Italia markets close in 2 hours 8 minutes
FTSE MIB
33.650,74 +341,97 (+1,03%) 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
80,58 -0,15 (-0,19%) Bitcoin EUR
56.774,34 -3.081,78 (-5,15%)
Instalco AB (publ) (4IIA.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:25AM 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 | 3,8280 | 3,8280 | 3,8280 | 3,8280 | 3,8280 | 10 |
| 21 giu 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 20 giu 2024 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | - |
| 19 giu 2024 | 3,7600 | 3,8940 | 3,7600 | 3,8940 | 3,8940 | 10 |
| 18 giu 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 17 giu 2024 | 3,8100 | 3,8100 | 3,7700 | 3,7700 | 3,7700 | - |
| 14 giu 2024 | 3,7260 | 3,7580 | 3,6800 | 3,7580 | 3,7580 | - |
| 13 giu 2024 | 3,8300 | 3,8580 | 3,8300 | 3,8580 | 3,8580 | - |
| 12 giu 2024 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | - |
| 11 giu 2024 | 3,7020 | 3,7020 | 3,6960 | 3,6960 | 3,6960 | - |
| 10 giu 2024 | 3,6420 | 3,6420 | 3,6420 | 3,6420 | 3,6420 | - |
| 07 giu 2024 | 3,5360 | 3,5680 | 3,5360 | 3,5680 | 3,5680 | - |
| 06 giu 2024 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | - |
| 05 giu 2024 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | - |
| 04 giu 2024 | 3,2680 | 3,2680 | 3,2680 | 3,2680 | 3,2680 | - |
| 03 giu 2024 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | - |
| 31 mag 2024 | 3,3880 | 3,4000 | 3,3880 | 3,4000 | 3,4000 | - |
| 30 mag 2024 | 3,3480 | 3,4100 | 3,3480 | 3,4100 | 3,4100 | - |
| 29 mag 2024 | 3,5000 | 3,5200 | 3,5000 | 3,5200 | 3,5200 | 10 |
| 28 mag 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 27 mag 2024 | 3,5700 | 3,5840 | 3,5700 | 3,5840 | 3,5840 | - |
| 24 mag 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 23 mag 2024 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | - |
| 22 mag 2024 | 3,2120 | 3,2120 | 3,2120 | 3,2120 | 3,2120 | - |
| 21 mag 2024 | 3,2280 | 3,2460 | 3,2280 | 3,2460 | 3,2460 | - |
| 20 mag 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 17 mag 2024 | 3,2140 | 3,2300 | 3,2140 | 3,2300 | 3,2300 | - |
| 16 mag 2024 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | - |
| 15 mag 2024 | 3,2060 | 3,2060 | 3,2060 | 3,2060 | 3,2060 | - |
| 14 mag 2024 | 3,2060 | 3,2280 | 3,2060 | 3,2280 | 3,2280 | - |
| 13 mag 2024 | 3,1820 | 3,3300 | 3,1820 | 3,3300 | 3,3300 | 1.000 |
| 10 mag 2024 | 3,0340 | 3,0340 | 3,0340 | 3,0340 | 3,0340 | - |
| 09 mag 2024 | 3,0080 | 3,0080 | 3,0080 | 3,0080 | 3,0080 | - |
| 08 mag 2024 | 3,0000 | 3,2240 | 3,0000 | 3,2240 | 3,2240 | 10 |
| 07 mag 2024 | 3,0200 | 3,0420 | 3,0200 | 3,0420 | 3,0420 | - |
| 07 mag 2024 | 0.68 Dividendo | |||||
| 06 mag 2024 | 2,9820 | 3,0240 | 2,9820 | 3,0240 | 2,3440 | - |
| 03 mag 2024 | 3,2900 | 3,2900 | 3,1380 | 3,1380 | 2,4324 | - |
| 02 mag 2024 | 3,3520 | 3,3520 | 3,3520 | 3,3520 | 2,5982 | - |
| 30 apr 2024 | 3,2980 | 3,2980 | 3,2620 | 3,2620 | 2,5285 | - |
| 29 apr 2024 | 3,1600 | 3,2060 | 3,1600 | 3,2060 | 2,4851 | - |
| 26 apr 2024 | 3,1860 | 3,2620 | 3,1860 | 3,2620 | 2,5285 | - |
| 25 apr 2024 | 3,2020 | 3,2500 | 3,2020 | 3,2500 | 2,5192 | - |
| 24 apr 2024 | 3,1860 | 3,1860 | 3,1860 | 3,1860 | 2,4696 | - |
| 23 apr 2024 | 3,0240 | 3,0240 | 3,0240 | 3,0240 | 2,3440 | - |
| 22 apr 2024 | 3,0380 | 3,0380 | 3,0380 | 3,0380 | 2,3549 | - |
| 19 apr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,3564 | - |
| 18 apr 2024 | 2,9500 | 2,9900 | 2,9500 | 2,9900 | 2,3176 | - |
