Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.138,62 -2.123,68 (-3,65%)
Baked Games S.A. (4U6.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:29PM CEST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 1,0300 | 1,0800 | 1,0300 | 1,0450 | 1,0450 | 60 |
| 09 mag 2024 | 1,0600 | 1,0850 | 1,0500 | 1,0500 | 1,0500 | - |
| 08 mag 2024 | 1,0250 | 1,0750 | 1,0250 | 1,0750 | 1,0750 | - |
| 07 mag 2024 | 1,0250 | 1,0750 | 1,0250 | 1,0450 | 1,0450 | - |
| 06 mag 2024 | 1,0200 | 1,0450 | 1,0200 | 1,0450 | 1,0450 | - |
| 03 mag 2024 | 1,0200 | 1,0250 | 1,0200 | 1,0250 | 1,0250 | - |
| 02 mag 2024 | 1,0450 | 1,0900 | 1,0300 | 1,0400 | 1,0400 | - |
| 30 apr 2024 | 1,0150 | 1,0300 | 1,0150 | 1,0300 | 1,0300 | - |
| 29 apr 2024 | 1,0150 | 1,0700 | 1,0150 | 1,0700 | 1,0700 | - |
| 26 apr 2024 | 1,0000 | 1,0600 | 1,0000 | 1,0300 | 1,0300 | - |
| 25 apr 2024 | 1,0100 | 1,0500 | 1,0100 | 1,0150 | 1,0150 | - |
| 24 apr 2024 | 1,0100 | 1,0300 | 1,0100 | 1,0250 | 1,0250 | - |
| 23 apr 2024 | 1,0400 | 1,0400 | 1,0250 | 1,0300 | 1,0300 | - |
| 22 apr 2024 | 1,0400 | 1,0600 | 1,0250 | 1,0600 | 1,0600 | - |
| 19 apr 2024 | 1,0250 | 1,0250 | 1,0100 | 1,0100 | 1,0100 | - |
| 18 apr 2024 | 1,0100 | 1,0450 | 1,0100 | 1,0450 | 1,0450 | - |
| 17 apr 2024 | 1,0400 | 1,1000 | 1,0400 | 1,0400 | 1,0400 | - |
| 16 apr 2024 | 1,0950 | 1,0950 | 1,0600 | 1,0600 | 1,0600 | - |
| 15 apr 2024 | 1,0800 | 1,1150 | 1,0800 | 1,0950 | 1,0950 | - |
| 12 apr 2024 | 1,0800 | 1,1250 | 1,0800 | 1,0950 | 1,0950 | - |
| 11 apr 2024 | 1,0750 | 1,1600 | 1,0750 | 1,1000 | 1,1000 | - |
| 10 apr 2024 | 1,1250 | 1,1450 | 1,1250 | 1,1450 | 1,1450 | - |
| 09 apr 2024 | 1,1450 | 1,1900 | 1,1450 | 1,1450 | 1,1450 | - |
| 08 apr 2024 | 1,1000 | 1,1650 | 1,1000 | 1,1650 | 1,1650 | - |
| 05 apr 2024 | 1,0600 | 1,0800 | 1,0600 | 1,0800 | 1,0800 | - |
| 04 apr 2024 | 1,1050 | 1,1300 | 1,0800 | 1,0800 | 1,0800 | - |
| 03 apr 2024 | 1,1400 | 1,1450 | 1,1150 | 1,1150 | 1,1150 | - |
| 02 apr 2024 | 1,1250 | 1,1600 | 1,1100 | 1,1100 | 1,1100 | - |
| 28 mar 2024 | 1,1350 | 1,1550 | 1,1300 | 1,1400 | 1,1400 | - |
| 27 mar 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
| 26 mar 2024 | 1,1200 | 1,2200 | 1,1200 | 1,1800 | 1,1800 | - |
| 25 mar 2024 | 1,2200 | 1,2200 | 1,1350 | 1,1350 | 1,1350 | - |
| 22 mar 2024 | 1,1900 | 1,2400 | 1,1900 | 1,2400 | 1,2400 | - |
| 21 mar 2024 | 1,1950 | 1,2100 | 1,1950 | 1,2100 | 1,2100 | - |
| 20 mar 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | - |
| 19 mar 2024 | 1,2100 | 1,2600 | 1,2100 | 1,2600 | 1,2600 | - |
| 18 mar 2024 | 1,2150 | 1,2550 | 1,2150 | 1,2300 | 1,2300 | - |
| 15 mar 2024 | 1,2600 | 1,2800 | 1,2400 | 1,2400 | 1,2400 | - |
| 14 mar 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | - |
| 13 mar 2024 | 1,2550 | 1,2800 | 1,2550 | 1,2550 | 1,2550 | - |
| 12 mar 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | - |
| 11 mar 2024 | 1,2850 | 1,3100 | 1,2850 | 1,3100 | 1,3100 | - |
| 08 mar 2024 | 1,2800 | 1,3350 | 1,2800 | 1,3050 | 1,3050 | - |
| 07 mar 2024 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | - |
| 06 mar 2024 | 1,2700 | 1,3200 | 1,2700 | 1,3200 | 1,3200 | - |
| 05 mar 2024 | 1,2850 | 1,3050 | 1,2850 | 1,2900 | 1,2900 | - |
| 04 mar 2024 | 1,3050 | 1,3400 | 1,3050 | 1,3400 | 1,3400 | - |
| 01 mar 2024 | 1,2700 | 1,3300 | 1,2700 | 1,3300 | 1,3300 | - |
| 29 feb 2024 | 1,3050 | 1,3050 | 1,2850 | 1,2900 | 1,2900 | - |
