Italia markets open in 5 hours 10 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.292,13 +739,97 (+1,97%) EUR/USD
1,0711 +0,0007 (+0,06%) Bitcoin EUR
62.433,10 -38,54 (-0,06%) CMC Crypto 200
1.436,69 +21,93 (+1,55%)
CaixaBank SA (48CA.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:52PM CEST
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 |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 4,8720 | 4,9720 | 4,8720 | 4,9720 | 4,9720 | 1.500 |
| 22 apr 2024 | 4,8740 | 4,8870 | 4,8310 | 4,8740 | 4,8740 | - |
| 19 apr 2024 | 4,7120 | 4,8330 | 4,7120 | 4,8330 | 4,8330 | - |
| 18 apr 2024 | 4,7000 | 4,8190 | 4,7000 | 4,8100 | 4,8100 | - |
| 17 apr 2024 | 4,6060 | 4,7120 | 4,6060 | 4,6770 | 4,6770 | - |
| 16 apr 2024 | 4,6560 | 4,6560 | 4,6060 | 4,6430 | 4,6430 | - |
| 15 apr 2024 | 4,6190 | 4,7290 | 4,6190 | 4,6860 | 4,6860 | - |
| 12 apr 2024 | 4,6770 | 4,6810 | 4,5950 | 4,5950 | 4,5950 | - |
| 11 apr 2024 | 4,7890 | 4,7890 | 4,6360 | 4,6670 | 4,6670 | - |
| 10 apr 2024 | 4,7720 | 4,8110 | 4,7550 | 4,7870 | 4,7870 | - |
| 09 apr 2024 | 4,7520 | 4,7920 | 4,7210 | 4,7580 | 4,7580 | - |
| 08 apr 2024 | 4,6700 | 4,7730 | 4,6670 | 4,7620 | 4,7620 | - |
| 05 apr 2024 | 4,6490 | 4,6790 | 4,6130 | 4,6770 | 4,6770 | - |
| 04 apr 2024 | 4,5870 | 4,6940 | 4,5870 | 4,6530 | 4,6530 | - |
| 03 apr 2024 | 4,5780 | 4,5930 | 4,5480 | 4,5870 | 4,5870 | - |
| 02 apr 2024 | 4,5220 | 4,5920 | 4,5220 | 4,5920 | 4,5920 | - |
| 28 mar 2024 | 4,5350 | 4,5460 | 4,4970 | 4,5190 | 4,5190 | - |
| 28 mar 2024 | 0.3919 Dividendo | |||||
| 27 mar 2024 | 4,8760 | 4,9500 | 4,8140 | 4,8500 | 4,4581 | 1.500 |
| 26 mar 2024 | 4,7900 | 4,8710 | 4,7900 | 4,8710 | 4,4774 | - |
| 25 mar 2024 | 4,7610 | 4,7950 | 4,7570 | 4,7750 | 4,3892 | - |
| 22 mar 2024 | 4,7520 | 4,7590 | 4,7160 | 4,7160 | 4,3349 | - |
| 21 mar 2024 | 4,7940 | 4,7940 | 4,7010 | 4,7250 | 4,3432 | - |
| 20 mar 2024 | 4,6730 | 4,7850 | 4,6730 | 4,7850 | 4,3984 | - |
| 19 mar 2024 | 4,6620 | 4,6750 | 4,6250 | 4,6750 | 4,2972 | - |
| 18 mar 2024 | 4,5580 | 4,6180 | 4,5490 | 4,6140 | 4,2412 | - |
| 15 mar 2024 | 4,4460 | 4,5010 | 4,4030 | 4,4790 | 4,1171 | - |
| 14 mar 2024 | 4,4530 | 4,4530 | 4,3740 | 4,4440 | 4,0849 | - |
| 13 mar 2024 | 4,4460 | 4,4790 | 4,4380 | 4,4570 | 4,0969 | - |
| 12 mar 2024 | 4,4270 | 4,4400 | 4,4050 | 4,4240 | 4,0665 | - |
