Italia markets open in 6 hours 1 minute
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.245,74 +176,06 (+0,45%) EUR/USD
1,0865 +0,0004 (+0,03%) Bitcoin EUR
65.508,84 +4.328,56 (+7,08%) CMC Crypto 200
1.517,04 +162,63 (+12,01%)
HKT Trust and HKT Ltd (4HK.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:10AM CEST
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 |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 1,0458 | 1,0458 | 1,0458 | 1,0458 | 1,0458 | 6 |
| 17 mag 2024 | 1,0462 | 1,0462 | 1,0462 | 1,0462 | 1,0462 | - |
| 16 mag 2024 | 1,0454 | 1,0454 | 1,0454 | 1,0454 | 1,0454 | - |
| 15 mag 2024 | 1,0496 | 1,0496 | 1,0496 | 1,0496 | 1,0496 | - |
| 14 mag 2024 | 1,0502 | 1,0502 | 1,0502 | 1,0502 | 1,0502 | - |
| 13 mag 2024 | 1,0484 | 1,0484 | 1,0400 | 1,0400 | 1,0400 | 6 |
| 10 mag 2024 | 1,0398 | 1,0398 | 1,0398 | 1,0398 | 1,0398 | - |
| 09 mag 2024 | 1,0212 | 1,0212 | 1,0212 | 1,0212 | 1,0212 | - |
| 08 mag 2024 | 1,0214 | 1,0214 | 1,0214 | 1,0214 | 1,0214 | - |
| 07 mag 2024 | 1,0326 | 1,0326 | 1,0326 | 1,0326 | 1,0326 | - |
| 06 mag 2024 | 1,0234 | 1,0234 | 1,0234 | 1,0234 | 1,0234 | - |
| 03 mag 2024 | 1,0092 | 1,0092 | 1,0092 | 1,0092 | 1,0092 | - |
| 02 mag 2024 | 1,0086 | 1,0086 | 1,0086 | 1,0086 | 1,0086 | - |
| 30 apr 2024 | 1,0068 | 1,0068 | 1,0068 | 1,0068 | 1,0068 | - |
| 29 apr 2024 | 1,0018 | 1,0018 | 1,0018 | 1,0018 | 1,0018 | - |
| 26 apr 2024 | 1,0274 | 1,0274 | 1,0274 | 1,0274 | 1,0274 | - |
| 25 apr 2024 | 1,0276 | 1,0276 | 1,0276 | 1,0276 | 1,0276 | - |
| 24 apr 2024 | 1,0208 | 1,0208 | 1,0208 | 1,0208 | 1,0208 | - |
| 23 apr 2024 | 1,0210 | 1,0210 | 1,0210 | 1,0210 | 1,0210 | - |
| 22 apr 2024 | 1,0126 | 1,0126 | 1,0126 | 1,0126 | 1,0126 | - |
| 19 apr 2024 | 1,0140 | 1,0140 | 1,0140 | 1,0140 | 1,0140 | - |
| 18 apr 2024 | 1,0256 | 1,0256 | 1,0256 | 1,0256 | 1,0256 | - |
| 17 apr 2024 | 1,0358 | 1,0358 | 1,0358 | 1,0358 | 1,0358 | - |
| 16 apr 2024 | 1,0298 | 1,0298 | 1,0298 | 1,0298 | 1,0298 | - |
| 15 apr 2024 | 1,0358 | 1,0358 | 1,0358 | 1,0358 | 1,0358 | - |
| 12 apr 2024 | 1,0412 | 1,0412 | 1,0412 | 1,0412 | 1,0412 | - |
| 11 apr 2024 | 1,0428 | 1,0428 | 1,0428 | 1,0428 | 1,0428 | - |
| 10 apr 2024 | 1,0336 | 1,0336 | 1,0336 | 1,0336 | 1,0336 | - |
| 09 apr 2024 | 1,0010 | 1,0010 | 1,0010 | 1,0010 | 1,0010 | - |
