Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.188,89 -216,77 (-0,56%) Petrolio
81,11 -0,82 (-1,00%) Bitcoin EUR
56.446,95 -4.220,62 (-6,96%)
Faron Pharmaceuticals Oy (4FR.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:33PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 1,7600 | 1,8460 | 1,7600 | 1,8100 | 1,8100 | 500 |
| 29 apr 2024 | 1,5900 | 1,7660 | 1,5900 | 1,7600 | 1,7600 | - |
| 26 apr 2024 | 1,5140 | 1,5940 | 1,5140 | 1,5900 | 1,5900 | - |
| 25 apr 2024 | 1,5300 | 1,5580 | 1,4820 | 1,5140 | 1,5140 | - |
| 24 apr 2024 | 1,5440 | 1,6280 | 1,5140 | 1,5300 | 1,5300 | - |
| 23 apr 2024 | 1,4000 | 1,5560 | 1,4000 | 1,5440 | 1,5440 | - |
| 22 apr 2024 | 1,3780 | 1,4320 | 1,3780 | 1,4000 | 1,4000 | - |
| 19 apr 2024 | 1,3800 | 1,4160 | 1,3620 | 1,3780 | 1,3780 | - |
| 18 apr 2024 | 1,4020 | 1,4160 | 1,3800 | 1,3800 | 1,3800 | - |
| 17 apr 2024 | 1,4800 | 1,4920 | 1,4020 | 1,4020 | 1,4020 | - |
| 16 apr 2024 | 1,4480 | 1,5760 | 1,4480 | 1,4800 | 1,4800 | - |
| 15 apr 2024 | 1,4360 | 1,4860 | 1,4360 | 1,4480 | 1,4480 | - |
| 12 apr 2024 | 1,4780 | 1,4940 | 1,4360 | 1,4360 | 1,4360 | - |
| 11 apr 2024 | 1,4880 | 1,5180 | 1,4780 | 1,4780 | 1,4780 | - |
| 10 apr 2024 | 1,5060 | 1,5260 | 1,4800 | 1,4880 | 1,4880 | - |
| 09 apr 2024 | 1,5160 | 1,5400 | 1,5060 | 1,5060 | 1,5060 | - |
| 08 apr 2024 | 1,5160 | 1,5360 | 1,5160 | 1,5160 | 1,5160 | - |
| 05 apr 2024 | 1,5480 | 1,5880 | 1,5120 | 1,5160 | 1,5160 | - |
| 04 apr 2024 | 1,6900 | 1,6900 | 1,4780 | 1,5480 | 1,5480 | - |
| 03 apr 2024 | 1,6960 | 1,6960 | 1,6700 | 1,6900 | 1,6900 | - |
| 02 apr 2024 | 1,7120 | 1,7620 | 1,6580 | 1,6960 | 1,6960 | - |
| 28 mar 2024 | 1,6700 | 1,7120 | 1,6160 | 1,7120 | 1,7120 | - |
| 27 mar 2024 | 1,7000 | 1,7240 | 1,6340 | 1,6700 | 1,6700 | - |
| 26 mar 2024 | 1,7060 | 1,7360 | 1,7000 | 1,7000 | 1,7000 | - |
| 25 mar 2024 | 1,7020 | 1,7740 | 1,7020 | 1,7060 | 1,7060 | - |
| 22 mar 2024 | 1,7760 | 1,8180 | 1,7000 | 1,7020 | 1,7020 | - |
| 21 mar 2024 | 1,8800 | 1,8800 | 1,7600 | 1,7760 | 1,7760 | - |
| 20 mar 2024 | 2,1600 | 2,1600 | 1,8780 | 1,8800 | 1,8800 | - |
| 19 mar 2024 | 2,1450 | 2,3300 | 2,1450 | 2,1600 | 2,1600 | - |
| 18 mar 2024 | 1,7800 | 2,2050 | 1,7800 | 2,1450 | 2,1450 | - |
| 15 mar 2024 | 1,7160 | 1,7800 | 1,6740 | 1,7800 | 1,7800 | - |
