Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0757 -0,0016 (-0,15%) Bitcoin EUR
58.578,25 -426,48 (-0,72%) CMC Crypto 200
1.308,29 -56,83 (-4,16%)
CNH Industrial N.V. (37C.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:17AM CEST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 10,60 | 10,60 | 10,40 | 10,67 | 10,67 | 795 |
| 06 mag 2024 | 10,60 | 10,60 | 10,40 | 10,60 | 10,60 | 795 |
| 03 mag 2024 | 10,85 | 10,85 | 10,68 | 10,68 | 10,68 | 190 |
| 02 mag 2024 | 10,47 | 10,52 | 10,47 | 10,52 | 10,52 | 1.000 |
| 30 apr 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 29 apr 2024 | 10,57 | 10,65 | 10,44 | 10,64 | 10,64 | 1.355 |
| 26 apr 2024 | 10,53 | 10,56 | 10,53 | 10,56 | 10,56 | 60 |
| 25 apr 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | - |
| 24 apr 2024 | 10,73 | 10,88 | 10,73 | 10,88 | 10,88 | 1.000 |
| 23 apr 2024 | 10,71 | 11,03 | 10,71 | 10,85 | 10,85 | 628 |
| 22 apr 2024 | 11,48 | 11,49 | 11,48 | 11,49 | 11,49 | 488 |
| 19 apr 2024 | 11,49 | 11,73 | 11,49 | 11,56 | 11,56 | 800 |
| 18 apr 2024 | 11,51 | 11,61 | 11,51 | 11,61 | 11,61 | 200 |
| 17 apr 2024 | 11,73 | 11,76 | 11,73 | 11,76 | 11,76 | 60 |
| 16 apr 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 15 apr 2024 | 11,80 | 11,86 | 11,80 | 11,86 | 11,86 | 35 |
| 12 apr 2024 | 12,05 | 12,05 | 12,00 | 12,01 | 12,01 | 75 |
| 11 apr 2024 | 12,09 | 12,16 | 12,09 | 12,16 | 12,16 | 320 |
| 10 apr 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | 100 |
| 09 apr 2024 | 11,55 | 12,00 | 11,55 | 12,00 | 12,00 | 657 |
| 08 apr 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 05 apr 2024 | 11,74 | 11,76 | 11,74 | 11,76 | 11,76 | 280 |
| 04 apr 2024 | 11,90 | 11,98 | 11,81 | 11,98 | 11,98 | 132 |
| 03 apr 2024 | 11,80 | 11,86 | 11,80 | 11,86 | 11,86 | - |
| 02 apr 2024 | 11,65 | 11,79 | 11,65 | 11,79 | 11,79 | 404 |
| 28 mar 2024 | 11,80 | 11,84 | 11,80 | 11,84 | 11,84 | - |
| 27 mar 2024 | 11,52 | 11,52 | 11,47 | 11,47 | 11,47 | - |
| 26 mar 2024 | 11,45 | 11,49 | 11,45 | 11,49 | 11,49 | - |
| 25 mar 2024 | 11,65 | 11,65 | 11,57 | 11,57 | 11,57 | 394 |
| 22 mar 2024 | 11,75 | 11,75 | 11,74 | 11,74 | 11,74 | 149 |
| 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 | 11,28 | 11,40 | 11,24 | 11,40 | 11,40 | 400 |
| 18 mar 2024 | 11,13 | 11,24 | 11,13 | 11,24 | 11,24 | 800 |
| 15 mar 2024 | 11,34 | 11,34 | 11,32 | 11,32 | 11,32 | 150 |
| 14 mar 2024 | 11,23 | 11,52 | 11,23 | 11,52 | 11,52 | 180 |
| 13 mar 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 12 mar 2024 | 10,98 | 10,98 | 10,90 | 10,90 | 10,90 | 100 |
| 11 mar 2024 | 10,71 | 10,71 | 10,66 | 10,66 | 10,66 | - |
| 08 mar 2024 | 10,69 | 10,69 | 10,55 | 10,55 | 10,55 | 154 |
| 07 mar 2024 | 10,61 | 10,61 | 10,60 | 10,60 | 10,60 | 50 |
| 06 mar 2024 | 10,76 | 10,76 | 10,68 | 10,68 | 10,68 | 180 |
| 05 mar 2024 | 10,65 | 10,66 | 10,65 | 10,66 | 10,66 | - |
| 04 mar 2024 | 11,00 | 11,00 | 10,91 | 10,91 | 10,91 | - |
| 01 mar 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | 90 |
| 29 feb 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | 330 |
| 28 feb 2024 | 10,94 | 11,10 | 10,94 | 11,10 | 11,10 | 228 |
| 27 feb 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 26 feb 2024 | 11,18 | 11,18 | 11,07 | 11,07 | 11,07 | - |