| 08 apr 2024 | 1,0132 | 1,0132 | 1,0132 | 1,0132 | 1,0132 | - |
| 05 apr 2024 | 1,0248 | 1,0248 | 1,0248 | 1,0248 | 1,0248 | - |
| 04 apr 2024 | 1,0288 | 1,0288 | 1,0288 | 1,0288 | 1,0288 | - |
| 03 apr 2024 | 1,0392 | 1,0392 | 1,0392 | 1,0392 | 1,0392 | - |
| 02 apr 2024 | 1,0490 | 1,0490 | 1,0490 | 1,0490 | 1,0490 | - |
| 28 mar 2024 | 1,0440 | 1,0440 | 1,0440 | 1,0440 | 1,0440 | - |
| 27 mar 2024 | 1,0406 | 1,0470 | 1,0406 | 1,0470 | 1,0470 | 12 |
| 26 mar 2024 | 1,0386 | 1,0386 | 1,0386 | 1,0386 | 1,0386 | - |
| 25 mar 2024 | 1,0386 | 1,0386 | 1,0386 | 1,0386 | 1,0386 | - |
| 22 mar 2024 | 1,0492 | 1,0492 | 1,0492 | 1,0492 | 1,0492 | - |
| 21 mar 2024 | 1,0466 | 1,0466 | 1,0466 | 1,0466 | 1,0466 | - |
| 20 mar 2024 | 1,0462 | 1,0462 | 1,0462 | 1,0462 | 1,0462 | - |
| 19 mar 2024 | 1,0372 | 1,0372 | 1,0372 | 1,0372 | 1,0372 | - |
| 18 mar 2024 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | - |
| 15 mar 2024 | 1,0334 | 1,0334 | 1,0334 | 1,0334 | 1,0334 | - |
| 14 mar 2024 | 1,0428 | 1,0428 | 1,0400 | 1,0400 | 1,0400 | 4 |
| 13 mar 2024 | 1,0436 | 1,0436 | 1,0436 | 1,0436 | 1,0436 | - |
| 12 mar 2024 | 1,0478 | 1,0478 | 1,0478 | 1,0478 | 1,0478 | - |
| 11 mar 2024 | 1,0568 | 1,0568 | 1,0568 | 1,0568 | 1,0568 | - |
| 08 mar 2024 | 1,0562 | 1,0562 | 1,0562 | 1,0562 | 1,0562 | - |
| 07 mar 2024 | 1,0630 | 1,0630 | 1,0630 | 1,0630 | 1,0630 | - |
| 06 mar 2024 | 1,0660 | 1,0660 | 1,0660 | 1,0660 | 1,0660 | - |
| 05 mar 2024 | 1,0660 | 1,0660 | 1,0660 | 1,0660 | 1,0660 | - |
| 04 mar 2024 | 1,0746 | 1,0746 | 1,0746 | 1,0746 | 1,0746 | - |
| 01 mar 2024 | 1,0780 | 1,0780 | 1,0780 | 1,0780 | 1,0780 | - |
| 29 feb 2024 | 1,0842 | 1,0842 | 1,0842 | 1,0842 | 1,0842 | - |
| 28 feb 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
| 27 feb 2024 | 1,0790 | 1,0790 | 1,0790 | 1,0790 | 1,0790 | - |
| 26 feb 2024 | 1,0816 | 1,0816 | 1,0816 | 1,0816 | 1,0816 | - |
| 23 feb 2024 | 1,0736 | 1,0736 | 1,0736 | 1,0736 | 1,0736 | - |
| 22 feb 2024 | 1,0382 | 1,0382 | 1,0382 | 1,0382 | 1,0382 | - |
| 21 feb 2024 | 1,0528 | 1,0528 | 1,0528 | 1,0528 | 1,0528 | - |
| 20 feb 2024 | 1,0518 | 1,0518 | 1,0518 | 1,0518 | 1,0518 | - |
| 19 feb 2024 | 1,0434 | 1,0434 | 1,0434 | 1,0434 | 1,0434 | - |
| 16 feb 2024 | 1,0512 | 1,0512 | 1,0512 | 1,0512 | 1,0512 | - |
| 15 feb 2024 | 1,0624 | 1,0624 | 1,0624 | 1,0624 | 1,0624 | - |
