Italia markets open in 5 hours 29 minutes
Dow Jones
39.512,84 +125,04 (+0,32%) Nasdaq
16.340,87 -5,43 (-0,03%) Nikkei 225
38.013,89 -215,22 (-0,56%) EUR/USD
1,0775 +0,0002 (+0,02%) Bitcoin EUR
57.043,66 +501,00 (+0,89%) CMC Crypto 200
1.269,50 -43,13 (-3,28%)
OX2 AB (publ) (4DA.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 12:09PM CEST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 3,5400 | 3,5980 | 3,5400 | 3,5980 | 3,5980 | 600 |
| 09 mag 2024 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | - |
| 08 mag 2024 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | - |
| 07 mag 2024 | 3,4440 | 3,5080 | 3,4440 | 3,5080 | 3,5080 | 1 |
| 06 mag 2024 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | - |
| 03 mag 2024 | 3,4100 | 3,4600 | 3,4100 | 3,4600 | 3,4600 | 735 |
| 02 mag 2024 | 3,4800 | 3,4800 | 3,4000 | 3,4380 | 3,4380 | 352 |
| 30 apr 2024 | 3,5560 | 3,5560 | 3,4820 | 3,4820 | 3,4820 | 50 |
| 29 apr 2024 | 3,4700 | 3,4760 | 3,4700 | 3,4740 | 3,4740 | 1.784 |
| 26 apr 2024 | 3,2080 | 3,4800 | 3,2080 | 3,4800 | 3,4800 | 1 |
| 25 apr 2024 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | - |
| 24 apr 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 23 apr 2024 | 3,5220 | 3,5480 | 3,5220 | 3,5480 | 3,5480 | 9 |
| 22 apr 2024 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | - |
| 19 apr 2024 | 3,4420 | 3,4420 | 3,3600 | 3,4380 | 3,4380 | 232 |
| 18 apr 2024 | 3,5660 | 3,5660 | 3,5660 | 3,5660 | 3,5660 | - |
| 17 apr 2024 | 3,4980 | 3,6800 | 3,4980 | 3,6800 | 3,6800 | 685 |
| 16 apr 2024 | 3,5200 | 3,5200 | 3,5120 | 3,5120 | 3,5120 | 20 |
| 15 apr 2024 | 3,6640 | 3,7300 | 3,6000 | 3,6000 | 3,6000 | 24 |
| 12 apr 2024 | 3,7900 | 3,8000 | 3,7900 | 3,8000 | 3,8000 | 40 |
| 11 apr 2024 | 3,7060 | 3,8400 | 3,7060 | 3,7280 | 3,7280 | 244 |
| 10 apr 2024 | 4,0420 | 4,0580 | 3,7600 | 3,7600 | 3,7600 | 1.154 |
| 09 apr 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 08 apr 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | - |
| 05 apr 2024 | 4,1600 | 4,2480 | 4,1600 | 4,2480 | 4,2480 | 822 |
| 04 apr 2024 | 4,2260 | 4,2580 | 4,2240 | 4,2580 | 4,2580 | 978 |
| 03 apr 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 10 |
| 02 apr 2024 | 4,2440 | 4,3000 | 4,0700 | 4,0700 | 4,0700 | 200 |
| 28 mar 2024 | 4,2880 | 4,2880 | 4,2880 | 4,2880 | 4,2880 | - |
