Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.703,78 -100,21 (-0,16%)
Endur ASA (4ZT0.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:43PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 4,7050 | 4,8700 | 4,7050 | 4,8550 | 4,8550 | - |
| 13 giu 2024 | 4,5900 | 4,7050 | 4,5350 | 4,7050 | 4,7050 | - |
| 12 giu 2024 | 4,6450 | 4,6600 | 4,5550 | 4,5950 | 4,5950 | - |
| 11 giu 2024 | 4,6600 | 4,7300 | 4,6250 | 4,6400 | 4,6400 | - |
| 10 giu 2024 | 4,5150 | 4,6650 | 4,4600 | 4,6600 | 4,6600 | - |
| 07 giu 2024 | 4,3950 | 4,6250 | 4,3950 | 4,5050 | 4,5050 | - |
| 06 giu 2024 | 4,1750 | 4,4150 | 4,1750 | 4,3950 | 4,3950 | - |
| 05 giu 2024 | 4,4050 | 4,4300 | 4,3150 | 4,4150 | 4,4150 | - |
| 04 giu 2024 | 4,5000 | 4,5350 | 4,1800 | 4,4000 | 4,4000 | - |
| 03 giu 2024 | 4,5100 | 4,5400 | 4,5000 | 4,5000 | 4,5000 | - |
| 31 mag 2024 | 4,5950 | 4,5950 | 4,5050 | 4,5100 | 4,5100 | - |
| 30 mag 2024 | 4,4600 | 4,5950 | 4,4600 | 4,5900 | 4,5900 | - |
| 29 mag 2024 | 4,5050 | 4,5950 | 4,4600 | 4,4650 | 4,4650 | - |
| 28 mag 2024 | 4,5850 | 4,6300 | 4,5050 | 4,5100 | 4,5100 | - |
| 27 mag 2024 | 4,6850 | 4,6850 | 4,5700 | 4,5800 | 4,5800 | - |
| 24 mag 2024 | 4,5550 | 4,6950 | 4,5350 | 4,6850 | 4,6850 | - |
| 23 mag 2024 | 4,3800 | 4,6100 | 4,3800 | 4,5500 | 4,5500 | - |
| 22 mag 2024 | 4,4700 | 4,4700 | 4,3050 | 4,3800 | 4,3800 | - |
| 21 mag 2024 | 4,3050 | 4,5700 | 4,3050 | 4,4700 | 4,4700 | - |
| 20 mag 2024 | 4,3200 | 4,3200 | 4,3100 | 4,3100 | 4,3100 | - |
| 17 mag 2024 | 4,3100 | 4,3150 | 4,3050 | 4,3150 | 4,3150 | - |
| 16 mag 2024 | 4,2050 | 4,3350 | 4,1400 | 4,3100 | 4,3100 | - |
| 15 mag 2024 | 4,1250 | 4,2400 | 4,1250 | 4,2000 | 4,2000 | - |
| 14 mag 2024 | 4,0150 | 4,1200 | 4,0150 | 4,1200 | 4,1200 | - |
| 13 mag 2024 | 4,0150 | 4,0800 | 3,9900 | 4,0150 | 4,0150 | - |
| 10 mag 2024 | 3,9700 | 4,0700 | 3,9700 | 4,0150 | 4,0150 | - |
| 09 mag 2024 | 3,9650 | 3,9650 | 3,9600 | 3,9650 | 3,9650 | - |
| 08 mag 2024 | 3,9750 | 4,0500 | 3,9500 | 3,9600 | 3,9600 | - |
| 07 mag 2024 | 4,0700 | 4,0900 | 3,9700 | 3,9800 | 3,9800 | - |
| 06 mag 2024 | 4,0900 | 4,1050 | 4,0500 | 4,0750 | 4,0750 | - |
| 03 mag 2024 | 4,0950 | 4,1150 | 4,0800 | 4,0950 | 4,0950 | - |
| 02 mag 2024 | 4,1000 | 4,1000 | 4,0650 | 4,0950 | 4,0950 | - |
