Italia markets closed
FTSE MIB
34.657,35 +318,05 (+0,93%) Dow Jones
39.512,84 +125,04 (+0,32%) Nasdaq
16.340,87 -5,43 (-0,03%) Nikkei 225
38.229,11 +155,11 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
57.027,28 +379,39 (+0,67%)
Maxeon Solar Technologies, Ltd. (5QJ.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:29PM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 2,0860 | 2,1640 | 2,0850 | 2,1640 | 2,1640 | - |
| 09 mag 2024 | 1,8595 | 1,8940 | 1,8585 | 1,8940 | 1,8940 | - |
| 08 mag 2024 | 2,0420 | 2,0440 | 2,0000 | 2,0000 | 2,0000 | - |
| 07 mag 2024 | 1,9920 | 2,0040 | 1,9900 | 2,0040 | 2,0040 | - |
| 06 mag 2024 | 2,1130 | 2,2910 | 2,1110 | 2,2080 | 2,2080 | 400 |
| 03 mag 2024 | 2,0250 | 2,0890 | 2,0250 | 2,0890 | 2,0890 | - |
| 02 mag 2024 | 1,7395 | 1,8145 | 1,7395 | 1,8145 | 1,8145 | - |
| 30 apr 2024 | 1,7970 | 1,9295 | 1,7960 | 1,8115 | 1,8115 | 200 |
| 29 apr 2024 | 1,8800 | 1,9075 | 1,8800 | 1,9075 | 1,9075 | - |
| 26 apr 2024 | 1,6800 | 1,6925 | 1,6255 | 1,6925 | 1,6925 | - |
| 25 apr 2024 | 1,6650 | 1,6650 | 1,6165 | 1,6250 | 1,6250 | - |
| 24 apr 2024 | 1,8325 | 1,8325 | 1,7755 | 1,7955 | 1,7955 | - |
| 23 apr 2024 | 1,7985 | 1,7985 | 1,7390 | 1,7550 | 1,7550 | - |
| 22 apr 2024 | 1,7060 | 1,7060 | 1,6495 | 1,6765 | 1,6765 | - |
| 19 apr 2024 | 1,7825 | 1,7825 | 1,7265 | 1,7450 | 1,7450 | - |
| 18 apr 2024 | 1,9995 | 1,9995 | 1,8205 | 1,8205 | 1,8205 | 1.100 |
| 17 apr 2024 | 1,8205 | 1,8205 | 1,7665 | 1,7955 | 1,7955 | - |
| 16 apr 2024 | 1,8390 | 1,8390 | 1,7835 | 1,7875 | 1,7875 | - |
| 15 apr 2024 | 2,0300 | 2,0300 | 1,9550 | 1,9550 | 1,9550 | - |
| 12 apr 2024 | 2,1850 | 2,1850 | 2,1160 | 2,1290 | 2,1290 | - |
| 11 apr 2024 | 2,2400 | 2,3060 | 2,1690 | 2,3060 | 2,3060 | - |
| 10 apr 2024 | 2,4390 | 2,4390 | 2,3610 | 2,3610 | 2,3610 | - |
| 09 apr 2024 | 2,3110 | 2,3110 | 2,1610 | 2,1610 | 2,1610 | - |
| 08 apr 2024 | 2,6400 | 2,6400 | 2,5600 | 2,5950 | 2,5950 | - |
| 05 apr 2024 | 2,6260 | 2,6260 | 2,5430 | 2,5840 | 2,5840 | - |
| 04 apr 2024 | 2,6900 | 2,7050 | 2,6060 | 2,7050 | 2,7050 | - |
| 03 apr 2024 | 2,6560 | 2,6620 | 2,5750 | 2,6620 | 2,6620 | - |
| 02 apr 2024 | 2,9700 | 2,9700 | 2,8730 | 2,8730 | 2,8730 | - |
| 28 mar 2024 | 2,9900 | 3,0210 | 2,9320 | 3,0210 | 3,0210 | - |
| 27 mar 2024 | 2,6230 | 2,8460 | 2,5720 | 2,8460 | 2,8460 | - |
| 26 mar 2024 | 2,8660 | 2,8660 | 2,8020 | 2,8020 | 2,8020 | - |
| 25 mar 2024 | 2,8280 | 2,8280 | 2,7660 | 2,7660 | 2,7660 | - |
| 22 mar 2024 | 3,0210 | 3,1010 | 2,9440 | 2,9440 | 2,9440 | - |
| 21 mar 2024 | 3,0450 | 3,0740 | 2,9500 | 3,0740 | 3,0740 | - |
