Italia markets close in 3 hours 7 minutes
FTSE MIB
33.677,62 +368,85 (+1,11%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,91 +0,18 (+0,22%) Bitcoin EUR
57.211,13 -2.722,07 (-4,54%)
Instalco AB (4IIA.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 01:25PM CEST. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 giu 2024 | 3,9000 | 3,9600 | 3,7700 | 3,8380 | 3,8380 | 401 |
| 21 giu 2024 | 3,9240 | 3,9240 | 3,8800 | 3,8960 | 3,8960 | - |
| 20 giu 2024 | 3,8180 | 3,9560 | 3,8180 | 3,9240 | 3,9240 | - |
| 19 giu 2024 | 3,8360 | 3,8380 | 3,8040 | 3,8060 | 3,8060 | - |
| 18 giu 2024 | 3,8420 | 3,8480 | 3,7980 | 3,8320 | 3,8320 | - |
| 17 giu 2024 | 3,8280 | 3,8400 | 3,7900 | 3,8320 | 3,8320 | - |
| 14 giu 2024 | 3,8060 | 3,8280 | 3,7600 | 3,8100 | 3,8100 | - |
| 13 giu 2024 | 3,9040 | 3,9040 | 3,7840 | 3,7980 | 3,7980 | - |
| 12 giu 2024 | 3,7900 | 3,9220 | 3,7660 | 3,9100 | 3,9100 | - |
| 11 giu 2024 | 3,6940 | 3,7780 | 3,6940 | 3,7780 | 3,7780 | - |
| 10 giu 2024 | 3,6300 | 3,7140 | 3,6300 | 3,6980 | 3,6980 | - |
| 07 giu 2024 | 3,5600 | 3,6660 | 3,5600 | 3,6520 | 3,6520 | - |
| 06 giu 2024 | 3,4680 | 3,5740 | 3,4680 | 3,5640 | 3,5640 | - |
| 05 giu 2024 | 3,4680 | 3,5540 | 3,4580 | 3,5540 | 3,5540 | - |
| 04 giu 2024 | 3,3420 | 3,4560 | 3,3320 | 3,4480 | 3,4480 | - |
| 03 giu 2024 | 3,5380 | 3,5380 | 3,3380 | 3,3420 | 3,3420 | - |
| 31 mag 2024 | 3,4280 | 3,5140 | 3,4280 | 3,5100 | 3,5100 | - |
| 30 mag 2024 | 3,4240 | 3,4600 | 3,3580 | 3,4200 | 3,4200 | - |
| 29 mag 2024 | 3,5740 | 3,5800 | 3,4420 | 3,4440 | 3,4440 | - |
| 28 mag 2024 | 3,6540 | 3,7240 | 3,5840 | 3,5840 | 3,5840 | - |
| 27 mag 2024 | 3,6240 | 3,6600 | 3,6220 | 3,6520 | 3,6520 | - |
| 24 mag 2024 | 3,5060 | 3,6220 | 3,4880 | 3,6180 | 3,6180 | - |
| 23 mag 2024 | 3,4520 | 3,5580 | 3,4500 | 3,5080 | 3,5080 | - |
| 22 mag 2024 | 3,2480 | 3,4420 | 3,2400 | 3,4340 | 3,4340 | - |
| 21 mag 2024 | 3,3100 | 3,3140 | 3,2320 | 3,2440 | 3,2440 | - |
| 20 mag 2024 | 3,3200 | 3,3520 | 3,3040 | 3,3080 | 3,3080 | - |
| 17 mag 2024 | 3,2860 | 3,3200 | 3,2760 | 3,3200 | 3,3200 | - |
| 16 mag 2024 | 3,3400 | 3,3600 | 3,2920 | 3,2920 | 3,2920 | - |
| 15 mag 2024 | 3,2820 | 3,3660 | 3,2820 | 3,3320 | 3,3320 | - |
| 14 mag 2024 | 3,2820 | 3,3200 | 3,2540 | 3,2740 | 3,2740 | - |
