Italia markets closed
Dow Jones
38.412,84 -90,85 (-0,24%) Nasdaq
15.695,84 -0,80 (-0,01%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0697 -0,0007 (-0,06%) Bitcoin EUR
60.672,21 -1.663,73 (-2,67%) CMC Crypto 200
1.400,24 -23,86 (-1,68%)
Gritstone Bio Inc (2JQ.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:35PM CEST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 0,6910 | 0,7370 | 0,6875 | 0,7370 | 0,7370 | 551 |
| 23 apr 2024 | 0,6960 | 0,7015 | 0,6870 | 0,6955 | 0,6955 | - |
| 22 apr 2024 | 0,6915 | 0,7085 | 0,6490 | 0,7085 | 0,7085 | - |
| 19 apr 2024 | 0,6945 | 0,7110 | 0,6800 | 0,6800 | 0,6800 | - |
| 18 apr 2024 | 0,7075 | 0,7210 | 0,7035 | 0,7035 | 0,7035 | - |
| 17 apr 2024 | 0,7300 | 0,7615 | 0,7170 | 0,7240 | 0,7240 | - |
| 16 apr 2024 | 0,6835 | 0,7500 | 0,6770 | 0,7280 | 0,7280 | - |
| 15 apr 2024 | 0,8065 | 0,8160 | 0,7180 | 0,7180 | 0,7180 | - |
| 12 apr 2024 | 0,8590 | 0,8670 | 0,7975 | 0,7975 | 0,7975 | - |
| 11 apr 2024 | 0,8750 | 0,8945 | 0,8655 | 0,8720 | 0,8720 | - |
| 10 apr 2024 | 0,9095 | 0,9095 | 0,8745 | 0,8790 | 0,8790 | - |
| 09 apr 2024 | 0,9280 | 0,9530 | 0,9105 | 0,9260 | 0,9260 | - |
| 08 apr 2024 | 0,9085 | 0,9500 | 0,9080 | 0,9255 | 0,9255 | - |
| 05 apr 2024 | 0,9585 | 0,9585 | 0,9045 | 0,9045 | 0,9045 | - |
| 04 apr 2024 | 1,1020 | 1,1070 | 0,9440 | 0,9440 | 0,9440 | - |
| 03 apr 2024 | 1,1390 | 1,1420 | 1,0940 | 1,0940 | 1,0940 | - |
| 02 apr 2024 | 1,5150 | 1,5150 | 1,1190 | 1,1660 | 1,1660 | - |
| 28 mar 2024 | 2,5850 | 2,6350 | 2,4100 | 2,4200 | 2,4200 | - |
| 27 mar 2024 | 2,4150 | 2,6350 | 2,4100 | 2,6350 | 2,6350 | - |
| 26 mar 2024 | 2,4950 | 2,5000 | 2,3550 | 2,4200 | 2,4200 | - |
| 25 mar 2024 | 2,5350 | 2,6250 | 2,5150 | 2,5150 | 2,5150 | - |
| 22 mar 2024 | 2,5900 | 2,6500 | 2,5500 | 2,5700 | 2,5700 | - |
| 21 mar 2024 | 2,4950 | 2,6100 | 2,4950 | 2,5800 | 2,5800 | - |
| 20 mar 2024 | 2,5150 | 2,5200 | 2,4250 | 2,4800 | 2,4800 | - |
| 19 mar 2024 | 2,2700 | 2,4900 | 2,2300 | 2,4900 | 2,4900 | - |
| 18 mar 2024 | 2,1750 | 2,2600 | 2,1700 | 2,2500 | 2,2500 | - |
| 15 mar 2024 | 2,1300 | 2,1800 | 2,1200 | 2,1700 | 2,1700 | - |
| 14 mar 2024 | 2,1700 | 2,1750 | 2,0400 | 2,0400 | 2,0400 | - |
| 13 mar 2024 | 2,2950 | 2,3150 | 2,1550 | 2,1550 | 2,1550 | - |
| 12 mar 2024 | 2,2050 | 2,3400 | 2,2050 | 2,3200 | 2,3200 | - |
