Italia markets open in 2 hours 59 minutes

(3U8A.BE)

. Valuta in USD.
Aggiungi a watchlist
- (-)
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20240,210,220,200,210,21-
24 giu 20240,200,210,190,210,21-
21 giu 20240,200,200,200,200,20-
20 giu 20240,210,210,200,200,20-
19 giu 20240,210,210,200,200,20-
18 giu 20240,200,220,200,210,211.000
17 giu 20240,200,210,200,200,20-
14 giu 20240,210,220,200,200,20-
13 giu 20240,210,210,200,210,21-
12 giu 20240,210,230,200,200,20-
11 giu 20240,220,220,210,210,21-
10 giu 20240,240,240,210,220,22-
07 giu 20240,230,240,230,240,24-
06 giu 20240,220,250,220,240,24-
05 giu 20240,250,250,240,250,25-
04 giu 20240,250,250,240,250,25-
03 giu 20240,250,250,250,250,25-
31 mag 20240,250,260,250,260,26-
30 mag 20240,250,250,240,250,25-
29 mag 20240,260,260,250,260,26-
28 mag 20240,250,260,250,250,25-
27 mag 20240,260,260,250,250,25-
24 mag 20240,250,260,250,260,26-
23 mag 20240,260,260,240,250,25-
22 mag 20240,260,270,260,260,26-
21 mag 20240,240,250,240,250,25-
20 mag 20240,240,270,240,240,24-
17 mag 20240,290,300,240,240,24-
16 mag 20240,280,310,280,290,29-
15 mag 20240,300,320,270,280,28-
14 mag 20240,240,270,240,270,27-
13 mag 20240,240,240,230,240,24-
10 mag 20240,230,240,230,240,24-
09 mag 20240,230,250,230,230,23-
08 mag 20240,220,240,220,240,24-
07 mag 20240,200,220,200,220,22-
06 mag 20240,190,200,190,200,20-
03 mag 20240,210,210,200,200,20-
02 mag 20240,220,240,220,220,22-
30 apr 20240,240,250,240,240,24-
29 apr 20240,240,260,240,260,26-
26 apr 20240,250,250,240,250,25-
25 apr 20240,260,280,250,250,257.000
24 apr 20240,270,270,250,250,25-
23 apr 20240,250,280,250,270,27-
22 apr 20240,240,240,230,230,23-
19 apr 20240,230,240,230,240,24-
18 apr 20240,250,250,230,230,23-
17 apr 20240,220,230,220,220,22-
16 apr 20240,220,230,220,220,22-
15 apr 20240,230,230,210,210,21-
12 apr 20240,230,240,230,230,23-
11 apr 20240,210,230,210,230,23-
10 apr 20240,220,220,210,210,21-
09 apr 20240,210,220,210,220,22-
08 apr 20240,200,210,190,200,20-
05 apr 20240,220,220,200,210,21-
04 apr 20240,230,230,220,230,23-
03 apr 20240,210,220,210,220,22-
02 apr 20240,210,230,200,210,21-
28 mar 20240,170,180,170,180,18-
27 mar 20240,160,170,160,160,16-
26 mar 20240,160,160,160,160,16-
25 mar 20240,160,160,160,160,16-
22 mar 20240,160,170,160,160,16-
21 mar 20240,160,160,160,160,16-
20 mar 20240,160,170,160,160,16-
19 mar 20240,160,160,160,160,16-
18 mar 20240,150,160,150,160,16-
15 mar 20240,160,160,150,150,15-
14 mar 20240,160,170,150,150,151.000
13 mar 20240,150,170,150,150,15-
12 mar 20240,150,160,150,150,15-
11 mar 20240,150,150,150,150,15-
08 mar 20240,150,160,150,150,15-
07 mar 20240,160,160,150,160,16-
06 mar 20240,160,160,150,160,16-
05 mar 20240,150,160,150,160,16-
04 mar 20240,160,160,150,150,15-
01 mar 20240,190,210,150,160,16-
29 feb 20240,150,200,150,200,20-
28 feb 20240,160,160,150,150,15-
27 feb 20240,160,160,150,150,15-
26 feb 20240,150,150,140,150,15-
23 feb 20240,160,170,130,140,141.000
22 feb 20240,260,280,160,160,16-
21 feb 20240,370,380,330,330,33-
20 feb 20240,400,400,360,370,37-
19 feb 20240,390,400,380,400,4050
16 feb 20240,420,430,370,390,39-
15 feb 20240,410,420,410,410,41-
14 feb 20240,410,420,400,410,41-
13 feb 20240,410,430,390,400,40-
12 feb 20240,380,420,370,410,41-
09 feb 20240,340,370,340,370,37-
08 feb 20240,330,340,330,330,33-
07 feb 20240,340,340,330,330,33-
06 feb 20240,330,340,330,340,34-
05 feb 20240,340,370,320,330,33-
02 feb 20240,330,340,330,340,34-
*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...