| 13 mag 2024 | 3,2560 | 3,3180 | 3,2480 | 3,2820 | 3,2820 | - |
| 10 mag 2024 | 3,1080 | 3,2920 | 3,1080 | 3,2540 | 3,2540 | - |
| 09 mag 2024 | 3,0840 | 3,1060 | 3,0820 | 3,1060 | 3,1060 | - |
| 08 mag 2024 | 3,0740 | 3,1640 | 3,0580 | 3,0920 | 3,0920 | - |
| 07 mag 2024 | 3,1000 | 3,1020 | 3,0640 | 3,0800 | 3,0800 | - |
| 07 mag 2024 | 0.68 Dividendo | |||||
| 06 mag 2024 | 3,0580 | 3,1560 | 3,0580 | 3,1560 | 2,4760 | - |
| 03 mag 2024 | 3,3560 | 3,3560 | 3,0520 | 3,0600 | 2,4007 | - |
| 02 mag 2024 | 3,3040 | 3,4000 | 3,2880 | 3,3560 | 2,6329 | - |
| 30 apr 2024 | 3,3740 | 3,3760 | 3,2920 | 3,2920 | 2,5827 | - |
| 29 apr 2024 | 3,3180 | 3,3820 | 3,2260 | 3,3760 | 2,6486 | - |
| 26 apr 2024 | 3,2700 | 3,3540 | 3,2700 | 3,3080 | 2,5952 | - |
| 25 apr 2024 | 3,2760 | 3,3480 | 3,2020 | 3,2420 | 2,5435 | - |
| 24 apr 2024 | 3,2620 | 3,2880 | 3,1980 | 3,2860 | 2,5780 | - |
| 23 apr 2024 | 3,0960 | 3,2520 | 3,0960 | 3,2520 | 2,5513 | - |
| 22 apr 2024 | 3,1140 | 3,1140 | 3,0420 | 3,0940 | 2,4274 | - |
| 19 apr 2024 | 3,1200 | 3,1620 | 3,0240 | 3,0800 | 2,4164 | - |
| 18 apr 2024 | 3,0200 | 3,1760 | 3,0200 | 3,1560 | 2,4760 | - |
| 17 apr 2024 | 3,2960 | 3,3380 | 2,9980 | 3,0040 | 2,3568 | - |
| 16 apr 2024 | 3,3040 | 3,3260 | 3,2700 | 3,3260 | 2,6094 | - |
| 15 apr 2024 | 3,4040 | 3,4040 | 3,2960 | 3,3300 | 2,6125 | - |
| 12 apr 2024 | 3,4600 | 3,5400 | 3,3660 | 3,3660 | 2,6408 | - |
| 11 apr 2024 | 3,4120 | 3,4860 | 3,3580 | 3,4480 | 2,7051 | - |
| 10 apr 2024 | 3,6500 | 3,6500 | 3,3200 | 3,4060 | 2,6721 | - |
| 09 apr 2024 | 3,7600 | 3,7600 | 3,6260 | 3,6340 | 2,8510 | - |
| 08 apr 2024 | 3,7400 | 3,8080 | 3,6860 | 3,7660 | 2,9546 | - |
| 05 apr 2024 | 3,7480 | 3,8200 | 3,7300 | 3,7400 | 2,9342 | - |
| 04 apr 2024 | 3,7200 | 3,8120 | 3,7140 | 3,7500 | 2,9420 | - |
| 03 apr 2024 | 3,6960 | 3,7260 | 3,6200 | 3,7180 | 2,9169 | - |
| 02 apr 2024 | 3,6520 | 3,7680 | 3,6340 | 3,7100 | 2,9106 | - |
| 28 mar 2024 | 3,7920 | 3,7920 | 3,6620 | 3,6660 | 2,8761 | - |
| 27 mar 2024 | 3,7220 | 3,8020 | 3,6300 | 3,8020 | 2,9828 | - |
| 26 mar 2024 | 3,7040 | 3,7740 | 3,6660 | 3,7240 | 2,9216 | - |
| 25 mar 2024 | 3,7180 | 3,7240 | 3,6520 | 3,6980 | 2,9012 | - |
| 22 mar 2024 | 3,6040 | 3,7400 | 3,6040 | 3,7180 | 2,9169 | - |
| 21 mar 2024 | 3,4720 | 3,6340 | 3,4720 | 3,6200 | 2,8400 | - |