| 11 mar 2024 | 4,3420 | 4,4130 | 4,3420 | 4,4110 | 4,0546 | - |
| 08 mar 2024 | 4,3840 | 4,4320 | 4,3430 | 4,3430 | 3,9921 | - |
| 07 mar 2024 | 4,3730 | 4,4260 | 4,3730 | 4,3860 | 4,0316 | - |
| 06 mar 2024 | 4,3770 | 4,4300 | 4,3770 | 4,3900 | 4,0353 | - |
| 05 mar 2024 | 4,3270 | 4,3660 | 4,2880 | 4,3610 | 4,0086 | 1.000 |
| 04 mar 2024 | 4,2680 | 4,3340 | 4,2680 | 4,3340 | 3,9838 | - |
| 01 mar 2024 | 4,1640 | 4,2720 | 4,1640 | 4,2690 | 3,9240 | - |
| 29 feb 2024 | 4,1740 | 4,2230 | 4,1460 | 4,1480 | 3,8128 | - |
| 28 feb 2024 | 4,1700 | 4,1860 | 4,1580 | 4,1630 | 3,8266 | - |
| 27 feb 2024 | 4,1360 | 4,1690 | 4,1360 | 4,1660 | 3,8294 | - |
| 26 feb 2024 | 4,0950 | 4,1510 | 4,0950 | 4,1450 | 3,8101 | - |
| 23 feb 2024 | 4,0720 | 4,1110 | 4,0720 | 4,1070 | 3,7751 | - |
| 22 feb 2024 | 4,1510 | 4,1510 | 4,0720 | 4,0780 | 3,7485 | - |
| 21 feb 2024 | 4,1060 | 4,1340 | 4,1010 | 4,1340 | 3,8000 | - |
| 20 feb 2024 | 4,0310 | 4,0920 | 4,0310 | 4,0760 | 3,7466 | - |
| 19 feb 2024 | 3,9000 | 4,0410 | 3,9000 | 4,0370 | 3,7108 | - |
| 16 feb 2024 | 3,9880 | 3,9980 | 3,9500 | 3,9500 | 3,6308 | - |
| 15 feb 2024 | 4,0120 | 4,0120 | 3,9480 | 3,9800 | 3,6584 | - |
| 14 feb 2024 | 4,0170 | 4,0300 | 3,9870 | 4,0020 | 3,6786 | - |
| 13 feb 2024 | 3,9060 | 4,0220 | 3,9060 | 4,0060 | 3,6823 | - |
| 12 feb 2024 | 3,9600 | 3,9600 | 3,8950 | 3,9090 | 3,5931 | - |
| 09 feb 2024 | 3,9530 | 3,9630 | 3,9230 | 3,9590 | 3,6391 | - |
| 08 feb 2024 | 3,9160 | 3,9700 | 3,9160 | 3,9510 | 3,6317 | - |
| 07 feb 2024 | 3,9520 | 3,9520 | 3,8930 | 3,9140 | 3,5977 | - |
| 06 feb 2024 | 3,8920 | 4,0090 | 3,8920 | 3,9480 | 3,6290 | - |
| 05 feb 2024 | 3,9140 | 3,9510 | 3,8740 | 3,8850 | 3,5711 | - |
| 02 feb 2024 | 3,9910 | 3,9910 | 3,8220 | 3,9200 | 3,6032 | - |
| 01 feb 2024 | 3,9320 | 3,9780 | 3,9110 | 3,9370 | 3,6189 | - |
| 31 gen 2024 | 3,9600 | 4,0130 | 3,9400 | 3,9400 | 3,6216 | - |
| 30 gen 2024 | 3,8730 | 3,9720 | 3,8640 | 3,9670 | 3,6465 | - |
| 29 gen 2024 | 3,7690 | 3,8740 | 3,7690 | 3,8740 | 3,5610 | - |
| 26 gen 2024 | 3,8390 | 3,8730 | 3,8390 | 3,8530 | 3,5417 | - |
| 25 gen 2024 | 3,9280 | 3,9280 | 3,8030 | 3,8510 | 3,5398 | - |
| 24 gen 2024 | 3,9370 | 3,9410 | 3,9190 | 3,9310 | 3,6134 | - |
| 23 gen 2024 | 3,9230 | 3,9230 | 3,8920 | 3,9130 | 3,5968 | - |