| 14 feb 2024 | 1,0734 | 1,0734 | 1,0734 | 1,0734 | 1,0734 | - |
| 13 feb 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
| 12 feb 2024 | 1,0628 | 1,0628 | 1,0628 | 1,0628 | 1,0628 | - |
| 09 feb 2024 | 1,0660 | 1,0660 | 1,0660 | 1,0660 | 1,0660 | - |
| 08 feb 2024 | 1,0616 | 1,0616 | 1,0616 | 1,0616 | 1,0616 | - |
| 07 feb 2024 | 1,0608 | 1,0608 | 1,0608 | 1,0608 | 1,0608 | - |
| 06 feb 2024 | 1,0630 | 1,0630 | 1,0630 | 1,0630 | 1,0630 | - |
| 05 feb 2024 | 1,0644 | 1,0644 | 1,0644 | 1,0644 | 1,0644 | - |
| 02 feb 2024 | 1,0676 | 1,0676 | 1,0676 | 1,0676 | 1,0676 | - |
| 01 feb 2024 | 1,0766 | 1,0766 | 1,0766 | 1,0766 | 1,0766 | - |
| 31 gen 2024 | 1,0682 | 1,0682 | 1,0682 | 1,0682 | 1,0682 | - |
| 30 gen 2024 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | - |
| 29 gen 2024 | 1,0812 | 1,0812 | 1,0812 | 1,0812 | 1,0812 | - |
| 26 gen 2024 | 1,0770 | 1,0770 | 1,0770 | 1,0770 | 1,0770 | - |
| 25 gen 2024 | 1,0682 | 1,0682 | 1,0682 | 1,0682 | 1,0682 | - |
| 24 gen 2024 | 1,0618 | 1,0618 | 1,0618 | 1,0618 | 1,0618 | - |
| 23 gen 2024 | 1,0542 | 1,0542 | 1,0542 | 1,0542 | 1,0542 | - |
| 22 gen 2024 | 1,0312 | 1,0312 | 1,0312 | 1,0312 | 1,0312 | - |
| 19 gen 2024 | 1,0826 | 1,0826 | 1,0826 | 1,0826 | 1,0826 | - |
| 18 gen 2024 | 1,0746 | 1,0746 | 1,0746 | 1,0746 | 1,0746 | - |
| 17 gen 2024 | 1,0752 | 1,0752 | 1,0752 | 1,0752 | 1,0752 | - |
| 16 gen 2024 | 1,0726 | 1,0726 | 1,0726 | 1,0726 | 1,0726 | - |
| 15 gen 2024 | 1,0580 | 1,0580 | 1,0580 | 1,0580 | 1,0580 | - |
| 12 gen 2024 | 1,0580 | 1,0580 | 1,0580 | 1,0580 | 1,0580 | - |
| 11 gen 2024 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | - |
| 10 gen 2024 | 1,0392 | 1,0392 | 1,0392 | 1,0392 | 1,0392 | - |
| 09 gen 2024 | 1,0588 | 1,0588 | 1,0588 | 1,0588 | 1,0588 | - |
| 08 gen 2024 | 1,0492 | 1,0492 | 1,0492 | 1,0492 | 1,0492 | - |
| 05 gen 2024 | 1,0474 | 1,0474 | 1,0474 | 1,0474 | 1,0474 | - |
| 04 gen 2024 | 1,0532 | 1,0532 | 1,0532 | 1,0532 | 1,0532 | - |
| 03 gen 2024 | 1,0464 | 1,0464 | 1,0464 | 1,0464 | 1,0464 | - |
| 02 gen 2024 | 1,0370 | 1,0370 | 1,0370 | 1,0370 | 1,0370 | - |
| 29 dic 2023 | 1,0352 | 1,0352 | 1,0348 | 1,0348 | 1,0348 | - |
| 28 dic 2023 | 1,0228 | 1,0228 | 1,0228 | 1,0228 | 1,0228 | - |
| 27 dic 2023 | 1,0204 | 1,0204 | 1,0204 | 1,0204 | 1,0204 | - |
| *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.