Italia markets close in 1 hour 25 minutes
FTSE MIB
33.293,46 +385,41 (+1,17%) Dow Jones
38.816,84 +38,74 (+0,10%) Nasdaq
17.853,01 -4,01 (-0,02%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,99 +0,66 (+0,82%) Bitcoin EUR
60.294,63 -291,95 (-0,48%)
Tilray Brands Inc (2HQ.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:30PM CEST. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 giu 2024 | 1,5655 | 1,5655 | 1,5620 | 1,5620 | 1,5620 | 85 |
| 17 giu 2024 | 1,5655 | 1,5840 | 1,5215 | 1,5295 | 1,5295 | - |
| 14 giu 2024 | 1,6190 | 1,6225 | 1,5195 | 1,5195 | 1,5195 | - |
| 13 giu 2024 | 1,6225 | 1,6230 | 1,5730 | 1,5730 | 1,5730 | - |
| 12 giu 2024 | 1,6055 | 1,6110 | 1,5820 | 1,6055 | 1,6055 | - |
| 11 giu 2024 | 1,6355 | 1,6390 | 1,5645 | 1,5645 | 1,5645 | - |
| 10 giu 2024 | 1,6695 | 1,6695 | 1,5795 | 1,5795 | 1,5795 | 85 |
| 07 giu 2024 | 1,6750 | 1,6750 | 1,5925 | 1,5925 | 1,5925 | - |
| 06 giu 2024 | 1,6270 | 1,6555 | 1,5785 | 1,5900 | 1,5900 | 62 |
| 05 giu 2024 | 1,6230 | 1,6290 | 1,5715 | 1,5780 | 1,5780 | - |
| 04 giu 2024 | 1,6355 | 1,6555 | 1,5685 | 1,5725 | 1,5725 | - |
| 03 giu 2024 | 1,6645 | 1,7020 | 1,5810 | 1,5810 | 1,5810 | 100 |
| 31 mag 2024 | 1,6560 | 1,6560 | 1,6035 | 1,6035 | 1,6035 | - |
| 30 mag 2024 | 1,6470 | 1,6665 | 1,6000 | 1,6000 | 1,6000 | - |
| 29 mag 2024 | 1,6595 | 1,6695 | 1,6000 | 1,6000 | 1,6000 | - |
| 28 mag 2024 | 1,7150 | 1,7150 | 1,6040 | 1,6040 | 1,6040 | - |
| 27 mag 2024 | 1,6950 | 1,7215 | 1,6935 | 1,7055 | 1,7055 | 1 |
| 24 mag 2024 | 1,6950 | 1,6960 | 1,6495 | 1,6495 | 1,6495 | - |
| 23 mag 2024 | 1,7175 | 1,7255 | 1,6530 | 1,6530 | 1,6530 | 400 |
| 22 mag 2024 | 1,7480 | 1,7575 | 1,6820 | 1,6820 | 1,6820 | 60 |
| 21 mag 2024 | 1,7600 | 1,7635 | 1,6990 | 1,6990 | 1,6990 | - |
| 20 mag 2024 | 1,8150 | 1,8295 | 1,7080 | 1,7305 | 1,7305 | - |
| 17 mag 2024 | 1,9870 | 1,9870 | 1,7520 | 1,7520 | 1,7520 | - |
| 16 mag 2024 | 1,8795 | 1,9685 | 1,8510 | 1,9685 | 1,9685 | 20 |
| 15 mag 2024 | 1,9445 | 1,9540 | 1,8240 | 1,8380 | 1,8380 | - |
| 14 mag 2024 | 1,8555 | 2,1110 | 1,8485 | 1,8960 | 1,8960 | 330 |
| 13 mag 2024 | 1,7840 | 1,7915 | 1,7725 | 1,7915 | 1,7915 | - |
| 10 mag 2024 | 1,8305 | 1,8380 | 1,7385 | 1,7385 | 1,7385 | - |
| 09 mag 2024 | 1,7970 | 1,8200 | 1,7565 | 1,7905 | 1,7905 | 17 |
| 08 mag 2024 | 1,8385 | 1,8690 | 1,7590 | 1,7685 | 1,7685 | 250 |
