110 | 1,5110 | 1,5110 | 1,5110 | 1,5110 | - |
| 05 mar 2024 | 1,5380 | 1,5380 | 1,5380 | 1,5380 | 1,5380 | - |
| 04 mar 2024 | 1,5920 | 1,5920 | 1,5710 | 1,5710 | 1,5710 | 50 |
| 01 mar 2024 | 1,5960 | 1,5960 | 1,5960 | 1,5960 | 1,5960 | - |
| 29 feb 2024 | 1,6280 | 1,6280 | 1,6070 | 1,6070 | 1,6070 | 150 |
| 28 feb 2024 | 1,6520 | 1,6710 | 1,6500 | 1,6710 | 1,6710 | 1.930 |
| 27 feb 2024 | 1,6170 | 1,6170 | 1,6170 | 1,6170 | 1,6170 | - |
| 26 feb 2024 | 1,6310 | 1,6310 | 1,6100 | 1,6100 | 1,6100 | 12 |
| 23 feb 2024 | 1,6330 | 1,6330 | 1,6330 | 1,6330 | 1,6330 | - |
| 22 feb 2024 | 1,6720 | 1,6720 | 1,6720 | 1,6720 | 1,6720 | - |
| 21 feb 2024 | 1,6660 | 1,6660 | 1,6660 | 1,6660 | 1,6660 | - |
| 20 feb 2024 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | - |
| 19 feb 2024 | 1,7850 | 1,7850 | 1,7520 | 1,7520 | 1,7520 | 1.050 |
| 16 feb 2024 | 1,7210 | 1,7210 | 1,7200 | 1,7200 | 1,7200 | 1.695 |
| 15 feb 2024 | 1,7010 | 1,7010 | 1,7010 | 1,7010 | 1,7010 | - |
| 14 feb 2024 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | - |
| 13 feb 2024 | 1,7510 | 1,7510 | 1,7510 | 1,7510 | 1,7510 | - |
| 12 feb 2024 | 1,7470 | 1,7470 | 1,7470 | 1,7470 | 1,7470 | - |
| 09 feb 2024 | 1,7570 | 1,7570 | 1,7570 | 1,7570 | 1,7570 | - |
| 08 feb 2024 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | - |
| 07 feb 2024 | 1,8170 | 1,8170 | 1,7690 | 1,7690 | 1,7690 | 100 |
| 06 feb 2024 | 1,6910 | 1,6910 | 1,6910 | 1,6910 | 1,6910 | - |
| 05 feb 2024 | 1,7410 | 1,7410 | 1,7410 | 1,7410 | 1,7410 | - |
| 02 feb 2024 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | - |
| 01 feb 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | - |
| 31 gen 2024 | 1,7710 | 1,7710 | 1,7710 | 1,7710 | 1,7710 | - |
| 30 gen 2024 | 1,7890 | 1,8070 | 1,7570 | 1,7570 | 1,7570 | 44 |
| 29 gen 2024 | 1,7700 | 1,7890 | 1,7700 | 1,7890 | 1,7890 | 500 |
| 26 gen 2024 | 1,8110 | 1,8110 | 1,8110 | 1,8110 | 1,8110 | - |
| 25 gen 2024 | 1,8010 | 1,8010 | 1,8010 | 1,8010 | 1,8010 | - |
| 24 gen 2024 | 1,8510 | 1,8510 | 1,8510 | 1,8510 | 1,8510 | - |
| 23 gen 2024 | 1,8450 | 1,8450 | 1,8450 | 1,8450 | 1,8450 | - |
| 22 gen 2024 | 1,8080 | 1,8080 | 1,8080 | 1,8080 | 1,8080 | - |
| 19 gen 2024 | 1,7610 | 1,7610 | 1,7610 | 1,7610 | 1,7610 | - |
| 18 gen 2024 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | - |
| 17 gen 2024 | 1,9330 | 1,9330 | 1,9330 | 1,9330 | 1,9330 | - |
| 16 gen 2024 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | - |
| 15 gen 2024 | 1,7330 | 1,7330 | 1,7330 | 1,7330 | 1,7330 | - |
| 12 gen 2024 | 1,7330 | 1,7330 | 1,7330 | 1,7330 | 1,7330 | - |
| 11 gen 2024 | 1,8210 | 1,8210 | 1,8210 | 1,8210 | 1,8210 | - |
| 10 gen 2024 | 1,9170 | 1,9170 | 1,8280 | 1,8280 | 1,8280 | 500 |
| 09 gen 2024 | 2,1520 | 2,1520 | 2,1520 | 2,1520 | 2,1520 | - |
| 08 gen 2024 | 2,0820 | 2,0820 | 2,0820 | 2,0820 | 2,0820 | - |
| 05 gen 2024 | 2,0840 | 2,0840 | 2,0840 | 2,0840 | 2,0840 | - |
| 04 gen 2024 | 2,1140 | 2,1140 | 2,1140 | 2,1140 | 2,1140 | - |
| 03 gen 2024 | 2,0340 | 2,0340 | 2,0000 | 2,0000 | 2,0000 | 350 |
| 02 gen 2024 | 2,0820 | 2,1400 | 2,0820 | 2,1400 | 2,1400 | 530 |
| 29 dic 2023 | 2,2080 | 2,2380 | 2,2080 | 2,2380 | 2,2380 | - |
| 28 dic 2023 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | - |
| 27 dic 2023 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 1 |
| 22 dic 2023 | 1,8410 | 1,8410 | 1,8410 | 1,8410 | 1,8410 | - |
| 21 dic 2023 | 1,8170 | 1,8170 | 1,8160 | 1,8160 | 1,8160 | 500 |
| 20 dic 2023 | 1,8570 | 1,8570 | 1,8570 | 1,8570 | 1,8570 | - |
| 19 dic 2023 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | - |
| 18 dic 2023 | 1,8510 | 1,8510 | 1,8510 | 1,8510 | 1,8510 | - |
| 15 dic 2023 | 1,8440 | 1,8440 | 1,8440 | 1,8440 | 1,8440 | - |
| 14 dic 2023 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | - |
| 13 dic 2023 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | - |
| 12 dic 2023 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | - |
| 11 dic 2023 | 1,8060 | 1,8060 | 1,7710 | 1,7710 | 1,7710 | 3.200 |
| 08 dic 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 07 dic 2023 | 1,6910 | 1,6910 | 1,6910 | 1,6910 | 1,6910 | - |
| 06 dic 2023 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | - |
| 05 dic 2023 | 1,8890 | 1,8890 | 1,8890 | 1,8890 | 1,8890 | - |
| 04 dic 2023 | 1,7510 | 1,7510 | 1,7510 | 1,7510 | 1,7510 | - |
| 01 dic 2023 | 1,6320 | 1,6320 | 1,6320 | 1,6320 | 1,6320 | - |
| *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.