Italia markets close in 5 hours 36 minutes
FTSE MIB
34.974,20 +158,29 (+0,45%) Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.356,06 +176,60 (+0,46%) Petrolio
79,04 -0,08 (-0,10%) Bitcoin EUR
57.255,77 -1.129,77 (-1,94%)
Chimera Investment Corporation (4CR1.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:04AM CEST. Mercato aperto.
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 mag 2024 | 4,0060 | 4,0060 | 4,0060 | 4,0060 | 4,0060 | 1.400 |
| 13 mag 2024 | 4,0430 | 4,0430 | 4,0430 | 4,0430 | 4,0430 | - |
| 10 mag 2024 | 4,3270 | 4,3270 | 4,3270 | 4,3270 | 4,3270 | - |
| 09 mag 2024 | 3,9130 | 3,9130 | 3,9130 | 3,9130 | 3,9130 | - |
| 08 mag 2024 | 3,9540 | 3,9540 | 3,9430 | 3,9430 | 3,9430 | 1.400 |
| 07 mag 2024 | 4,0070 | 4,0070 | 4,0070 | 4,0070 | 4,0070 | - |
| 06 mag 2024 | 3,9840 | 3,9840 | 3,9840 | 3,9840 | 3,9840 | - |
| 03 mag 2024 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | - |
| 02 mag 2024 | 3,9140 | 3,9140 | 3,9140 | 3,9140 | 3,9140 | - |
| 30 apr 2024 | 3,9110 | 3,9110 | 3,9110 | 3,9110 | 3,9110 | - |
| 29 apr 2024 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | - |
| 26 apr 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 25 apr 2024 | 3,8290 | 3,8290 | 3,8290 | 3,8290 | 3,8290 | - |
| 24 apr 2024 | 3,8730 | 3,8730 | 3,8730 | 3,8730 | 3,8730 | - |
| 23 apr 2024 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | - |
| 22 apr 2024 | 3,8280 | 3,8280 | 3,8280 | 3,8280 | 3,8280 | - |
| 19 apr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 18 apr 2024 | 3,6980 | 3,6980 | 3,6980 | 3,6980 | 3,6980 | - |
| 17 apr 2024 | 3,6870 | 3,6870 | 3,6870 | 3,6870 | 3,6870 | - |
| 16 apr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 15 apr 2024 | 3,8070 | 3,8070 | 3,8070 | 3,8070 | 3,8070 | - |
| 12 apr 2024 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | - |
| 11 apr 2024 | 3,7860 | 3,7860 | 3,7860 | 3,7860 | 3,7860 | - |
| 10 apr 2024 | 3,9970 | 3,9970 | 3,9970 | 3,9970 | 3,9970 | - |
| 09 apr 2024 | 3,9380 | 3,9380 | 3,9380 | 3,9380 | 3,9380 | - |
| 08 apr 2024 | 3,9490 | 3,9490 | 3,9490 | 3,9490 | 3,9490 | - |
| 05 apr 2024 | 4,0340 | 4,0340 | 4,0340 | 4,0340 | 4,0340 | - |
| 05 apr 2024 | 0.11 Dividendo | |||||
| 04 apr 2024 | 4,1130 | 4,1130 | 4,1130 | 4,1130 | 4,0030 | - |
| 03 apr 2024 | 4,0930 | 4,0930 | 4,0930 | 4,0930 | 3,9835 | - |
| 02 apr 2024 | 4,1970 | 4,1970 | 4,1970 | 4,1970 | 4,0848 | - |
| 28 mar 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,0585 | - |
| 27 mar 2024 | 4,0250 | 4,0250 | 4,0250 | 4,0250 | 3,9174 | - |
| 26 mar 2024 | 4,1400 | 4,1600 | 4,1400 | 4,1600 | 4,0487 | 474 |
| 25 mar 2024 | 4,1150 | 4,2000 | 4,1150 | 4,2000 | 4,0877 | 411 |
| 22 mar 2024 | 4,2250 | 4,2250 | 4,2250 | 4,2250 | 4,1120 | - |
| 21 mar 2024 | 4,0950 | 4,0950 | 4,0950 | 4,0950 | 3,9855 | - |
| 20 mar 2024 | 3,9950 | 3,9950 | 3,9950 | 3,9950 | 3,8882 | - |
| 19 mar 2024 | 4,0350 | 4,0350 | 4,0350 | 4,0350 | 3,9271 | - |
| 18 mar 2024 | 4,1150 | 4,1150 | 4,1150 | 4,1150 | 4,0049 | - |
| 15 mar 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 3,9028 | - |
| 14 mar 2024 | 4,1550 | 4,1550 | 4,0800 | 4,0800 | 3,9709 | 818 |
| 13 mar 2024 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | 4,0147 | - |
| 12 mar 2024 | 4,1050 | 4,1050 | 4,1050 | 4,1050 | 3,9952 | - |
| 11 mar 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 3,9417 | - |
| 08 mar 2024 | 4,0350 | 4,0350 | 4,0350 | 4,0350 | 3,9271 | - |
| 07 mar 2024 | 3,9950 | 3,9950 | 3,9950 | 3,9950 | 3,8882 | - |
| 06 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,8541 | - |
| 05 mar 2024 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,8249 | - |