| 28 feb 2024 | 1,2650 | 1,3250 | 1,2650 | 1,3250 | 1,3250 | - |
| 27 feb 2024 | 1,3300 | 1,3750 | 1,2800 | 1,2800 | 1,2800 | - |
| 26 feb 2024 | 1,3200 | 1,3700 | 1,3200 | 1,3700 | 1,3700 | - |
| 23 feb 2024 | 1,2850 | 1,3150 | 1,2850 | 1,3150 | 1,3150 | - |
| 22 feb 2024 | 1,2500 | 1,3100 | 1,2500 | 1,2850 | 1,2850 | - |
| 21 feb 2024 | 1,3000 | 1,3300 | 1,2700 | 1,2700 | 1,2700 | - |
| 20 feb 2024 | 1,2950 | 1,3200 | 1,2950 | 1,3200 | 1,3200 | - |
| 19 feb 2024 | 1,2900 | 1,3200 | 1,2900 | 1,3200 | 1,3200 | - |
| 16 feb 2024 | 1,3050 | 1,3300 | 1,3050 | 1,3100 | 1,3100 | - |
| 15 feb 2024 | 1,3000 | 1,3050 | 1,3000 | 1,3050 | 1,3050 | - |
| 14 feb 2024 | 1,2800 | 1,3200 | 1,2800 | 1,3150 | 1,3150 | - |
| 13 feb 2024 | 1,3250 | 1,3300 | 1,3250 | 1,3300 | 1,3300 | - |
| 12 feb 2024 | 1,3350 | 1,3700 | 1,3350 | 1,3450 | 1,3450 | - |
| 09 feb 2024 | 1,3000 | 1,3650 | 1,3000 | 1,3650 | 1,3650 | - |
| 08 feb 2024 | 1,3200 | 1,3800 | 1,3200 | 1,3200 | 1,3200 | - |
| 07 feb 2024 | 1,3000 | 1,4200 | 1,3000 | 1,3200 | 1,3200 | - |
| 06 feb 2024 | 1,3950 | 1,3950 | 1,3600 | 1,3750 | 1,3750 | - |
| 05 feb 2024 | 1,3850 | 1,4200 | 1,3600 | 1,3600 | 1,3600 | - |
| 02 feb 2024 | 1,4050 | 1,4150 | 1,3950 | 1,3950 | 1,3950 | - |
| 01 feb 2024 | 1,4000 | 1,4250 | 1,4000 | 1,4250 | 1,4250 | - |
| 31 gen 2024 | 1,4050 | 1,4250 | 1,4050 | 1,4250 | 1,4250 | - |
| 30 gen 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 29 gen 2024 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
| 26 gen 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 25 gen 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 24 gen 2024 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | - |
| 23 gen 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 22 gen 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 19 gen 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 18 gen 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 17 gen 2024 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | - |
| 16 gen 2024 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | - |
| 15 gen 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 12 gen 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 11 gen 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 10 gen 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 09 gen 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 08 gen 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 05 gen 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 04 gen 2024 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | - |
| 03 gen 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 02 gen 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 29 dic 2023 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 28 dic 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 27 dic 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 22 dic 2023 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
| 21 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 20 dic 2023 | 1,2100 | 1,2100 | 1,2050 | 1,2050 | 1,2050 | 60 |
| 19 dic 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 18 dic 2023 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | - |
| 15 dic 2023 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | - |
| *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.