Italia markets close in 3 hours 49 minutes
FTSE MIB
34.017,62 +388,41 (+1,15%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,86 +0,75 (+0,96%) Bitcoin EUR
59.484,57 +180,75 (+0,30%)
CNH Industrial NV (37C.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:13AM CEST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,58 | 20 |
| 03 mag 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 02 mag 2024 | 10,47 | 10,47 | 10,47 | 10,47 | 10,47 | - |
| 30 apr 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 29 apr 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,45 | - |
| 26 apr 2024 | 10,53 | 10,53 | 10,53 | 10,53 | 10,53 | - |
| 25 apr 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | - |
| 24 apr 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 23 apr 2024 | 10,71 | 10,87 | 10,71 | 10,87 | 10,87 | 20 |
| 22 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 19 apr 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 18 apr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 17 apr 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 16 apr 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 15 apr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 12 apr 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 11 apr 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 10 apr 2024 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | - |
| 09 apr 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 08 apr 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 05 apr 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 04 apr 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 03 apr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 02 apr 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 28 mar 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 27 mar 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 26 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 25 mar 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 22 mar 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 21 mar 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 20 mar 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 19 mar 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 18 mar 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 15 mar 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 14 mar 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 13 mar 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 12 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 11 mar 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 08 mar 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 07 mar 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,62 | - |
| 06 mar 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 05 mar 2024 | 10,65 | 10,85 | 10,65 | 10,85 | 10,85 | 183 |
| 04 mar 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 01 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 29 feb 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 28 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 27 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 26 feb 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 23 feb 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 22 feb 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 21 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 20 feb 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 19 feb 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 16 feb 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 15 feb 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 14 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 13 feb 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 12 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 09 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 08 feb 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 07 feb 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 06 feb 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 05 feb 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 02 feb 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 01 feb 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 31 gen 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 30 gen 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 29 gen 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 26 gen 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 25 gen 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 24 gen 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 23 gen 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
| 22 gen 2024 | 10,59 | 10,59 | 10,59 | 10,59 | 10,59 | - |
| 19 gen 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | - |
| 18 gen 2024 | 10,38 | 10,38 | 10,38 | 10,38 | 10,38 | - |
| 17 gen 2024 | 10,51 | 10,51 | 10,51 | 10,51 | 10,51 | - |
| 16 gen 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
| 15 gen 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | - |
| 12 gen 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | - |
| 11 gen 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 10 gen 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 09 gen 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 08 gen 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 05 gen 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 04 gen 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 03 gen 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 02 gen 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 29 dic 2023 | 10,87 | 11,11 | 10,87 | 11,11 | 11,11 | - |
| 28 dic 2023 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 27 dic 2023 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | 19 |
| 22 dic 2023 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 21 dic 2023 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 20 dic 2023 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 19 dic 2023 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
| 18 dic 2023 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 15 dic 2023 | 10,63 | 10,63 | 10,63 | 10,63 | 10,63 | - |
| 14 dic 2023 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
| 13 dic 2023 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
| 12 dic 2023 | 10,26 | 10,26 | 10,26 | 10,26 | 10,26 | - |
| 11 dic 2023 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| *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.