Italia markets open in 4 hours 49 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.081,16 -147,95 (-0,39%) EUR/USD
1,0772 0,0000 (-0,00%) Bitcoin EUR
57.013,21 +528,46 (+0,94%) CMC Crypto 200
1.266,85 -45,78 (-3,49%)
Resurs Holding AB (publ) (4R6.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 11:28AM CEST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 1,3410 | 1,4290 | 1,3410 | 1,4290 | 1,4290 | 1.000 |
| 09 mag 2024 | 1,3370 | 1,3370 | 1,3370 | 1,3370 | 1,3370 | - |
| 08 mag 2024 | 1,3670 | 1,3670 | 1,3670 | 1,3670 | 1,3670 | - |
| 07 mag 2024 | 1,3560 | 1,3850 | 1,3560 | 1,3850 | 1,3850 | - |
| 06 mag 2024 | 1,3640 | 1,3830 | 1,3640 | 1,3830 | 1,3830 | - |
| 03 mag 2024 | 1,3320 | 1,3850 | 1,3320 | 1,3730 | 1,3730 | 7.339 |
| 02 mag 2024 | 1,3740 | 1,3740 | 1,3740 | 1,3740 | 1,3740 | - |
| 30 apr 2024 | 1,2320 | 1,4520 | 1,2320 | 1,4520 | 1,4520 | 400 |
| 29 apr 2024 | 1,2410 | 1,2450 | 1,2410 | 1,2450 | 1,2450 | - |
| 26 apr 2024 | 1,1700 | 1,2060 | 1,1700 | 1,2060 | 1,2060 | - |
| 25 apr 2024 | 1,3110 | 1,3110 | 1,2150 | 1,2150 | 1,2150 | - |
| 24 apr 2024 | 1,3130 | 1,3130 | 1,3130 | 1,3130 | 1,3130 | - |
| 23 apr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 22 apr 2024 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | - |
| 19 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 18 apr 2024 | 1,2180 | 1,2460 | 1,2180 | 1,2460 | 1,2460 | - |
| 17 apr 2024 | 1,2150 | 1,2560 | 1,2150 | 1,2560 | 1,2560 | 20 |
| 16 apr 2024 | 1,2250 | 1,2350 | 1,2250 | 1,2350 | 1,2350 | - |
| 15 apr 2024 | 1,2740 | 1,2850 | 1,2740 | 1,2850 | 1,2850 | - |
| 12 apr 2024 | 1,3120 | 1,3190 | 1,3120 | 1,3140 | 1,3140 | - |
| 11 apr 2024 | 1,2870 | 1,2870 | 1,2870 | 1,2870 | 1,2870 | - |
| 10 apr 2024 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
| 09 apr 2024 | 1,3420 | 1,3740 | 1,3420 | 1,3740 | 1,3740 | - |
| 08 apr 2024 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | - |
| 05 apr 2024 | 1,3440 | 1,3510 | 1,3440 | 1,3510 | 1,3510 | - |
| 04 apr 2024 | 1,3250 | 1,4380 | 1,3250 | 1,4380 | 1,4380 | 3.921 |
| 03 apr 2024 | 1,2320 | 1,3010 | 1,2320 | 1,2990 | 1,2990 | - |
| 02 apr 2024 | 1,2770 | 1,2770 | 1,2700 | 1,2700 | 1,2700 | - |
| 28 mar 2024 | 1,2550 | 1,2880 | 1,2550 | 1,2880 | 1,2880 | - |
| 27 mar 2024 | 1,2400 | 1,2870 | 1,2400 | 1,2870 | 1,2870 | - |
| 26 mar 2024 | 1,2510 | 1,2550 | 1,2510 | 1,2550 | 1,2550 | - |
| 25 mar 2024 | 1,2920 | 1,2920 | 1,2500 | 1,2520 | 1,2520 | - |
| 22 mar 2024 | 1,2650 | 1,3040 | 1,2650 | 1,3040 | 1,3040 | - |
| 21 mar 2024 | 1,2370 | 1,2860 | 1,2370 | 1,2860 | 1,2860 | - |
| 20 mar 2024 | 1,2030 | 1,2030 | 1,2030 | 1,2030 | 1,2030 | - |
| 19 mar 2024 | 1,2030 | 1,2340 | 1,2030 | 1,2320 | 1,2320 | - |
| 18 mar 2024 | 1,2010 | 1,2370 | 1,2010 | 1,2370 | 1,2370 | - |
| 15 mar 2024 | 1,2220 | 1,2980 | 1,2220 | 1,2980 | 1,2980 | 85 |
| 14 mar 2024 | 1,2010 | 1,2750 | 1,2010 | 1,2750 | 1,2750 | 100 |
| 13 mar 2024 | 1,1690 | 1,1990 | 1,1690 | 1,1990 | 1,1990 | - |
| 12 mar 2024 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | - |
| 11 mar 2024 | 1,1630 | 1,1760 | 1,1630 | 1,1760 | 1,1760 | - |
| 08 mar 2024 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | - |
| 07 mar 2024 | 1,1610 | 1,1930 | 1,1610 | 1,1930 | 1,1930 | - |
| 06 mar 2024 | 1,1620 | 1,1970 | 1,1620 | 1,1920 | 1,1920 | - |
| 05 mar 2024 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | - |
| 04 mar 2024 | 1,2570 | 1,3140 | 1,2280 | 1,2280 | 1,2280 | 1.000 |
| 01 mar 2024 | 1,2780 | 1,2820 | 1,2780 | 1,2820 | 1,2820 | - |
