Italia markets closed
Dow Jones
39.828,45 +21,68 (+0,05%) Nasdaq
16.802,88 +8,01 (+0,05%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
64.278,23 +1.353,65 (+2,15%) CMC Crypto 200
1.516,58 +28,04 (+1,88%)
BICO Group AB (49Z.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:46PM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 3,9480 | 3,9620 | 3,8320 | 3,8320 | 3,8320 | 10 |
| 20 mag 2024 | 3,7720 | 3,9580 | 3,7720 | 3,9520 | 3,9520 | - |
| 17 mag 2024 | 3,7660 | 3,8840 | 3,7360 | 3,7700 | 3,7700 | - |
| 16 mag 2024 | 3,9540 | 4,0100 | 3,7740 | 3,7760 | 3,7760 | - |
| 15 mag 2024 | 3,8360 | 4,0100 | 3,8360 | 3,9540 | 3,9540 | - |
| 14 mag 2024 | 3,6560 | 3,9840 | 3,5240 | 3,8160 | 3,8160 | - |
| 13 mag 2024 | 3,7000 | 3,7420 | 3,5940 | 3,6660 | 3,6660 | 10 |
| 10 mag 2024 | 3,5120 | 3,8800 | 3,5120 | 3,8080 | 3,8080 | 1.850 |
| 09 mag 2024 | 3,4600 | 3,5340 | 3,4600 | 3,5340 | 3,5340 | - |
| 08 mag 2024 | 3,2840 | 3,5560 | 3,2820 | 3,5560 | 3,5560 | - |
| 07 mag 2024 | 3,7900 | 3,7900 | 3,1060 | 3,2600 | 3,2600 | - |
| 06 mag 2024 | 4,0420 | 4,0420 | 3,8400 | 3,8520 | 3,8520 | - |
| 03 mag 2024 | 4,0760 | 4,1160 | 3,9660 | 3,9940 | 3,9940 | - |
| 02 mag 2024 | 3,9300 | 4,1800 | 3,9300 | 4,0720 | 4,0720 | - |
| 30 apr 2024 | 4,0300 | 4,0840 | 3,9160 | 3,9360 | 3,9360 | - |
| 29 apr 2024 | 3,8660 | 4,0760 | 3,8660 | 4,0300 | 4,0300 | 10.000 |
| 26 apr 2024 | 3,8520 | 3,9040 | 3,8440 | 3,9020 | 3,9020 | - |
| 25 apr 2024 | 3,8580 | 3,8800 | 3,7400 | 3,8200 | 3,8200 | - |
| 24 apr 2024 | 4,0860 | 4,1460 | 3,8100 | 3,8720 | 3,8720 | - |
| 23 apr 2024 | 4,0580 | 4,1220 | 4,0140 | 4,0760 | 4,0760 | - |
| 22 apr 2024 | 3,7960 | 4,0780 | 3,7960 | 4,0780 | 4,0780 | - |
| 19 apr 2024 | 3,7680 | 3,8300 | 3,7300 | 3,7600 | 3,7600 | - |
| 18 apr 2024 | 3,8260 | 3,8580 | 3,7320 | 3,7680 | 3,7680 | - |
| 17 apr 2024 | 3,6320 | 3,9020 | 3,6320 | 3,8040 | 3,8040 | - |
| 16 apr 2024 | 3,6040 | 3,6640 | 3,5760 | 3,6640 | 3,6640 | - |
| 15 apr 2024 | 3,8860 | 3,8860 | 3,6720 | 3,6720 | 3,6720 | - |
| 12 apr 2024 | 3,9560 | 3,9760 | 3,7840 | 3,8120 | 3,8120 | 4.350 |
| 11 apr 2024 | 3,9020 | 3,9500 | 3,8260 | 3,9500 | 3,9500 | - |
| 10 apr 2024 | 3,9720 | 4,2360 | 3,8740 | 3,8960 | 3,8960 | - |
| 09 apr 2024 | 3,8720 | 3,9640 | 3,8560 | 3,9280 | 3,9280 | - |