| 11 mar 2024 | 2,4400 | 2,6300 | 2,2550 | 2,2550 | 2,2550 | - |
| 08 mar 2024 | 2,3650 | 2,4950 | 2,3150 | 2,4150 | 2,4150 | - |
| 07 mar 2024 | 1,9960 | 2,3500 | 1,9920 | 2,3400 | 2,3400 | - |
| 06 mar 2024 | 1,9000 | 2,0050 | 1,9000 | 1,9700 | 1,9700 | - |
| 05 mar 2024 | 1,9600 | 2,0150 | 1,9020 | 1,9020 | 1,9020 | - |
| 04 mar 2024 | 1,9080 | 2,0650 | 1,8360 | 1,9760 | 1,9760 | - |
| 01 mar 2024 | 2,0300 | 2,0300 | 1,7320 | 1,8700 | 1,8700 | 551 |
| 29 feb 2024 | 2,6200 | 2,8200 | 2,5350 | 2,5950 | 2,5950 | - |
| 28 feb 2024 | 2,5250 | 2,7050 | 2,4700 | 2,5850 | 2,5850 | - |
| 27 feb 2024 | 2,2550 | 2,5400 | 2,2550 | 2,5400 | 2,5400 | - |
| 26 feb 2024 | 2,0500 | 2,2650 | 2,0450 | 2,2450 | 2,2450 | - |
| 23 feb 2024 | 1,9200 | 2,0550 | 1,8840 | 2,0550 | 2,0550 | - |
| 22 feb 2024 | 1,9140 | 1,9640 | 1,8900 | 1,9080 | 1,9080 | - |
| 21 feb 2024 | 1,9700 | 1,9820 | 1,9000 | 1,9260 | 1,9260 | - |
| 20 feb 2024 | 2,0300 | 2,0300 | 1,9840 | 1,9840 | 1,9840 | - |
| 19 feb 2024 | 2,0300 | 2,0350 | 2,0300 | 2,0300 | 2,0300 | - |
| 16 feb 2024 | 2,0250 | 2,1000 | 1,9860 | 1,9900 | 1,9900 | - |
| 15 feb 2024 | 2,0300 | 2,0550 | 1,9940 | 2,0100 | 2,0100 | - |
| 14 feb 2024 | 1,9420 | 2,0750 | 1,9420 | 2,0250 | 2,0250 | - |
| 13 feb 2024 | 2,0850 | 2,1500 | 1,9380 | 1,9380 | 1,9380 | - |
| 12 feb 2024 | 2,0800 | 2,1400 | 2,0050 | 2,0750 | 2,0750 | - |
| 09 feb 2024 | 2,0400 | 2,1300 | 2,0400 | 2,0900 | 2,0900 | - |
| 08 feb 2024 | 1,9760 | 2,0650 | 1,9760 | 2,0650 | 2,0650 | - |
| 07 feb 2024 | 2,1000 | 2,1100 | 1,9900 | 1,9900 | 1,9900 | - |
| 06 feb 2024 | 2,0900 | 2,1050 | 2,0700 | 2,1050 | 2,1050 | - |
| 05 feb 2024 | 2,1200 | 2,1600 | 2,0800 | 2,1050 | 2,1050 | - |
| 02 feb 2024 | 2,2650 | 2,3150 | 2,1350 | 2,1350 | 2,1350 | - |
| 01 feb 2024 | 2,1900 | 2,2950 | 2,1900 | 2,2200 | 2,2200 | - |
| 31 gen 2024 | 2,3950 | 2,4000 | 2,1950 | 2,2450 | 2,2450 | - |
| 30 gen 2024 | 2,6350 | 2,6350 | 2,4000 | 2,4000 | 2,4000 | - |
| 29 gen 2024 | 2,5150 | 2,6350 | 2,5050 | 2,6350 | 2,6350 | - |
| 26 gen 2024 | 2,6150 | 2,7900 | 2,5200 | 2,5200 | 2,5200 | - |
| 25 gen 2024 | 2,5400 | 2,6350 | 2,5300 | 2,6350 | 2,6350 | - |
| 24 gen 2024 | 2,5450 | 2,5700 | 2,5100 | 2,5400 | 2,5400 | - |
| 23 gen 2024 | 2,5400 | 2,5850 | 2,5150 | 2,5500 | 2,5500 | - |