| 27 mar 2024 | 4,2280 | 4,3820 | 4,2280 | 4,3820 | 4,3820 | 10 |
| 26 mar 2024 | 4,1820 | 4,1820 | 4,1820 | 4,1820 | 4,1820 | - |
| 25 mar 2024 | 4,1080 | 4,1080 | 4,1080 | 4,1080 | 4,1080 | - |
| 22 mar 2024 | 4,1540 | 4,2060 | 4,1540 | 4,2060 | 4,2060 | 230 |
| 21 mar 2024 | 4,3120 | 4,3120 | 4,3120 | 4,3120 | 4,3120 | - |
| 20 mar 2024 | 4,1560 | 4,1560 | 4,1560 | 4,1560 | 4,1560 | - |
| 19 mar 2024 | 4,0860 | 4,0860 | 4,0860 | 4,0860 | 4,0860 | - |
| 18 mar 2024 | 3,9880 | 4,2240 | 3,9880 | 4,2240 | 4,2240 | 2 |
| 15 mar 2024 | 4,0500 | 4,0500 | 3,9800 | 3,9800 | 3,9800 | 256 |
| 14 mar 2024 | 4,2620 | 4,2620 | 4,0220 | 4,0220 | 4,0220 | 50 |
| 13 mar 2024 | 4,3620 | 4,3620 | 4,3620 | 4,3620 | 4,3620 | - |
| 12 mar 2024 | 4,2140 | 4,2140 | 4,2140 | 4,2140 | 4,2140 | - |
| 11 mar 2024 | 4,3220 | 4,3220 | 4,3220 | 4,3220 | 4,3220 | - |
| 08 mar 2024 | 4,3780 | 4,3780 | 4,3780 | 4,3780 | 4,3780 | - |
| 07 mar 2024 | 4,4500 | 4,4500 | 4,3960 | 4,3960 | 4,3960 | 10 |
| 06 mar 2024 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | - |
| 05 mar 2024 | 4,7620 | 4,7620 | 4,7620 | 4,7620 | 4,7620 | - |
| 04 mar 2024 | 4,7620 | 4,7620 | 4,7620 | 4,7620 | 4,7620 | - |
| 01 mar 2024 | 4,6380 | 4,6380 | 4,6380 | 4,6380 | 4,6380 | - |
| 29 feb 2024 | 4,6840 | 4,6840 | 4,6840 | 4,6840 | 4,6840 | - |
| 28 feb 2024 | 4,6880 | 4,6880 | 4,6880 | 4,6880 | 4,6880 | - |
| 27 feb 2024 | 4,7040 | 4,7040 | 4,7040 | 4,7040 | 4,7040 | - |
| 26 feb 2024 | 4,7540 | 4,7540 | 4,7540 | 4,7540 | 4,7540 | - |
| 23 feb 2024 | 4,5880 | 4,5880 | 4,5800 | 4,5800 | 4,5800 | 450 |
| 22 feb 2024 | 4,0500 | 4,3440 | 4,0500 | 4,3440 | 4,3440 | - |
| 21 feb 2024 | 3,9240 | 4,0300 | 3,4160 | 4,0300 | 4,0300 | 2.220 |
| 20 feb 2024 | 4,0140 | 4,0500 | 4,0140 | 4,0500 | 4,0500 | 15 |
| 19 feb 2024 | 4,0540 | 4,1740 | 4,0540 | 4,1740 | 4,1740 | 951 |
| 16 feb 2024 | 4,0580 | 4,0580 | 4,0580 | 4,0580 | 4,0580 | - |
| 15 feb 2024 | 4,0240 | 4,0240 | 4,0240 | 4,0240 | 4,0240 | - |
| 14 feb 2024 | 4,0660 | 4,1120 | 4,0660 | 4,1080 | 4,1080 | 260 |
| 13 feb 2024 | 4,1480 | 4,1900 | 4,1480 | 4,1900 | 4,1900 | 10 |
| 12 feb 2024 | 4,0360 | 4,2100 | 4,0260 | 4,2100 | 4,2100 | 43 |
| 09 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 50 |
| 08 feb 2024 | 4,1500 | 4,2200 | 4,1500 | 4,2000 | 4,2000 | 398 |
| 07 feb 2024 | 4,0600 | 4,1420 | 4,0600 | 4,1420 | 4,1420 | 40 |