| 23 feb 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 22 feb 2024 | 10,95 | 11,04 | 10,95 | 11,04 | 11,04 | 11 |
| 21 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 20 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 19 feb 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | 111 |
| 16 feb 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 15 feb 2024 | 11,58 | 11,58 | 11,41 | 11,41 | 11,41 | 300 |
| 14 feb 2024 | 10,93 | 10,95 | 10,93 | 10,95 | 10,95 | - |
| 13 feb 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 12 feb 2024 | 11,10 | 11,30 | 11,10 | 11,30 | 11,30 | 311 |
| 09 feb 2024 | 11,20 | 11,36 | 11,13 | 11,13 | 11,13 | 1.128 |
| 08 feb 2024 | 11,38 | 11,38 | 11,31 | 11,36 | 11,36 | 132 |
| 07 feb 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 06 feb 2024 | 11,10 | 11,44 | 11,10 | 11,44 | 11,44 | 1.068 |
| 05 feb 2024 | 11,27 | 11,34 | 11,27 | 11,34 | 11,34 | 200 |
| 02 feb 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 01 feb 2024 | 11,02 | 11,27 | 11,02 | 11,27 | 11,27 | 10 |
| 31 gen 2024 | 11,06 | 11,06 | 11,05 | 11,05 | 11,05 | 428 |
| 30 gen 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 29 gen 2024 | 11,09 | 11,09 | 10,90 | 10,90 | 10,90 | 419 |
| 26 gen 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 25 gen 2024 | 10,80 | 10,81 | 10,80 | 10,81 | 10,81 | 823 |
| 24 gen 2024 | 10,83 | 10,89 | 10,82 | 10,89 | 10,89 | 4.740 |
| 23 gen 2024 | 10,60 | 10,80 | 10,60 | 10,80 | 10,80 | 117 |
| 22 gen 2024 | 10,60 | 10,60 | 10,49 | 10,51 | 10,51 | 350 |
| 19 gen 2024 | 10,53 | 10,53 | 10,51 | 10,51 | 10,51 | - |
| 18 gen 2024 | 10,38 | 10,51 | 10,38 | 10,51 | 10,51 | 400 |
| 17 gen 2024 | 10,51 | 10,51 | 10,30 | 10,30 | 10,30 | 7.700 |
| 16 gen 2024 | 10,39 | 10,39 | 10,39 | 10,39 | 10,39 | - |
| 15 gen 2024 | 10,48 | 10,48 | 10,48 | 10,48 | 10,48 | 575 |
| 12 gen 2024 | 10,49 | 10,49 | 10,49 | 10,49 | 10,49 | - |
| 11 gen 2024 | 10,69 | 10,72 | 10,69 | 10,72 | 10,72 | - |
| 10 gen 2024 | 10,82 | 10,82 | 10,74 | 10,74 | 10,74 | - |
| 09 gen 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 08 gen 2024 | 10,88 | 10,98 | 10,80 | 10,98 | 10,98 | 1.502 |
| 05 gen 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 91 |
| 04 gen 2024 | 10,85 | 10,85 | 10,80 | 10,80 | 10,80 | - |
| 03 gen 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 02 gen 2024 | 11,19 | 11,25 | 10,90 | 11,25 | 11,25 | 291 |
| 29 dic 2023 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 28 dic 2023 | 10,78 | 10,90 | 10,78 | 10,90 | 10,90 | 500 |
| 27 dic 2023 | 10,69 | 10,80 | 10,69 | 10,80 | 10,80 | 1.215 |
| 22 dic 2023 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 21 dic 2023 | 10,55 | 10,66 | 10,55 | 10,66 | 10,66 | 500 |
| 20 dic 2023 | 10,68 | 10,77 | 10,68 | 10,77 | 10,77 | - |
| 19 dic 2023 | 10,45 | 10,71 | 10,45 | 10,71 | 10,71 | 112.500 |
| 18 dic 2023 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
| 15 dic 2023 | 10,52 | 10,60 | 10,51 | 10,51 | 10,51 | 150 |
| 14 dic 2023 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | 100 |
| 13 dic 2023 | 9,98 | 10,07 | 9,98 | 10,07 | 10,07 | - |
| 12 dic 2023 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| *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.