| 22 gen 2024 | 2,3550 | 2,5400 | 2,3100 | 2,5400 | 2,5400 | - |
| 19 gen 2024 | 2,5150 | 2,5300 | 2,3550 | 2,3550 | 2,3550 | - |
| 18 gen 2024 | 2,6550 | 2,7400 | 2,5350 | 2,5350 | 2,5350 | - |
| 17 gen 2024 | 2,6600 | 2,7150 | 2,5550 | 2,6150 | 2,6150 | - |
| 16 gen 2024 | 2,5750 | 2,8250 | 2,5300 | 2,6700 | 2,6700 | - |
| 15 gen 2024 | 2,5600 | 2,5600 | 2,5350 | 2,5350 | 2,5350 | - |
| 12 gen 2024 | 2,1900 | 2,5200 | 2,1800 | 2,4950 | 2,4950 | - |
| 11 gen 2024 | 2,2050 | 2,2400 | 2,1150 | 2,1850 | 2,1850 | - |
| 10 gen 2024 | 2,4700 | 2,4750 | 2,1850 | 2,1850 | 2,1850 | - |
| 09 gen 2024 | 1,8760 | 1,9120 | 1,8680 | 1,8680 | 1,8680 | - |
| 08 gen 2024 | 1,7860 | 1,8940 | 1,7560 | 1,8940 | 1,8940 | - |
| 05 gen 2024 | 1,9200 | 1,9220 | 1,7300 | 1,8040 | 1,8040 | - |
| 04 gen 2024 | 1,8500 | 1,9220 | 1,8480 | 1,9220 | 1,9220 | - |
| 03 gen 2024 | 1,9860 | 1,9900 | 1,8280 | 1,8440 | 1,8440 | - |
| 02 gen 2024 | 1,8500 | 2,0300 | 1,8500 | 1,9760 | 1,9760 | - |
| 29 dic 2023 | 1,8640 | 1,8640 | 1,8420 | 1,8540 | 1,8540 | - |
| 28 dic 2023 | 1,8900 | 1,9260 | 1,8480 | 1,8480 | 1,8480 | - |
| 27 dic 2023 | 1,8580 | 1,9320 | 1,8040 | 1,8680 | 1,8680 | - |
| 22 dic 2023 | 1,4860 | 1,6480 | 1,4840 | 1,6480 | 1,6480 | - |
| 21 dic 2023 | 1,5200 | 1,5580 | 1,4940 | 1,4940 | 1,4940 | - |
| 20 dic 2023 | 1,6420 | 1,6600 | 1,5200 | 1,5200 | 1,5200 | - |
| 19 dic 2023 | 1,6280 | 1,7000 | 1,6260 | 1,6540 | 1,6540 | - |
| 18 dic 2023 | 1,7440 | 1,8120 | 1,6160 | 1,6160 | 1,6160 | - |
| 15 dic 2023 | 1,6960 | 1,8200 | 1,6960 | 1,8200 | 1,8200 | - |
| 14 dic 2023 | 1,6180 | 1,7220 | 1,6180 | 1,6880 | 1,6880 | - |
| 13 dic 2023 | 1,4660 | 1,5940 | 1,4400 | 1,5940 | 1,5940 | - |
| 12 dic 2023 | 1,4200 | 1,4600 | 1,3980 | 1,4580 | 1,4580 | - |
| 11 dic 2023 | 1,5420 | 1,5660 | 1,4060 | 1,4060 | 1,4060 | - |
| 08 dic 2023 | 1,5020 | 1,5580 | 1,4540 | 1,5380 | 1,5380 | - |
| 07 dic 2023 | 1,5600 | 1,5600 | 1,4600 | 1,4860 | 1,4860 | - |
| 06 dic 2023 | 1,4280 | 1,5660 | 1,3860 | 1,5660 | 1,5660 | - |
| 05 dic 2023 | 1,5020 | 1,5200 | 1,4400 | 1,4400 | 1,4400 | - |
| 04 dic 2023 | 1,3920 | 1,5740 | 1,3920 | 1,5000 | 1,5000 | - |
| 01 dic 2023 | 1,2440 | 1,3840 | 1,1920 | 1,3840 | 1,3840 | - |
| 30 nov 2023 | 1,2060 | 1,2340 | 1,1900 | 1,1900 | 1,1900 | - |
| *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.