| 08 apr 2024 | 3,8040 | 3,9240 | 3,8040 | 3,8800 | 3,8800 | - |
| 05 apr 2024 | 3,7560 | 3,8960 | 3,7560 | 3,8040 | 3,8040 | - |
| 04 apr 2024 | 3,9560 | 4,0600 | 3,8000 | 3,8000 | 3,8000 | - |
| 03 apr 2024 | 3,9900 | 4,0180 | 3,8920 | 3,9340 | 3,9340 | - |
| 02 apr 2024 | 4,0660 | 4,1300 | 3,8960 | 3,9520 | 3,9520 | - |
| 28 mar 2024 | 3,8310 | 4,1750 | 3,8310 | 4,0590 | 4,0590 | - |
| 27 mar 2024 | 3,7530 | 3,9110 | 3,7530 | 3,8460 | 3,8460 | - |
| 26 mar 2024 | 3,7040 | 3,8480 | 3,6170 | 3,7470 | 3,7470 | - |
| 25 mar 2024 | 3,4920 | 3,6980 | 3,3800 | 3,6980 | 3,6980 | 251 |
| 22 mar 2024 | 3,6100 | 3,6100 | 3,4010 | 3,4730 | 3,4730 | - |
| 21 mar 2024 | 3,7310 | 3,7310 | 3,5170 | 3,6190 | 3,6190 | - |
| 20 mar 2024 | 3,5590 | 3,9500 | 3,5180 | 3,9500 | 3,9500 | - |
| 19 mar 2024 | 3,6860 | 3,6860 | 3,5420 | 3,5730 | 3,5730 | - |
| 18 mar 2024 | 3,7520 | 3,8930 | 3,5960 | 3,6730 | 3,6730 | - |
| 15 mar 2024 | 4,1910 | 4,1910 | 3,5580 | 3,7300 | 3,7300 | 2.000 |
| 14 mar 2024 | 4,2360 | 4,4690 | 4,1840 | 4,1840 | 4,1840 | - |
| 13 mar 2024 | 4,3620 | 4,3820 | 4,1880 | 4,2360 | 4,2360 | - |
| 12 mar 2024 | 3,9580 | 4,4460 | 3,9580 | 4,3440 | 4,3440 | - |
| 11 mar 2024 | 3,9650 | 3,9990 | 3,7830 | 3,9440 | 3,9440 | - |
| 08 mar 2024 | 3,6790 | 4,0190 | 3,6790 | 3,9390 | 3,9390 | - |
| 07 mar 2024 | 3,7980 | 3,7980 | 3,6660 | 3,6760 | 3,6760 | - |
| 06 mar 2024 | 3,5540 | 3,7990 | 3,5440 | 3,7860 | 3,7860 | - |
| 05 mar 2024 | 3,5700 | 3,6410 | 3,5270 | 3,5570 | 3,5570 | - |
| 04 mar 2024 | 3,7540 | 3,7660 | 3,5560 | 3,5910 | 3,5910 | - |
| 01 mar 2024 | 3,8110 | 3,8110 | 3,7300 | 3,7690 | 3,7690 | - |
| 29 feb 2024 | 3,8540 | 3,8540 | 3,7010 | 3,7960 | 3,7960 | - |
| 28 feb 2024 | 4,0640 | 4,0640 | 3,8290 | 3,8440 | 3,8440 | - |
| 27 feb 2024 | 3,9060 | 4,0470 | 3,8190 | 4,0380 | 4,0380 | - |
| 26 feb 2024 | 4,1100 | 4,1100 | 3,8660 | 3,9060 | 3,9060 | - |
| 23 feb 2024 | 4,1010 | 4,2050 | 3,9190 | 4,1210 | 4,1210 | - |
| 22 feb 2024 | 4,3170 | 4,3170 | 4,0900 | 4,1020 | 4,1020 | 690 |
| 21 feb 2024 | 3,7800 | 4,2850 | 3,7800 | 4,2850 | 4,2850 | - |
| 20 feb 2024 | 4,3390 | 4,3390 | 3,4020 | 3,8000 | 3,8000 | 145 |
| 19 feb 2024 | 4,2850 | 4,3510 | 4,0980 | 4,3510 | 4,3510 | - |
| 16 feb 2024 | 4,3270 | 4,4440 | 4,1960 | 4,2560 | 4,2560 | - |