| 17 apr 2024 | 3,2260 | 3,2440 | 3,2260 | 3,2440 | 2,5145 | - |
| 16 apr 2024 | 3,2280 | 3,2380 | 3,2280 | 3,2380 | 2,5099 | - |
| 15 apr 2024 | 3,3240 | 3,3240 | 3,2920 | 3,2920 | 2,5517 | - |
| 12 apr 2024 | 3,4100 | 3,4460 | 3,4020 | 3,4460 | 2,6711 | - |
| 11 apr 2024 | 3,3360 | 3,3360 | 3,3360 | 3,3360 | 2,5858 | - |
| 10 apr 2024 | 3,5740 | 3,5740 | 3,5740 | 3,5740 | 2,7703 | - |
| 09 apr 2024 | 3,6900 | 3,6900 | 3,6440 | 3,6440 | 2,8246 | - |
| 08 apr 2024 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | 2,8432 | - |
| 05 apr 2024 | 3,6960 | 3,7160 | 3,6960 | 3,7160 | 2,8804 | - |
| 04 apr 2024 | 3,6880 | 3,7240 | 3,6880 | 3,7240 | 2,8866 | - |
| 03 apr 2024 | 3,6200 | 3,7380 | 3,5560 | 3,6280 | 2,8122 | 10 |
| 02 apr 2024 | 3,6060 | 3,7000 | 3,6060 | 3,7000 | 2,8680 | - |
| 28 mar 2024 | 3,7240 | 3,7240 | 3,6920 | 3,6920 | 2,8618 | - |
| 27 mar 2024 | 3,6540 | 3,7060 | 3,6280 | 3,7060 | 2,8726 | - |
| 26 mar 2024 | 3,6460 | 3,6460 | 3,6240 | 3,6240 | 2,8091 | - |
| 25 mar 2024 | 3,6260 | 3,6460 | 3,6180 | 3,6460 | 2,8261 | - |
| 22 mar 2024 | 3,5300 | 3,5700 | 3,5300 | 3,5700 | 2,7672 | - |
| 21 mar 2024 | 3,3960 | 3,5140 | 3,3960 | 3,5140 | 2,7238 | - |
| 20 mar 2024 | 3,3140 | 3,3140 | 3,3140 | 3,3140 | 2,5688 | - |
| 19 mar 2024 | 3,2820 | 3,3160 | 3,2820 | 3,3140 | 2,5688 | - |
| 18 mar 2024 | 3,4300 | 3,4300 | 3,3260 | 3,3260 | 2,5781 | - |
| 15 mar 2024 | 3,4360 | 3,4620 | 3,4360 | 3,4620 | 2,6835 | - |
| 14 mar 2024 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | 2,6556 | - |
| 13 mar 2024 | 3,4260 | 3,4300 | 3,4220 | 3,4300 | 2,6587 | - |
| 12 mar 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 2,6044 | - |
| 11 mar 2024 | 3,3560 | 3,3780 | 3,3560 | 3,3780 | 2,6184 | - |
| 08 mar 2024 | 3,2740 | 3,2740 | 3,2740 | 3,2740 | 2,5378 | - |
| 07 mar 2024 | 3,1940 | 3,2900 | 3,1940 | 3,2900 | 2,5502 | - |
| 06 mar 2024 | 3,1500 | 3,1740 | 3,1500 | 3,1740 | 2,4603 | - |
| 05 mar 2024 | 3,1360 | 3,1820 | 3,1360 | 3,1820 | 2,4665 | - |
| 04 mar 2024 | 3,3000 | 3,3000 | 3,2540 | 3,2540 | 2,5223 | - |
| 01 mar 2024 | 3,3140 | 3,3140 | 3,3080 | 3,3080 | 2,5641 | - |
| 29 feb 2024 | 3,4380 | 3,4540 | 3,3600 | 3,3600 | 2,6044 | - |
| 28 feb 2024 | 3,4500 | 3,4500 | 3,4120 | 3,4120 | 2,6448 | - |
| 27 feb 2024 | 3,4200 | 3,4340 | 3,4200 | 3,4340 | 2,6618 | - |
| 26 feb 2024 | 3,3500 | 3,3500 | 3,3460 | 3,3460 | 2,5936 | - |
| 23 feb 2024 | 3,4300 | 3,4300 | 3,4180 | 3,4180 | 2,6494 | - |
| 22 feb 2024 | 3,3840 | 3,4680 | 3,3840 | 3,4680 | 2,6882 | - |
| 21 feb 2024 | 3,4160 | 3,4180 | 3,3780 | 3,3780 | 2,6184 | - |
| 20 feb 2024 | 3,4660 | 3,5160 | 3,4660 | 3,5160 | 2,7254 | - |
| 19 feb 2024 | 3,6160 | 3,6160 | 3,4760 | 3,4760 | 2,6944 | - |
| 16 feb 2024 | 3,4580 | 3,4580 | 3,4580 | 3,4580 | 2,6804 | - |
| 15 feb 2024 | 3,3680 | 3,4580 | 3,3680 | 3,4580 | 2,6804 | - |
| 14 feb 2024 | 3,4980 | 3,5220 | 3,4980 | 3,5220 | 2,7300 | - |
| 13 feb 2024 | 3,5800 | 3,5800 | 3,5160 | 3,5160 | 2,7254 | - |
| 12 feb 2024 | 3,4740 | 3,5840 | 3,4740 | 3,5840 | 2,7781 | - |
| 09 feb 2024 | 3,5020 | 3,5720 | 3,5020 | 3,5240 | 2,7316 | - |
| 08 feb 2024 | 3,5200 | 3,6020 | 3,5200 | 3,5580 | 2,7579 | - |
| 07 feb 2024 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | 2,6556 | - |
| 06 feb 2024 | 3,3260 | 3,4480 | 3,3260 | 3,4480 | 2,6727 | - |
| 05 feb 2024 | 3,5720 | 3,5720 | 3,5240 | 3,5240 | 2,7316 | - |
| 02 feb 2024 | 3,7580 | 3,7580 | 3,7580 | 3,7580 | 2,9129 | - |
| *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.