| 22 gen 2024 | 3,8660 | 3,9180 | 3,8660 | 3,9120 | 3,5959 | - |
| 19 gen 2024 | 3,8450 | 3,8560 | 3,8310 | 3,8560 | 3,5444 | - |
| 18 gen 2024 | 3,8430 | 3,8580 | 3,8160 | 3,8450 | 3,5343 | - |
| 17 gen 2024 | 3,8640 | 3,8640 | 3,8140 | 3,8300 | 3,5205 | - |
| 16 gen 2024 | 3,9070 | 3,9070 | 3,8760 | 3,8990 | 3,5839 | - |
| 15 gen 2024 | 3,9220 | 3,9280 | 3,8880 | 3,9280 | 3,6106 | - |
| 12 gen 2024 | 3,9100 | 3,9410 | 3,9040 | 3,9140 | 3,5977 | - |
| 11 gen 2024 | 3,8910 | 3,9120 | 3,8840 | 3,9070 | 3,5913 | - |
| 10 gen 2024 | 3,9450 | 3,9450 | 3,8660 | 3,8740 | 3,5610 | - |
| 09 gen 2024 | 4,0500 | 4,0500 | 3,9180 | 3,9530 | 3,6336 | - |
| 08 gen 2024 | 4,0420 | 4,0710 | 4,0210 | 4,0550 | 3,7273 | - |
| 05 gen 2024 | 3,9340 | 4,0270 | 3,9260 | 4,0070 | 3,6832 | - |
| 04 gen 2024 | 3,8870 | 3,9520 | 3,8620 | 3,9410 | 3,6226 | - |
| 03 gen 2024 | 3,8360 | 3,8890 | 3,8360 | 3,8790 | 3,5656 | - |
| 02 gen 2024 | 3,7700 | 3,8340 | 3,7700 | 3,8340 | 3,5242 | - |
| 29 dic 2023 | 3,7320 | 3,7320 | 3,7180 | 3,7280 | 3,4268 | - |
| 28 dic 2023 | 3,7540 | 3,7540 | 3,7100 | 3,7280 | 3,4268 | - |
| 27 dic 2023 | 3,7520 | 3,7520 | 3,7240 | 3,7440 | 3,4415 | - |
| 22 dic 2023 | 3,7280 | 3,7370 | 3,7130 | 3,7230 | 3,4222 | - |
| 21 dic 2023 | 3,7410 | 3,7500 | 3,7200 | 3,7440 | 3,4415 | - |
| 20 dic 2023 | 3,7340 | 3,7340 | 3,7010 | 3,7140 | 3,4139 | - |
| 19 dic 2023 | 3,7840 | 3,7840 | 3,7100 | 3,7360 | 3,4341 | - |
| 18 dic 2023 | 3,7310 | 3,7850 | 3,7310 | 3,7720 | 3,4672 | - |
| 15 dic 2023 | 3,8360 | 3,8360 | 3,6700 | 3,7280 | 3,4268 | - |
| 14 dic 2023 | 3,9220 | 3,9220 | 3,7590 | 3,8310 | 3,5214 | - |
| 13 dic 2023 | 3,8430 | 3,9080 | 3,8430 | 3,9080 | 3,5922 | - |
| 12 dic 2023 | 3,9170 | 3,9170 | 3,8490 | 3,8490 | 3,5380 | - |
| 11 dic 2023 | 3,9150 | 3,9230 | 3,8820 | 3,9130 | 3,5968 | - |
| 08 dic 2023 | 3,9650 | 3,9650 | 3,8500 | 3,9200 | 3,6032 | - |
| 07 dic 2023 | 4,0860 | 4,0860 | 3,9130 | 3,9660 | 3,6455 | - |
| 06 dic 2023 | 4,2160 | 4,2160 | 4,0890 | 4,0950 | 3,7641 | - |
| 05 dic 2023 | 4,2440 | 4,2440 | 4,1560 | 4,2110 | 3,8707 | - |
| 04 dic 2023 | 4,2990 | 4,2990 | 4,1070 | 4,2610 | 3,9167 | 11 |
| 01 dic 2023 | 4,1710 | 4,1710 | 4,1160 | 4,1690 | 3,8321 | - |
| 30 nov 2023 | 4,2430 | 4,2430 | 4,1250 | 4,1620 | 3,8257 | - |
| *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.