| 06 feb 2024 | 4,0900 | 4,1600 | 3,9900 | 3,9900 | 3,9900 | 1.352 |
| 05 feb 2024 | 4,1780 | 4,2100 | 4,1660 | 4,1700 | 4,1700 | 64 |
| 02 feb 2024 | 4,2260 | 4,3800 | 4,2260 | 4,2500 | 4,2500 | 144 |
| 01 feb 2024 | 4,3340 | 4,3600 | 4,3340 | 4,3600 | 4,3600 | 24 |
| 31 gen 2024 | 4,4740 | 4,4740 | 4,4680 | 4,4680 | 4,4680 | 3 |
| 30 gen 2024 | 4,7100 | 4,7340 | 4,5820 | 4,5820 | 4,5820 | 947 |
| 29 gen 2024 | 4,7040 | 4,7040 | 4,6700 | 4,6700 | 4,6700 | 3 |
| 26 gen 2024 | 4,9220 | 4,9220 | 4,7700 | 4,7700 | 4,7700 | 71 |
| 25 gen 2024 | 4,9120 | 4,9600 | 4,9120 | 4,9600 | 4,9600 | 2 |
| 24 gen 2024 | 5,0550 | 5,1200 | 4,9600 | 4,9600 | 4,9600 | 40 |
| 23 gen 2024 | 4,7220 | 5,0550 | 4,7220 | 5,0550 | 5,0550 | 25 |
| 22 gen 2024 | 4,6420 | 4,8240 | 4,4620 | 4,8240 | 4,8240 | 1.130 |
| 19 gen 2024 | 4,4580 | 4,4580 | 4,4580 | 4,4580 | 4,4580 | - |
| 18 gen 2024 | 4,4400 | 4,5960 | 4,4400 | 4,5920 | 4,5920 | 14 |
| 17 gen 2024 | 4,5680 | 4,6060 | 4,5240 | 4,5580 | 4,5580 | 236 |
| 16 gen 2024 | 4,6080 | 4,7300 | 4,6080 | 4,7300 | 4,7300 | 1 |
| 15 gen 2024 | 4,6380 | 4,7020 | 4,6380 | 4,6960 | 4,6960 | 936 |
| 12 gen 2024 | 4,6340 | 4,7980 | 4,6340 | 4,7980 | 4,7980 | 4 |
| 11 gen 2024 | 4,5780 | 4,6900 | 4,5780 | 4,6160 | 4,6160 | 20 |
| 10 gen 2024 | 4,8480 | 4,8480 | 4,6720 | 4,6720 | 4,6720 | 52 |
| 09 gen 2024 | 5,0150 | 5,0150 | 5,0000 | 5,0000 | 5,0000 | 200 |
| 08 gen 2024 | 4,8100 | 5,2150 | 4,8100 | 5,2150 | 5,2150 | 60 |
| 05 gen 2024 | 4,8820 | 5,0100 | 4,8820 | 4,9940 | 4,9940 | 100 |
| 04 gen 2024 | 4,5860 | 4,9380 | 4,5860 | 4,9380 | 4,9380 | 11 |
| 03 gen 2024 | 4,8440 | 4,8440 | 4,7600 | 4,7600 | 4,7600 | 22 |
| 02 gen 2024 | 4,8260 | 5,0000 | 4,8260 | 4,9500 | 4,9500 | 1.048 |
| 29 dic 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 28 dic 2023 | 4,9400 | 4,9400 | 4,8720 | 4,8920 | 4,8920 | 37 |
| 27 dic 2023 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | - |
| 22 dic 2023 | 4,5200 | 4,6940 | 4,5200 | 4,6940 | 4,6940 | 1.105 |
| 21 dic 2023 | 4,4140 | 4,6280 | 4,4140 | 4,6280 | 4,6280 | 6 |
| 20 dic 2023 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | - |
| 19 dic 2023 | 4,2780 | 4,3780 | 4,2780 | 4,3780 | 4,3780 | 20 |
| 18 dic 2023 | 4,2920 | 4,3740 | 4,2920 | 4,3740 | 4,3740 | 23 |
| 15 dic 2023 | 4,2000 | 4,3460 | 4,2000 | 4,3460 | 4,3460 | 15 |
| *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.