| 14 mar 2024 | 1,8480 | 1,8480 | 1,6700 | 1,7160 | 1,7160 | - |
| 13 mar 2024 | 1,6300 | 1,8480 | 1,5220 | 1,8480 | 1,8480 | - |
| 12 mar 2024 | 1,6400 | 1,6660 | 1,6140 | 1,6300 | 1,6300 | - |
| 11 mar 2024 | 1,6800 | 1,6800 | 1,6340 | 1,6400 | 1,6400 | - |
| 08 mar 2024 | 1,6120 | 1,6800 | 1,6120 | 1,6800 | 1,6800 | - |
| 07 mar 2024 | 1,5760 | 1,6980 | 1,5760 | 1,6120 | 1,6120 | 500 |
| 06 mar 2024 | 1,6220 | 1,6560 | 1,5760 | 1,5760 | 1,5760 | - |
| 05 mar 2024 | 1,8700 | 1,8700 | 1,5900 | 1,6220 | 1,6220 | - |
| 04 mar 2024 | 1,8860 | 1,9240 | 1,8240 | 1,8700 | 1,8700 | - |
| 01 mar 2024 | 1,6000 | 1,9420 | 1,6000 | 1,8860 | 1,8860 | - |
| 29 feb 2024 | 1,5300 | 1,6220 | 1,5100 | 1,6000 | 1,6000 | - |
| 28 feb 2024 | 1,5400 | 1,5600 | 1,5200 | 1,5300 | 1,5300 | - |
| 27 feb 2024 | 1,5560 | 1,5560 | 1,4800 | 1,5400 | 1,5400 | - |
| 26 feb 2024 | 1,6240 | 1,6400 | 1,5340 | 1,5560 | 1,5560 | - |
| 23 feb 2024 | 1,4980 | 1,6240 | 1,4940 | 1,6240 | 1,6240 | - |
| 22 feb 2024 | 1,6500 | 1,6500 | 1,4720 | 1,4980 | 1,4980 | - |
| 21 feb 2024 | 1,9800 | 1,9800 | 1,5980 | 1,6500 | 1,6500 | - |
| 20 feb 2024 | 1,9000 | 1,9980 | 1,9000 | 1,9800 | 1,9800 | - |
| 19 feb 2024 | 3,1500 | 3,1500 | 1,8880 | 1,9000 | 1,9000 | - |
| 16 feb 2024 | 3,1950 | 3,2350 | 3,1250 | 3,1500 | 3,1500 | - |
| 15 feb 2024 | 3,1900 | 3,1950 | 3,1000 | 3,1950 | 3,1950 | - |
| 14 feb 2024 | 3,1850 | 3,2400 | 3,1500 | 3,1900 | 3,1900 | - |
| 13 feb 2024 | 3,2500 | 3,2500 | 3,1500 | 3,1850 | 3,1850 | - |
| 12 feb 2024 | 3,3500 | 3,3500 | 3,2500 | 3,2500 | 3,2500 | - |
| 09 feb 2024 | 3,3900 | 3,4250 | 3,3500 | 3,3500 | 3,3500 | - |
| 08 feb 2024 | 3,3850 | 3,4600 | 3,3850 | 3,3900 | 3,3900 | - |
| 07 feb 2024 | 3,4100 | 3,4100 | 3,3850 | 3,3850 | 3,3850 | - |
| 06 feb 2024 | 3,4300 | 3,4650 | 3,3900 | 3,4100 | 3,4100 | - |
| 05 feb 2024 | 3,3900 | 3,4400 | 3,3900 | 3,4300 | 3,4300 | - |
| 02 feb 2024 | 3,3800 | 3,4600 | 3,3800 | 3,3900 | 3,3900 | - |
| 01 feb 2024 | 3,4400 | 3,4600 | 3,3800 | 3,3800 | 3,3800 | - |
| 31 gen 2024 | 3,4200 | 3,4500 | 3,4150 | 3,4400 | 3,4400 | - |
| 30 gen 2024 | 3,3900 | 3,5250 | 3,3900 | 3,4200 | 3,4200 | - |
| 29 gen 2024 | 3,4600 | 3,4600 | 3,3900 | 3,3900 | 3,3900 | - |
| 26 gen 2024 | 3,4550 | 3,5100 | 3,4550 | 3,4600 | 3,4600 | - |