| 30 apr 2024 | 4,0550 | 4,1050 | 4,0550 | 4,0950 | 4,0950 | - |
| 29 apr 2024 | 4,0300 | 4,0800 | 3,9900 | 4,0650 | 4,0650 | - |
| 26 apr 2024 | 4,1000 | 4,1050 | 4,0350 | 4,0350 | 4,0350 | - |
| 25 apr 2024 | 4,0350 | 4,0950 | 3,9550 | 4,0950 | 4,0950 | - |
| 24 apr 2024 | 4,1050 | 4,1150 | 4,0350 | 4,0400 | 4,0400 | - |
| 23 apr 2024 | 4,2100 | 4,2100 | 4,0900 | 4,1000 | 4,1000 | - |
| 22 apr 2024 | 4,1400 | 4,2100 | 4,1250 | 4,2000 | 4,2000 | - |
| 19 apr 2024 | 4,1700 | 4,1700 | 4,0700 | 4,1400 | 4,1400 | - |
| 18 apr 2024 | 4,1950 | 4,1950 | 4,1350 | 4,1650 | 4,1650 | - |
| 17 apr 2024 | 4,2300 | 4,2300 | 4,1850 | 4,1900 | 4,1900 | - |
| 16 apr 2024 | 4,2900 | 4,2900 | 4,2200 | 4,2300 | 4,2300 | - |
| 15 apr 2024 | 4,2850 | 4,3050 | 4,2700 | 4,2850 | 4,2850 | - |
| 12 apr 2024 | 4,2400 | 4,3100 | 4,2200 | 4,2800 | 4,2800 | - |
| 11 apr 2024 | 4,1750 | 4,2950 | 4,1750 | 4,2350 | 4,2350 | - |
| 10 apr 2024 | 4,3300 | 4,3550 | 4,1700 | 4,1700 | 4,1700 | - |
| 09 apr 2024 | 4,3600 | 4,3600 | 4,3150 | 4,3350 | 4,3350 | - |
| 08 apr 2024 | 4,2000 | 4,3750 | 4,2000 | 4,3600 | 4,3600 | - |
| 05 apr 2024 | 4,0200 | 4,2650 | 4,0200 | 4,2050 | 4,2050 | - |
| 04 apr 2024 | 3,9050 | 4,0350 | 3,9050 | 4,0250 | 4,0250 | - |
| 03 apr 2024 | 3,7950 | 3,9050 | 3,7950 | 3,8950 | 3,8950 | - |
| 02 apr 2024 | 3,7900 | 3,7950 | 3,7350 | 3,7950 | 3,7950 | - |
| 28 mar 2024 | 3,8100 | 3,8100 | 3,8000 | 3,8000 | 3,8000 | - |
| 27 mar 2024 | 3,7500 | 3,8200 | 3,7500 | 3,8100 | 3,8100 | - |
| 26 mar 2024 | 3,7500 | 3,7600 | 3,7000 | 3,7500 | 3,7500 | - |
| 25 mar 2024 | 3,7200 | 3,7800 | 3,7200 | 3,7500 | 3,7500 | - |
| 22 mar 2024 | 3,6700 | 3,7700 | 3,6700 | 3,7200 | 3,7200 | - |
| 21 mar 2024 | 3,6800 | 3,7700 | 3,6700 | 3,6700 | 3,6700 | - |
| 20 mar 2024 | 3,6200 | 3,7000 | 3,6200 | 3,6700 | 3,6700 | - |
| 19 mar 2024 | 3,5300 | 3,6500 | 3,4700 | 3,6200 | 3,6200 | - |
| 18 mar 2024 | 3,5100 | 3,5600 | 3,4100 | 3,5400 | 3,5400 | - |
| 15 mar 2024 | 3,4900 | 3,5900 | 3,4900 | 3,5000 | 3,5000 | - |
| 14 mar 2024 | 3,4600 | 3,5100 | 3,3800 | 3,5000 | 3,5000 | - |
| 13 mar 2024 | 3,4400 | 3,4700 | 3,3500 | 3,4500 | 3,4500 | - |
| 12 mar 2024 | 3,4700 | 3,4900 | 3,4300 | 3,4400 | 3,4400 | - |