| 07 mag 2024 | 1,8775 | 1,9215 | 1,8215 | 1,8215 | 1,8215 | 5.680 |
| 06 mag 2024 | 1,9505 | 2,0740 | 1,9210 | 2,0240 | 2,0240 | 9.730 |
| 03 mag 2024 | 1,8755 | 2,0020 | 1,8755 | 1,8940 | 1,8940 | 150 |
| 02 mag 2024 | 1,8950 | 1,9240 | 1,8425 | 1,8550 | 1,8550 | - |
| 30 apr 2024 | 1,6465 | 2,0770 | 1,6450 | 2,0770 | 2,0770 | 350 |
| 29 apr 2024 | 1,6745 | 1,7150 | 1,6475 | 1,6475 | 1,6475 | 1.200 |
| 26 apr 2024 | 1,5985 | 1,6885 | 1,5985 | 1,6595 | 1,6595 | - |
| 25 apr 2024 | 1,6550 | 1,7000 | 1,6370 | 1,6370 | 1,6370 | 312 |
| 24 apr 2024 | 1,7000 | 1,7175 | 1,6880 | 1,7060 | 1,7060 | 40 |
| 23 apr 2024 | 1,5980 | 1,6990 | 1,5940 | 1,6990 | 1,6990 | - |
| 22 apr 2024 | 1,6165 | 1,6455 | 1,5815 | 1,5815 | 1,5815 | 70 |
| 19 apr 2024 | 1,6075 | 1,6300 | 1,5985 | 1,6290 | 1,6290 | 500 |
| 18 apr 2024 | 1,5965 | 1,6200 | 1,5965 | 1,6200 | 1,6200 | - |
| 17 apr 2024 | 1,7090 | 1,7375 | 1,6605 | 1,6655 | 1,6655 | - |
| 16 apr 2024 | 1,6455 | 1,7480 | 1,6455 | 1,7480 | 1,7480 | - |
| 15 apr 2024 | 1,6950 | 1,7010 | 1,6900 | 1,6900 | 1,6900 | - |
| 12 apr 2024 | 1,7520 | 1,7810 | 1,7050 | 1,7050 | 1,7050 | - |
| 11 apr 2024 | 1,8845 | 1,9055 | 1,7605 | 1,7665 | 1,7665 | 500 |
| 10 apr 2024 | 1,9040 | 1,9945 | 1,8680 | 1,8680 | 1,8680 | - |
| 09 apr 2024 | 2,4020 | 2,4020 | 1,8720 | 1,9290 | 1,9290 | 41 |
| 08 apr 2024 | 2,4070 | 2,4290 | 2,3120 | 2,3780 | 2,3780 | 320 |
| 05 apr 2024 | 2,4360 | 2,4440 | 2,3530 | 2,3910 | 2,3910 | - |
| 04 apr 2024 | 2,7920 | 2,8280 | 2,5520 | 2,5520 | 2,5520 | 1.039 |
| 03 apr 2024 | 2,2540 | 2,5120 | 2,2230 | 2,5120 | 2,5120 | 75 |
| 02 apr 2024 | 2,3950 | 2,3950 | 2,2500 | 2,2500 | 2,2500 | 360 |
| 28 mar 2024 | 2,2600 | 2,3780 | 2,2580 | 2,2580 | 2,2580 | 100 |
| 27 mar 2024 | 2,1180 | 2,2860 | 2,1180 | 2,2860 | 2,2860 | 4.000 |
| 26 mar 2024 | 1,9640 | 2,2420 | 1,9070 | 2,1600 | 2,1600 | 2.500 |
| 25 mar 2024 | 2,2020 | 2,2460 | 1,9800 | 1,9800 | 1,9800 | 1.100 |
| 22 mar 2024 | 1,8050 | 2,1200 | 1,7810 | 2,1200 | 2,1200 | 410 |
| 21 mar 2024 | 1,7930 | 1,8030 | 1,7710 | 1,7710 | 1,7710 | - |
| 20 mar 2024 | 1,7950 | 1,7950 | 1,7480 | 1,7760 | 1,7760 | 562 |
| 19 mar 2024 | 1,7590 | 1,7800 | 1,7460 | 1,7800 | 1,7800 | - |
| 18 mar 2024 | 1,7440 | 1,7980 | 1,6830 | 1,7870 | 1,7870 | - |
| 15 mar 2024 | 1,4750 | 1,5230 | 1,4740 | 1,5230 | 1,5230 | - |