| 29 feb 2024 | 1,2220 | 1,2440 | 1,2220 | 1,2440 | 1,2440 | - |
| 28 feb 2024 | 1,2140 | 1,2510 | 1,2140 | 1,2490 | 1,2490 | - |
| 27 feb 2024 | 1,1710 | 1,2280 | 1,1710 | 1,2280 | 1,2280 | - |
| 26 feb 2024 | 1,1940 | 1,1940 | 1,1940 | 1,1940 | 1,1940 | - |
| 23 feb 2024 | 1,1850 | 1,2090 | 1,1850 | 1,2090 | 1,2090 | - |
| 22 feb 2024 | 1,1700 | 1,2220 | 1,1700 | 1,2220 | 1,2220 | - |
| 21 feb 2024 | 1,1760 | 1,2040 | 1,1760 | 1,2000 | 1,2000 | - |
| 20 feb 2024 | 1,1940 | 1,2190 | 1,1600 | 1,1600 | 1,1600 | 1.262 |
| 19 feb 2024 | 1,2400 | 1,2400 | 1,2270 | 1,2270 | 1,2270 | - |
| 16 feb 2024 | 1,2290 | 1,2290 | 1,2290 | 1,2290 | 1,2290 | - |
| 15 feb 2024 | 1,2420 | 1,2420 | 1,2310 | 1,2310 | 1,2310 | - |
| 14 feb 2024 | 1,2290 | 1,2290 | 1,2230 | 1,2230 | 1,2230 | - |
| 13 feb 2024 | 1,2100 | 1,2490 | 1,2100 | 1,2490 | 1,2490 | - |
| 12 feb 2024 | 1,1590 | 1,2030 | 1,1590 | 1,2030 | 1,2030 | - |
| 09 feb 2024 | 1,1050 | 1,1490 | 1,1050 | 1,1490 | 1,1490 | - |
| 08 feb 2024 | 1,0790 | 1,1310 | 1,0790 | 1,1310 | 1,1310 | - |
| 07 feb 2024 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | - |
| 06 feb 2024 | 1,1780 | 1,1780 | 1,1210 | 1,1210 | 1,1210 | - |
| 05 feb 2024 | 1,1950 | 1,2130 | 1,1950 | 1,2130 | 1,2130 | - |
| 02 feb 2024 | 1,2410 | 1,3170 | 1,2410 | 1,3170 | 1,3170 | 757 |
| 01 feb 2024 | 1,2290 | 1,2400 | 1,2170 | 1,2400 | 1,2400 | - |
| 31 gen 2024 | 1,2310 | 1,2310 | 1,2310 | 1,2310 | 1,2310 | - |
| 30 gen 2024 | 1,2130 | 1,2340 | 1,2130 | 1,2140 | 1,2140 | - |
| 29 gen 2024 | 1,2080 | 1,2100 | 1,2080 | 1,2100 | 1,2100 | - |
| 26 gen 2024 | 1,2070 | 1,2230 | 1,2070 | 1,2230 | 1,2230 | - |
| 25 gen 2024 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | - |
| 24 gen 2024 | 1,2910 | 1,2910 | 1,2790 | 1,2790 | 1,2790 | - |
| 23 gen 2024 | 1,2790 | 1,3020 | 1,2790 | 1,3020 | 1,3020 | - |
| 22 gen 2024 | 1,3040 | 1,3040 | 1,2400 | 1,2400 | 1,2400 | - |
| 19 gen 2024 | 1,3260 | 1,3810 | 1,2630 | 1,3810 | 1,3810 | 222 |
| 18 gen 2024 | 1,3190 | 1,3530 | 1,3190 | 1,3530 | 1,3530 | - |
| 17 gen 2024 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | - |
| 16 gen 2024 | 2,0400 | 2,0400 | 2,0340 | 2,0340 | 2,0340 | - |
| 15 gen 2024 | 2,0740 | 2,0740 | 2,0680 | 2,0680 | 2,0680 | - |
| 12 gen 2024 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | - |
| 11 gen 2024 | 2,0820 | 2,1120 | 2,0820 | 2,1120 | 2,1120 | - |
| 10 gen 2024 | 2,1060 | 2,1180 | 2,1060 | 2,1180 | 2,1180 | - |
| 09 gen 2024 | 2,1040 | 2,1120 | 2,1040 | 2,1120 | 2,1120 | - |
| 08 gen 2024 | 2,0940 | 2,1020 | 2,0940 | 2,1020 | 2,1020 | - |
| 05 gen 2024 | 2,0920 | 2,0920 | 2,0920 | 2,0920 | 2,0920 | - |
| 04 gen 2024 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | - |
| 03 gen 2024 | 2,0940 | 2,1140 | 2,0940 | 2,1140 | 2,1140 | - |
| 02 gen 2024 | 2,1340 | 2,1340 | 2,1340 | 2,1340 | 2,1340 | - |
| 29 dic 2023 | 2,0980 | 2,1300 | 2,0980 | 2,1300 | 2,1300 | 2.250 |
| 28 dic 2023 | 2,1140 | 2,1140 | 2,1140 | 2,1140 | 2,1140 | - |
| 27 dic 2023 | 2,1240 | 2,1540 | 2,1240 | 2,1540 | 2,1540 | - |
| 22 dic 2023 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
| 21 dic 2023 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | - |
| 20 dic 2023 | 2,2340 | 2,2340 | 2,1140 | 2,1140 | 2,1140 | - |
| 19 dic 2023 | 2,2220 | 2,2600 | 2,2220 | 2,2600 | 2,2600 | - |
| 18 dic 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 15 dic 2023 | 2,1940 | 2,1940 | 2,1820 | 2,1820 | 2,1820 | - |
| *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.