| 11 mar 2024 | 3,5000 | 3,5000 | 3,4100 | 3,4800 | 3,4800 | - |
| 08 mar 2024 | 3,6200 | 3,6300 | 3,4800 | 3,5000 | 3,5000 | - |
| 07 mar 2024 | 3,6100 | 3,6600 | 3,6000 | 3,6200 | 3,6200 | - |
| 06 mar 2024 | 3,5400 | 3,6700 | 3,5400 | 3,6100 | 3,6100 | - |
| 05 mar 2024 | 3,5400 | 3,5400 | 3,4300 | 3,5300 | 3,5300 | - |
| 04 mar 2024 | 3,3500 | 3,5800 | 3,3500 | 3,5500 | 3,5500 | - |
| 01 mar 2024 | 3,3300 | 3,3600 | 3,3300 | 3,3600 | 3,3600 | - |
| 29 feb 2024 | 3,3600 | 3,4100 | 3,3200 | 3,3300 | 3,3300 | - |
| 28 feb 2024 | 3,2900 | 3,3600 | 3,2800 | 3,3600 | 3,3600 | - |
| 27 feb 2024 | 3,2400 | 3,3000 | 3,2300 | 3,2900 | 3,2900 | - |
| 26 feb 2024 | 3,2700 | 3,3000 | 3,2300 | 3,2400 | 3,2400 | - |
| 23 feb 2024 | 3,4200 | 3,4200 | 3,2500 | 3,2700 | 3,2700 | - |
| 22 feb 2024 | 3,6700 | 3,6700 | 3,4200 | 3,4200 | 3,4200 | - |
| 21 feb 2024 | 3,7200 | 3,7300 | 3,6400 | 3,6600 | 3,6600 | - |
| 20 feb 2024 | 3,6500 | 3,8300 | 3,5900 | 3,7200 | 3,7200 | - |
| 19 feb 2024 | 3,6300 | 3,6500 | 3,5900 | 3,6500 | 3,6500 | - |
| 16 feb 2024 | 3,5900 | 3,6400 | 3,5800 | 3,6200 | 3,6200 | - |
| 15 feb 2024 | 3,6000 | 3,6100 | 3,5800 | 3,5900 | 3,5900 | - |
| 14 feb 2024 | 3,6100 | 3,6300 | 3,5900 | 3,6000 | 3,6000 | - |
| 13 feb 2024 | 3,6800 | 3,6800 | 3,5800 | 3,6000 | 3,6000 | - |
| 12 feb 2024 | 3,5900 | 3,6800 | 3,5600 | 3,6800 | 3,6800 | - |
| 09 feb 2024 | 3,5700 | 3,5900 | 3,5600 | 3,5900 | 3,5900 | - |
| 08 feb 2024 | 3,5300 | 3,5700 | 3,5300 | 3,5700 | 3,5700 | - |
| 07 feb 2024 | 3,5400 | 3,5500 | 3,5100 | 3,5300 | 3,5300 | - |
| 06 feb 2024 | 3,5300 | 3,5400 | 3,5000 | 3,5400 | 3,5400 | - |
| 05 feb 2024 | 3,5100 | 3,5600 | 3,5100 | 3,5200 | 3,5200 | - |
| 02 feb 2024 | 3,5300 | 3,5600 | 3,4900 | 3,5100 | 3,5100 | - |
| 01 feb 2024 | 3,4700 | 3,5700 | 3,4700 | 3,5300 | 3,5300 | - |
| 31 gen 2024 | 3,5000 | 3,5200 | 3,4800 | 3,4800 | 3,4800 | - |
| 30 gen 2024 | 3,5600 | 3,5600 | 3,4800 | 3,4900 | 3,4900 | - |
| 29 gen 2024 | 3,5700 | 3,5800 | 3,5500 | 3,5500 | 3,5500 | - |
| 26 gen 2024 | 3,5600 | 3,5700 | 3,4900 | 3,5600 | 3,5600 | - |
| 25 gen 2024 | 3,5700 | 3,5700 | 3,5400 | 3,5600 | 3,5600 | - |
| 24 gen 2024 | 3,5600 | 3,5700 | 3,5400 | 3,5600 | 3,5600 | - |
| *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.