| 25 gen 2024 | 3,3600 | 3,5200 | 3,3600 | 3,4550 | 3,4550 | - |
| 24 gen 2024 | 3,3800 | 3,3800 | 3,3450 | 3,3600 | 3,3600 | - |
| 23 gen 2024 | 3,4200 | 3,4200 | 3,3300 | 3,3800 | 3,3800 | - |
| 22 gen 2024 | 3,4800 | 3,5200 | 3,3800 | 3,4200 | 3,4200 | - |
| 19 gen 2024 | 3,4100 | 3,4800 | 3,4100 | 3,4800 | 3,4800 | - |
| 18 gen 2024 | 3,4750 | 3,4750 | 3,4100 | 3,4100 | 3,4100 | - |
| 17 gen 2024 | 3,5000 | 3,5050 | 3,4600 | 3,4750 | 3,4750 | - |
| 16 gen 2024 | 3,5200 | 3,5200 | 3,4800 | 3,5000 | 3,5000 | - |
| 15 gen 2024 | 3,5750 | 3,5750 | 3,5050 | 3,5200 | 3,5200 | - |
| 12 gen 2024 | 3,6400 | 3,6400 | 3,4250 | 3,5750 | 3,5750 | - |
| 11 gen 2024 | 3,5950 | 3,6400 | 3,5950 | 3,6400 | 3,6400 | - |
| 10 gen 2024 | 3,5800 | 3,6200 | 3,5750 | 3,5950 | 3,5950 | - |
| 09 gen 2024 | 3,5900 | 3,6600 | 3,5800 | 3,5800 | 3,5800 | - |
| 08 gen 2024 | 3,5800 | 3,6750 | 3,5800 | 3,5900 | 3,5900 | - |
| 05 gen 2024 | 3,5800 | 3,5800 | 3,5500 | 3,5800 | 3,5800 | - |
| 04 gen 2024 | 3,6000 | 3,6000 | 3,5650 | 3,5800 | 3,5800 | - |
| 03 gen 2024 | 3,6100 | 3,6250 | 3,5550 | 3,6000 | 3,6000 | - |
| 02 gen 2024 | 4,0350 | 4,0350 | 3,5600 | 3,6100 | 3,6100 | 885 |
| 29 dic 2023 | 3,8000 | 3,8000 | 3,7700 | 3,7700 | 3,7700 | - |
| 28 dic 2023 | 3,8350 | 3,8350 | 3,7900 | 3,8000 | 3,8000 | - |
| 27 dic 2023 | 3,6900 | 3,8350 | 3,6900 | 3,8350 | 3,8350 | - |
| 22 dic 2023 | 3,6900 | 3,6900 | 3,6350 | 3,6900 | 3,6900 | - |
| 21 dic 2023 | 3,7150 | 3,7150 | 3,6400 | 3,6900 | 3,6900 | - |
| 20 dic 2023 | 3,6700 | 3,7250 | 3,6050 | 3,7150 | 3,7150 | - |
| 19 dic 2023 | 3,8200 | 3,8200 | 3,6400 | 3,6700 | 3,6700 | - |
| 18 dic 2023 | 3,8500 | 3,8500 | 3,7100 | 3,8200 | 3,8200 | - |
| 15 dic 2023 | 4,0800 | 4,1200 | 3,8500 | 3,8500 | 3,8500 | - |
| 14 dic 2023 | 4,0950 | 4,2200 | 4,0450 | 4,0800 | 4,0800 | - |
| 13 dic 2023 | 4,1350 | 4,1550 | 4,0150 | 4,0950 | 4,0950 | - |
| 12 dic 2023 | 4,0000 | 4,2600 | 4,0000 | 4,1350 | 4,1350 | - |
| 11 dic 2023 | 3,9350 | 4,4600 | 3,9350 | 4,0000 | 4,0000 | - |
| 08 dic 2023 | 3,3250 | 3,3850 | 3,3250 | 3,3850 | 3,3850 | - |
| 07 dic 2023 | 3,0300 | 3,4950 | 3,0300 | 3,4950 | 3,4950 | - |
| 06 dic 2023 | 3,0350 | 3,0450 | 2,9650 | 2,9650 | 2,9650 | - |
| *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.