Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.473,59 +288,62 (+0,49%)
Orbia Advance Corporation, S.A.B. de C.V. (4FZ.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:06AM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 02 mag 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 30 apr 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 29 apr 2024 | 1,5800 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | 700 |
| 26 apr 2024 | 1,6900 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | 500 |
| 25 apr 2024 | 1,6700 | 1,6800 | 1,6700 | 1,6800 | 1,6800 | 635 |
| 24 apr 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 23 apr 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 22 apr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 19 apr 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 19 apr 2024 | 0.020906 Dividendo | |||||
| 18 apr 2024 | 1,8000 | 1,8800 | 1,8000 | 1,8800 | 1,8591 | 1.000 |
| 17 apr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8789 | 500 |
| 16 apr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8789 | - |
| 15 apr 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0600 | 2,0371 | 320 |
| 12 apr 2024 | 2,0000 | 2,0000 | 1,9900 | 1,9900 | 1,9679 | 500 |
| 11 apr 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9975 | - |
| 10 apr 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1558 | 10 |
| 09 apr 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0371 | 550 |
| 08 apr 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0569 | - |
| 05 apr 2024 | 1,9500 | 2,0800 | 1,9500 | 2,0800 | 2,0569 | 500 |
| 04 apr 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,8986 | - |
| 03 apr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8888 | 500 |
| 02 apr 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,8986 | - |
| 28 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8690 | - |
| 27 mar 2024 | 1,8600 | 1,9800 | 1,8600 | 1,9800 | 1,9580 | 229 |
| 26 mar 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8393 | - |
| 25 mar 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8097 | - |
| 22 mar 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7899 | - |
| 21 mar 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7998 | - |
| 20 mar 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7404 | - |
| 19 mar 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8393 | - |
| 18 mar 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8492 | - |
| 15 mar 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7602 | - |
| 14 mar 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7207 | - |
| 13 mar 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7009 | - |
| 12 mar 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7009 | - |
| 11 mar 2024 | 1,6800 | 1,7700 | 1,6800 | 1,7700 | 1,7503 | 295 |
| 08 mar 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6514 | - |
| 07 mar 2024 | 1,6900 | 1,7900 | 1,6900 | 1,7900 | 1,7701 | 500 |
| 06 mar 2024 | 1,6700 | 1,7100 | 1,6700 | 1,7100 | 1,6910 | 100 |
| 05 mar 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6514 | - |
| 04 mar 2024 | 1,6800 | 1,7700 | 1,6800 | 1,6900 | 1,6712 | 160 |
| 01 mar 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6415 | - |
| 29 feb 2024 | 1,6900 | 1,7600 | 1,6900 | 1,7600 | 1,7404 | 110 |
| 28 feb 2024 | 1,7200 | 1,7500 | 1,7200 | 1,7500 | 1,7305 | 2 |
| 27 feb 2024 | 1,7300 | 1,7700 | 1,7300 | 1,7700 | 1,7503 | 445 |
| 26 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7404 | - |
| 23 feb 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7701 | - |
| 22 feb 2024 | 1,7700 | 1,8500 | 1,7700 | 1,8500 | 1,8294 | 246 |
| 21 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7305 | - |
| 20 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7503 | - |
| 19 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7207 | - |
| 16 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7503 | - |
| 15 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7305 | - |
| 14 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7305 | - |
| 13 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7602 | - |
| 12 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7404 | - |
| 09 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7503 | - |
| 08 feb 2024 | 1,7900 | 1,8200 | 1,7900 | 1,8200 | 1,7998 | - |
| 07 feb 2024 | 1,8200 | 1,8500 | 1,8200 | 1,8500 | 1,8294 | - |
| 06 feb 2024 | 1,8100 | 1,9000 | 1,8100 | 1,9000 | 1,8789 | 138 |
| 05 feb 2024 | 1,8000 | 1,8300 | 1,8000 | 1,8300 | 1,8097 | - |
| 02 feb 2024 | 1,8000 | 1,8400 | 1,8000 | 1,8400 | 1,8195 | - |
| 01 feb 2024 | 1,8100 | 1,8700 | 1,8100 | 1,8700 | 1,8492 | 141 |
| 31 gen 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7899 | - |
| 30 gen 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7899 | - |
| 29 gen 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7503 | - |
| 26 gen 2024 | 1,7600 | 1,8000 | 1,7600 | 1,8000 | 1,7800 | - |
| 25 gen 2024 | 1,7200 | 1,7800 | 1,7200 | 1,7800 | 1,7602 | - |
| 24 gen 2024 | 1,7600 | 1,8200 | 1,7500 | 1,7500 | 1,7305 | 481 |
| 23 gen 2024 | 1,7600 | 1,7800 | 1,7600 | 1,7800 | 1,7602 | - |
| 22 gen 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8195 | 100 |
| 19 gen 2024 | 1,7800 | 1,8200 | 1,7800 | 1,8200 | 1,7998 | - |
| 18 gen 2024 | 1,7700 | 1,8200 | 1,7700 | 1,8200 | 1,7998 | - |
| 17 gen 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7602 | - |
| 16 gen 2024 | 1,8400 | 1,8800 | 1,8400 | 1,8800 | 1,8591 | 732 |
| 15 gen 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8690 | - |
| 12 gen 2024 | 1,8600 | 1,8900 | 1,8600 | 1,8900 | 1,8690 | - |
| 11 gen 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8097 | - |
| 10 gen 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8195 | - |
| 09 gen 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8591 | - |
| 08 gen 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8195 | - |
| 05 gen 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8393 | - |
| 04 gen 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8690 | - |
| 03 gen 2024 | 1,9700 | 2,0600 | 1,9700 | 2,0600 | 2,0371 | 24 |
| 02 gen 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9382 | - |
| 29 dic 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9184 | - |
| 28 dic 2023 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9184 | - |
| 27 dic 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9778 | 300 |
| 27 dic 2023 | 0.03146 Dividendo | |||||
| 22 dic 2023 | 1,9800 | 2,1000 | 1,9800 | 2,0200 | 1,9664 | 150 |
| 21 dic 2023 | 1,9400 | 2,0600 | 1,9400 | 2,0600 | 2,0054 | 14 |
| 20 dic 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9470 | - |
| 19 dic 2023 | 2,0800 | 2,1000 | 2,0800 | 2,1000 | 2,0443 | - |
| 18 dic 2023 | 2,0000 | 2,0600 | 2,0000 | 2,0600 | 2,0054 | - |
| 15 dic 2023 | 2,0000 | 2,0600 | 2,0000 | 2,0600 | 2,0054 | - |
| 14 dic 2023 | 1,9500 | 1,9900 | 1,9500 | 1,9900 | 1,9372 | - |
| 13 dic 2023 | 2,1200 | 2,1200 | 1,9900 | 1,9900 | 1,9372 | 2.000 |
| 12 dic 2023 | 1,9500 | 2,2600 | 1,9500 | 2,2600 | 2,2001 | 7.980 |
| *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.