Italia markets closed
Dow Jones
39.821,37 +263,26 (+0,67%) Nasdaq
16.723,98 +212,80 (+1,29%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.165,81 +3.758,68 (+6,66%) CMC Crypto 200
1.380,58 +112,63 (+8,88%)
Japan Post Insurance Co., Ltd. (4JP.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:13AM CEST. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | 44 |
| 14 mag 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 13 mag 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 10 mag 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 09 mag 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 08 mag 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 07 mag 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 06 mag 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 03 mag 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 02 mag 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 30 apr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 29 apr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 26 apr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 25 apr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 24 apr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 23 apr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 22 apr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 19 apr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 18 apr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 17 apr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 16 apr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 15 apr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 12 apr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 11 apr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 10 apr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 09 apr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 08 apr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 05 apr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 04 apr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 03 apr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 02 apr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 28 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 28 mar 2024 | 47 Dividendo | |||||
| 27 mar 2024 | 17,90 | 17,90 | 17,90 | 17,90 | -29,10 | - |
| 26 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | -29,43 | - |
| 25 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | -29,26 | - |
| 22 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | -29,26 | - |
| 21 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | -28,61 | - |
| 20 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | -28,12 | - |
| 19 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | -28,45 | - |
| 18 mar 2024 | 17,20 | 17,80 | 17,20 | 17,80 | -28,94 | 44 |
| 15 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | -27,80 | - |
| 14 mar 2024 | 17,10 | 17,70 | 17,10 | 17,70 | -28,77 | 44 |
| 13 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | -27,96 | - |
| 12 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | -27,80 | - |
| 11 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | -28,12 | - |
| 08 mar 2024 | 17,70 | 17,70 | 17,70 | 17,70 | -28,77 | - |
| 07 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | -29,26 | - |
| 06 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | -28,94 | - |
| 05 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | -28,12 | - |
| 04 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | -28,12 | - |
| 01 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | -28,12 | - |
| 29 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | -27,31 | - |
| 28 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -26,66 | - |
| 27 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -26,66 | - |
| 26 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | -26,82 | - |
| 23 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | -26,82 | - |
| 22 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -26,66 | - |
| 21 feb 2024 | 16,10 | 16,10 | 16,10 | 16,10 | -26,17 | - |
| 20 feb 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -26,50 | - |
| 19 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -26,66 | - |
| 16 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -26,34 | - |
| 15 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -26,01 | - |
| 14 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | -27,80 | - |
| 13 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | -28,12 | - |
| 12 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | -27,47 | - |
| 09 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | -27,47 | - |
| 08 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | -27,47 | - |
| 07 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | -27,64 | - |
| 06 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | -27,31 | - |
| 05 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | -27,64 | - |
| 02 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | -27,15 | - |
| 01 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | -27,47 | - |
| 31 gen 2024 | 17,10 | 17,10 | 17,10 | 17,10 | -27,80 | - |
| 30 gen 2024 | 16,80 | 16,80 | 16,80 | 16,80 | -27,31 | - |
| 29 gen 2024 | 16,80 | 16,80 | 16,80 | 16,80 | -27,31 | - |
| 26 gen 2024 | 16,50 | 16,50 | 16,50 | 16,50 | -26,82 | - |
| 25 gen 2024 | 16,70 | 16,70 | 16,70 | 16,70 | -27,15 | - |
| 24 gen 2024 | 16,70 | 16,70 | 16,70 | 16,70 | -27,15 | - |
| 23 gen 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -26,66 | - |
| 22 gen 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -26,66 | - |
| 19 gen 2024 | 16,10 | 16,10 | 16,10 | 16,10 | -26,17 | - |
| 18 gen 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -26,34 | - |
| 17 gen 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -26,66 | - |
| 16 gen 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -26,66 | - |
| 15 gen 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -26,50 | - |
| 12 gen 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -26,50 | - |
| 11 gen 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -26,34 | - |
| 10 gen 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -26,66 | - |
| 09 gen 2024 | 16,70 | 16,70 | 16,70 | 16,70 | -27,15 | - |
| 08 gen 2024 | 16,60 | 16,60 | 16,60 | 16,60 | -26,99 | - |
| 05 gen 2024 | 16,60 | 16,60 | 16,60 | 16,60 | -26,99 | - |
| 04 gen 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -26,50 | - |
| 03 gen 2024 | 15,90 | 15,90 | 15,90 | 15,90 | -25,85 | - |
| 02 gen 2024 | 15,80 | 15,80 | 15,80 | 15,80 | -25,69 | - |
| 29 dic 2023 | 15,80 | 15,80 | 15,80 | 15,80 | -25,69 | - |
| 28 dic 2023 | 15,60 | 15,60 | 15,60 | 15,60 | -25,36 | - |
| 27 dic 2023 | 15,50 | 15,50 | 15,50 | 15,50 | -25,20 | - |
| 22 dic 2023 | 15,60 | 15,60 | 15,60 | 15,60 | -25,36 | - |
| 21 dic 2023 | 15,50 | 15,50 | 15,50 | 15,50 | -25,20 | - |
| *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.