| 20 mar 2024 | 3,3880 | 3,4520 | 3,3740 | 3,4520 | 2,7082 | - |
| 19 mar 2024 | 3,3600 | 3,4000 | 3,3480 | 3,3920 | 2,6612 | - |
| 18 mar 2024 | 3,4980 | 3,4980 | 3,3280 | 3,3660 | 2,6408 | - |
| 15 mar 2024 | 3,4800 | 3,5120 | 3,4800 | 3,4980 | 2,7443 | - |
| 14 mar 2024 | 3,4900 | 3,5000 | 3,4720 | 3,4900 | 2,7380 | - |
| 13 mar 2024 | 3,5040 | 3,5040 | 3,4720 | 3,4920 | 2,7396 | - |
| 12 mar 2024 | 3,4360 | 3,5000 | 3,4320 | 3,5000 | 2,7459 | - |
| 11 mar 2024 | 3,4220 | 3,4480 | 3,4160 | 3,4200 | 2,6831 | - |
| 08 mar 2024 | 3,3440 | 3,4480 | 3,3440 | 3,4360 | 2,6957 | - |
| 07 mar 2024 | 3,2700 | 3,3520 | 3,2560 | 3,3460 | 2,6251 | - |
| 06 mar 2024 | 3,2260 | 3,2840 | 3,2220 | 3,2760 | 2,5701 | - |
| 05 mar 2024 | 3,1800 | 3,2880 | 3,1740 | 3,2060 | 2,5152 | - |
| 04 mar 2024 | 3,3760 | 3,3840 | 3,1920 | 3,1940 | 2,5058 | - |
| 01 mar 2024 | 3,3800 | 3,3920 | 3,3220 | 3,3800 | 2,6517 | - |
| 29 feb 2024 | 3,4920 | 3,5280 | 3,3540 | 3,3700 | 2,6439 | - |
| 28 feb 2024 | 3,5260 | 3,5260 | 3,4600 | 3,4840 | 2,7333 | - |
| 27 feb 2024 | 3,4920 | 3,5580 | 3,4800 | 3,5300 | 2,7694 | - |
| 26 feb 2024 | 3,4300 | 3,5300 | 3,4140 | 3,5060 | 2,7506 | - |
| 23 feb 2024 | 3,5020 | 3,5020 | 3,4340 | 3,4380 | 2,6972 | - |
| 22 feb 2024 | 3,4520 | 3,5240 | 3,4520 | 3,5020 | 2,7474 | - |
| 21 feb 2024 | 3,4900 | 3,4900 | 3,4140 | 3,4340 | 2,6941 | - |
| 20 feb 2024 | 3,5060 | 3,5680 | 3,4720 | 3,4760 | 2,7271 | - |
| 19 feb 2024 | 3,6320 | 3,6340 | 3,4680 | 3,5120 | 2,7553 | - |
| 16 feb 2024 | 3,5360 | 3,6620 | 3,4920 | 3,6380 | 2,8541 | - |
| 15 feb 2024 | 3,5960 | 3,5960 | 3,3560 | 3,5320 | 2,7710 | - |
| 14 feb 2024 | 3,5760 | 3,6040 | 3,5560 | 3,5880 | 2,8149 | - |
| 13 feb 2024 | 3,5980 | 3,6580 | 3,5140 | 3,5640 | 2,7961 | - |
| 12 feb 2024 | 3,5520 | 3,6600 | 3,5520 | 3,6000 | 2,8243 | - |
| 09 feb 2024 | 3,5780 | 3,6400 | 3,5400 | 3,5540 | 2,7882 | - |
| 08 feb 2024 | 3,5940 | 3,6780 | 3,5760 | 3,5780 | 2,8071 | - |
| 07 feb 2024 | 3,4980 | 3,5960 | 3,4920 | 3,5940 | 2,8196 | - |
| 06 feb 2024 | 3,4040 | 3,5680 | 3,4040 | 3,4940 | 2,7412 | - |
| 05 feb 2024 | 3,6800 | 3,6800 | 3,3260 | 3,3940 | 2,6627 | - |
| 02 feb 2024 | 3,7760 | 3,8600 | 3,6740 | 3,6840 | 2,8902 | - |
| *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.