| 04 mar 2024 | 3,9950 | 3,9950 | 3,9950 | 3,9950 | 3,8882 | - |
| 01 mar 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,8833 | - |
| 29 feb 2024 | 3,8850 | 3,8850 | 3,8850 | 3,8850 | 3,7811 | - |
| 28 feb 2024 | 4,0050 | 4,0050 | 3,8950 | 3,8950 | 3,7908 | 1.405 |
| 27 feb 2024 | 3,9850 | 3,9850 | 3,9850 | 3,9850 | 3,8784 | - |
| 26 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,9514 | 200 |
| 23 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,8930 | - |
| 22 feb 2024 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,8638 | - |
| 21 feb 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 3,9028 | - |
| 20 feb 2024 | 4,0750 | 4,0750 | 4,0750 | 4,0750 | 3,9660 | - |
| 19 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 3,9709 | - |
| 16 feb 2024 | 4,0850 | 4,0850 | 4,0850 | 4,0850 | 3,9757 | - |
| 15 feb 2024 | 3,9050 | 3,9050 | 3,9050 | 3,9050 | 3,8006 | - |
| 14 feb 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,0585 | - |
| 13 feb 2024 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,2921 | - |
| 12 feb 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,1850 | - |
| 09 feb 2024 | 4,2250 | 4,2250 | 4,2250 | 4,2250 | 4,1120 | - |
| 08 feb 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,0585 | - |
| 07 feb 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,2337 | - |
| 06 feb 2024 | 4,3050 | 4,3050 | 4,3050 | 4,3050 | 4,1899 | - |
| 05 feb 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,2823 | - |
| 02 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3602 | - |
| 01 feb 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,3018 | - |
| 31 gen 2024 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | 4,4526 | - |
| 30 gen 2024 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | 4,5889 | - |
| 29 gen 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,4770 | - |
| 26 gen 2024 | 4,5350 | 4,5350 | 4,5350 | 4,5350 | 4,4137 | - |
| 25 gen 2024 | 4,5100 | 4,5500 | 4,5100 | 4,5500 | 4,4283 | 220 |
| 24 gen 2024 | 4,5650 | 4,5650 | 4,5650 | 4,5650 | 4,4429 | - |
| 23 gen 2024 | 4,4850 | 4,4850 | 4,4850 | 4,4850 | 4,3651 | - |
| 22 gen 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,3796 | - |
| 19 gen 2024 | 4,4750 | 4,4750 | 4,4750 | 4,4750 | 4,3553 | - |
| 18 gen 2024 | 4,4750 | 4,4750 | 4,4750 | 4,4750 | 4,3553 | - |
| 17 gen 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,3796 | - |
| 16 gen 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,3894 | - |
| 15 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3602 | - |
| 12 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3602 | - |
| 11 gen 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,3991 | - |
| 10 gen 2024 | 4,5200 | 4,5200 | 4,5150 | 4,5150 | 4,3942 | 120 |
| 09 gen 2024 | 4,5450 | 4,5450 | 4,5450 | 4,5450 | 4,4234 | - |
| 08 gen 2024 | 4,4250 | 4,4250 | 4,4250 | 4,4250 | 4,3067 | - |
| 05 gen 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,2239 | - |
| 04 gen 2024 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | 4,2288 | - |
| 03 gen 2024 | 4,4850 | 4,4850 | 4,4850 | 4,4850 | 4,3651 | - |
| 02 gen 2024 | 4,4950 | 4,4950 | 4,4900 | 4,4900 | 4,3699 | 550 |
| 29 dic 2023 | 4,6100 | 4,6100 | 4,5850 | 4,5850 | 4,4624 | - |
| 28 dic 2023 | 4,6750 | 4,6750 | 4,6750 | 4,6750 | 4,5500 | - |
| 28 dic 2023 | 0.11 Dividendo | |||||
| 27 dic 2023 | 4,7850 | 4,8000 | 4,7850 | 4,8000 | 4,5646 | 100 |
| 22 dic 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,4695 | - |
| 21 dic 2023 | 4,6450 | 4,6450 | 4,6450 | 4,6450 | 4,4172 | - |
| *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.