| 15 feb 2024 | 4,2900 | 4,5360 | 4,0890 | 4,3740 | 4,3740 | - |
| 14 feb 2024 | 4,5630 | 4,6130 | 4,2350 | 4,2680 | 4,2680 | - |
| 13 feb 2024 | 4,8590 | 4,9020 | 4,5440 | 4,5440 | 4,5440 | 10 |
| 12 feb 2024 | 4,7520 | 4,9750 | 4,6530 | 4,8650 | 4,8650 | - |
| 09 feb 2024 | 4,9130 | 5,0220 | 4,6980 | 4,7700 | 4,7700 | - |
| 08 feb 2024 | 4,9800 | 5,0640 | 4,9520 | 4,9520 | 4,9520 | - |
| 07 feb 2024 | 4,8510 | 5,0380 | 4,7970 | 4,9830 | 4,9830 | - |
| 06 feb 2024 | 4,8470 | 4,8730 | 4,7630 | 4,8400 | 4,8400 | - |
| 05 feb 2024 | 4,8000 | 4,9220 | 4,7510 | 4,8050 | 4,8050 | - |
| 02 feb 2024 | 5,1740 | 5,3460 | 4,8330 | 4,8330 | 4,8330 | - |
| 01 feb 2024 | 5,3300 | 5,3720 | 5,1380 | 5,2600 | 5,2600 | - |
| 31 gen 2024 | 5,3020 | 5,3540 | 5,2360 | 5,3400 | 5,3400 | - |
| 30 gen 2024 | 4,9000 | 5,3300 | 4,9000 | 5,3300 | 5,3300 | - |
| 29 gen 2024 | 4,3670 | 5,0060 | 4,3670 | 4,9750 | 4,9750 | - |
| 26 gen 2024 | 4,1470 | 4,4650 | 4,1470 | 4,3710 | 4,3710 | - |
| 25 gen 2024 | 4,1390 | 4,1650 | 4,0860 | 4,1520 | 4,1520 | - |
| 24 gen 2024 | 4,1900 | 4,3870 | 4,1350 | 4,1350 | 4,1350 | - |
| 23 gen 2024 | 4,1630 | 4,2710 | 4,1230 | 4,1710 | 4,1710 | - |
| 22 gen 2024 | 4,0170 | 4,1820 | 4,0170 | 4,1490 | 4,1490 | - |
| 19 gen 2024 | 4,2260 | 4,3640 | 4,0090 | 4,0260 | 4,0260 | - |
| 18 gen 2024 | 4,4120 | 4,4120 | 4,1830 | 4,2040 | 4,2040 | - |
| 17 gen 2024 | 4,5110 | 4,5110 | 4,2790 | 4,3080 | 4,3080 | - |
| 16 gen 2024 | 4,5640 | 4,6090 | 4,4690 | 4,5500 | 4,5500 | - |
| 15 gen 2024 | 5,1180 | 5,1780 | 4,5550 | 4,5550 | 4,5550 | - |
| 12 gen 2024 | 5,0240 | 5,1800 | 5,0180 | 5,0960 | 5,0960 | - |
| 11 gen 2024 | 5,0420 | 5,2220 | 4,8940 | 5,0180 | 5,0180 | - |
| 10 gen 2024 | 5,0280 | 5,0300 | 4,9080 | 5,0160 | 5,0160 | - |
| 09 gen 2024 | 4,9740 | 5,0520 | 4,9250 | 5,0300 | 5,0300 | - |
| 08 gen 2024 | 5,0320 | 5,0320 | 4,8370 | 4,9660 | 4,9660 | - |
| 05 gen 2024 | 5,1760 | 5,1760 | 4,8730 | 5,0340 | 5,0340 | - |
| 04 gen 2024 | 5,1440 | 5,2820 | 5,1180 | 5,2080 | 5,2080 | - |
| 03 gen 2024 | 5,4560 | 5,4560 | 5,1140 | 5,1300 | 5,1300 | - |
| 02 gen 2024 | 5,2180 | 5,4500 | 5,1520 | 5,4220 | 5,4220 | - |
| 29 dic 2023 | 5,1300 | 5,2140 | 5,1300 | 5,1920 | 5,1920 | - |
| 28 dic 2023 | 5,4120 | 5,4120 | 5,1720 | 5,1720 | 5,1720 | - |
| *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.