| 14 mar 2024 | 1,5340 | 1,5340 | 1,4730 | 1,4730 | 1,4730 | - |
| 13 mar 2024 | 1,5190 | 1,5490 | 1,5190 | 1,5390 | 1,5390 | - |
| 12 mar 2024 | 1,5270 | 1,5490 | 1,5170 | 1,5170 | 1,5170 | - |
| 11 mar 2024 | 1,5360 | 1,5470 | 1,5290 | 1,5340 | 1,5340 | - |
| 08 mar 2024 | 1,4910 | 1,5750 | 1,4910 | 1,5480 | 1,5480 | - |
| 07 mar 2024 | 1,5010 | 1,5220 | 1,4810 | 1,5030 | 1,5030 | 500 |
| 06 mar 2024 | 1,5060 | 1,5250 | 1,5010 | 1,5250 | 1,5250 | - |
| 05 mar 2024 | 1,5460 | 1,5460 | 1,5190 | 1,5460 | 1,5460 | - |
| 04 mar 2024 | 1,5870 | 1,5940 | 1,5370 | 1,5520 | 1,5520 | - |
| 01 mar 2024 | 1,5910 | 1,6130 | 1,5910 | 1,6120 | 1,6120 | - |
| 29 feb 2024 | 1,6300 | 1,6300 | 1,5960 | 1,6030 | 1,6030 | 4.159 |
| 28 feb 2024 | 1,6470 | 1,6640 | 1,6100 | 1,6100 | 1,6100 | - |
| 27 feb 2024 | 1,6290 | 1,6290 | 1,5960 | 1,6260 | 1,6260 | 200 |
| 26 feb 2024 | 1,6540 | 1,6540 | 1,5910 | 1,5910 | 1,5910 | 351 |
| 23 feb 2024 | 1,6280 | 1,6610 | 1,5870 | 1,6060 | 1,6060 | 520 |
| 22 feb 2024 | 1,6670 | 1,6750 | 1,6280 | 1,6400 | 1,6400 | - |
| 21 feb 2024 | 1,6610 | 1,6650 | 1,6170 | 1,6170 | 1,6170 | - |
| 20 feb 2024 | 1,7360 | 1,7430 | 1,6690 | 1,6690 | 1,6690 | - |
| 19 feb 2024 | 1,7530 | 1,7530 | 1,7470 | 1,7500 | 1,7500 | 100 |
| 16 feb 2024 | 1,7150 | 1,7150 | 1,6940 | 1,6940 | 1,6940 | 1.005 |
| 15 feb 2024 | 1,6950 | 1,7400 | 1,6950 | 1,7230 | 1,7230 | 100 |
| 14 feb 2024 | 1,6650 | 1,6820 | 1,6340 | 1,6820 | 1,6820 | - |
| 13 feb 2024 | 1,7450 | 1,7480 | 1,6750 | 1,6750 | 1,6750 | - |
| 12 feb 2024 | 1,7410 | 1,7570 | 1,7370 | 1,7570 | 1,7570 | - |
| 09 feb 2024 | 1,7510 | 1,7570 | 1,7460 | 1,7460 | 1,7460 | - |
| 08 feb 2024 | 1,7310 | 1,7550 | 1,7310 | 1,7550 | 1,7550 | - |
| 07 feb 2024 | 1,8210 | 1,8210 | 1,7620 | 1,7680 | 1,7680 | - |
| 06 feb 2024 | 1,6850 | 1,8330 | 1,6770 | 1,8330 | 1,8330 | 60 |
| 05 feb 2024 | 1,7620 | 1,7780 | 1,6840 | 1,6840 | 1,6840 | 3.050 |
| 02 feb 2024 | 1,8260 | 1,8260 | 1,7200 | 1,7200 | 1,7200 | - |
| 01 feb 2024 | 1,6990 | 1,7610 | 1,6950 | 1,7350 | 1,7350 | - |
| 31 gen 2024 | 1,7650 | 1,7650 | 1,7270 | 1,7280 | 1,7280 | - |
| 30 gen 2024 | 1,7830 | 1,8010 | 1,7580 | 1,7580 | 1,7580 | - |
| 29 gen 2024 | 1,7640 | 1,7800 | 1,7310 | 1,7800 | 1,7800 | - |
| 26 gen 2024 | 1,8050 | 1,8180 | 1,7800 | 1,7800 | 1,7800 | - |
| *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.