Italia markets close in 4 hours 3 minutes
FTSE MIB
34.207,27 +220,37 (+0,65%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,20 -0,28 (-0,36%) Bitcoin EUR
59.452,95 -136,19 (-0,23%)
Sibanye Stillwater Ltd (47V.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:06AM CEST. Mercato aperto.
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 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 22.500 |
| 06 mag 2024 | 1,0400 | 1,1200 | 1,0400 | 1,1200 | 1,1200 | 22.500 |
| 03 mag 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 02 mag 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
| 30 apr 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | - |
| 29 apr 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 26 apr 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | - |
| 25 apr 2024 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | - |
| 24 apr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 23 apr 2024 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | - |
| 22 apr 2024 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | - |
| 19 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 18 apr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 17 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 16 apr 2024 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | - |
| 15 apr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 12 apr 2024 | 1,2450 | 1,3000 | 1,2450 | 1,3000 | 1,3000 | 6.000 |
| 11 apr 2024 | 1,2450 | 1,2750 | 1,2450 | 1,2750 | 1,2750 | 150 |
| 10 apr 2024 | 1,2800 | 1,2850 | 1,2800 | 1,2850 | 1,2850 | 5.000 |
| 09 apr 2024 | 1,2300 | 1,2850 | 1,2300 | 1,2850 | 1,2850 | 1.315 |
| 08 apr 2024 | 1,1650 | 1,2150 | 1,1650 | 1,2150 | 1,2150 | 4.500 |
| 05 apr 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
| 04 apr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 03 apr 2024 | 1,0850 | 1,0850 | 1,0750 | 1,0750 | 1,0750 | 350 |
| 02 apr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 28 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 27 mar 2024 | 0,9980 | 0,9980 | 0,9980 | 0,9980 | 0,9980 | - |
| 26 mar 2024 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | - |
| 25 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 22 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 21 mar 2024 | 0,9160 | 0,9900 | 0,9160 | 0,9900 | 0,9900 | 3.000 |
| 20 mar 2024 | 0,9160 | 0,9160 | 0,9160 | 0,9160 | 0,9160 | - |
| 19 mar 2024 | 0,9340 | 0,9340 | 0,9340 | 0,9340 | 0,9340 | - |
| 18 mar 2024 | 0,9960 | 0,9960 | 0,9960 | 0,9960 | 0,9960 | - |
| 15 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 14 mar 2024 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | - |
| 13 mar 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 12 mar 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 100 |
| 11 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1.000 |
| 08 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 07 mar 2024 | 0,9780 | 1,0050 | 0,9780 | 1,0050 | 1,0050 | 1.800 |
| 06 mar 2024 | 0,8780 | 0,9980 | 0,8780 | 0,9980 | 0,9980 | 100 |
| 05 mar 2024 | 0,9060 | 0,9180 | 0,9060 | 0,9180 | 0,9180 | 100 |
| 04 mar 2024 | 0,9560 | 0,9560 | 0,9420 | 0,9420 | 0,9420 | 1.300 |
| 01 mar 2024 | 0,9380 | 0,9780 | 0,9380 | 0,9780 | 0,9780 | 7.700 |
| 29 feb 2024 | 0,9360 | 0,9360 | 0,9360 | 0,9360 | 0,9360 | - |
| 28 feb 2024 | 0,9340 | 0,9340 | 0,9340 | 0,9340 | 0,9340 | - |
| 27 feb 2024 | 0,9400 | 0,9780 | 0,9400 | 0,9780 | 0,9780 | 500 |
| 26 feb 2024 | 0,9240 | 0,9240 | 0,9240 | 0,9240 | 0,9240 | - |
| 23 feb 2024 | 0,9660 | 0,9660 | 0,9660 | 0,9660 | 0,9660 | - |
| 22 feb 2024 | 0,9680 | 0,9680 | 0,9680 | 0,9680 | 0,9680 | - |
| 21 feb 2024 | 0,9860 | 0,9860 | 0,9860 | 0,9860 | 0,9860 | - |
| 20 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 19 feb 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 16 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 15 feb 2024 | 1,0050 | 1,0050 | 1,0050 | 1,0050 | 1,0050 | - |
| 14 feb 2024 | 0,9440 | 0,9440 | 0,9440 | 0,9440 | 0,9440 | - |
| 13 feb 2024 | 0,9780 | 0,9780 | 0,9780 | 0,9780 | 0,9780 | - |
| 12 feb 2024 | 0,9460 | 0,9460 | 0,9460 | 0,9460 | 0,9460 | - |
| 09 feb 2024 | 0,9740 | 0,9740 | 0,9740 | 0,9740 | 0,9740 | - |
| 08 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 07 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 06 feb 2024 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | - |
| 05 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 02 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 01 feb 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | - |
| 31 gen 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 30 gen 2024 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | - |
| 29 gen 2024 | 1,0800 | 1,1200 | 1,0800 | 1,1200 | 1,1200 | 1.000 |
| 26 gen 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 25 gen 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 24 gen 2024 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | - |
| 23 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 22 gen 2024 | 0,9960 | 0,9960 | 0,9960 | 0,9960 | 0,9960 | - |
| 19 gen 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 18 gen 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | - |
| 17 gen 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
| 16 gen 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 15 gen 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 12 gen 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 11 gen 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 10 gen 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | - |
| 09 gen 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 08 gen 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 05 gen 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 04 gen 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
| 03 gen 2024 | 1,1850 | 1,1850 | 1,1750 | 1,1750 | 1,1750 | 50 |
| 02 gen 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 200 |
| 29 dic 2023 | 1,2250 | 1,2250 | 1,2050 | 1,2050 | 1,2050 | - |
| 28 dic 2023 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 27 dic 2023 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 500 |
| 22 dic 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 21 dic 2023 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
| 20 dic 2023 | 1,2450 | 1,2550 | 1,2450 | 1,2550 | 1,2550 | 3.000 |
| 19 dic 2023 | 1,1750 | 1,2250 | 1,1750 | 1,2250 | 1,2250 | 1.000 |
| 18 dic 2023 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 15 dic 2023 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | - |
| 14 dic 2023 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | - |
| 13 dic 2023 | 0,9980 | 0,9980 | 0,9980 | 0,9980 | 0,9980 | - |
| 12 dic 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| *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.