| 20 mar 2024 | 2,6900 | 2,7000 | 2,6170 | 2,6920 | 2,6920 | 600 |
| 19 mar 2024 | 2,7440 | 2,7520 | 2,6600 | 2,7520 | 2,7520 | - |
| 18 mar 2024 | 2,9380 | 2,9380 | 2,7810 | 2,7810 | 2,7810 | - |
| 15 mar 2024 | 2,7160 | 2,7550 | 2,6460 | 2,7550 | 2,7550 | - |
| 14 mar 2024 | 2,8860 | 2,8860 | 2,6700 | 2,7820 | 2,7820 | 1.000 |
| 13 mar 2024 | 2,9700 | 2,9700 | 2,8850 | 2,8850 | 2,8850 | - |
| 12 mar 2024 | 3,2270 | 3,2270 | 2,9800 | 2,9800 | 2,9800 | 700 |
| 11 mar 2024 | 3,3230 | 3,4100 | 3,2490 | 3,4100 | 3,4100 | 6 |
| 08 mar 2024 | 3,6490 | 3,6490 | 3,3730 | 3,3730 | 3,3730 | - |
| 07 mar 2024 | 3,6420 | 3,6710 | 3,5290 | 3,6710 | 3,6710 | - |
| 06 mar 2024 | 3,5090 | 3,6390 | 3,4020 | 3,5110 | 3,5110 | 150 |
| 05 mar 2024 | 3,6480 | 3,6480 | 3,5270 | 3,5590 | 3,5590 | - |
| 04 mar 2024 | 3,8730 | 3,8730 | 3,7380 | 3,7380 | 3,7380 | 400 |
| 01 mar 2024 | 3,7080 | 3,7080 | 3,5880 | 3,7000 | 3,7000 | 700 |
| 29 feb 2024 | 3,9170 | 4,0560 | 3,7080 | 3,8000 | 3,8000 | 349 |
| 28 feb 2024 | 3,8120 | 3,9000 | 3,8120 | 3,9000 | 3,9000 | 500 |
| 27 feb 2024 | 3,7430 | 3,7520 | 3,5530 | 3,7520 | 3,7520 | - |
| 26 feb 2024 | 3,8220 | 3,8220 | 3,6320 | 3,8200 | 3,8200 | 1.000 |
| 23 feb 2024 | 3,8860 | 3,8860 | 3,6890 | 3,8220 | 3,8220 | - |
| 22 feb 2024 | 4,4570 | 4,4570 | 3,9970 | 3,9970 | 3,9970 | 30 |
| 21 feb 2024 | 4,6200 | 4,6200 | 4,3410 | 4,4810 | 4,4810 | 100 |
| 20 feb 2024 | 5,0060 | 5,0060 | 4,7450 | 4,8640 | 4,8640 | - |
| 19 feb 2024 | 4,9840 | 4,9840 | 4,7370 | 4,9220 | 4,9220 | - |
| 16 feb 2024 | 5,3940 | 5,3940 | 5,0240 | 5,0240 | 5,0240 | 112 |
| 15 feb 2024 | 5,3980 | 5,5020 | 5,0540 | 5,3920 | 5,3920 | 550 |
| 14 feb 2024 | 4,7130 | 4,8570 | 4,4780 | 4,8570 | 4,8570 | - |
| 13 feb 2024 | 5,2140 | 5,2140 | 4,8070 | 4,8070 | 4,8070 | - |
| 12 feb 2024 | 4,9160 | 4,9420 | 4,6740 | 4,9420 | 4,9420 | - |
| 09 feb 2024 | 4,4290 | 4,7000 | 4,2100 | 4,7000 | 4,7000 | 130 |
| 08 feb 2024 | 4,4090 | 4,4090 | 4,1880 | 4,3470 | 4,3470 | - |
| 07 feb 2024 | 4,2050 | 4,4850 | 3,9950 | 4,2230 | 4,2230 | 50 |
| 06 feb 2024 | 3,8880 | 3,8880 | 3,8800 | 3,8800 | 3,8800 | 130 |
| 05 feb 2024 | 4,2240 | 4,2240 | 3,9900 | 3,9900 | 3,9900 | 23 |
| 02 feb 2024 | 4,3530 | 4,3530 | 4,1330 | 4,1650 | 4,1650 | - |
| 01 feb 2024 | 4,1870 | 4,2130 | 3,9790 | 4,2130 | 4,2130 | - |
| 31 gen 2024 | 3,9840 | 4,1220 | 3,9840 | 4,1220 | 4,1220 | - |
| 30 gen 2024 | 4,4630 | 4,4630 | 4,4630 | 4,4630 | 4,4630 | - |
| 29 gen 2024 | 4,1640 | 4,1640 | 4,1640 | 4,1640 | 4,1640 | - |
| 26 gen 2024 | 4,2110 | 4,2110 | 4,2110 | 4,2110 | 4,2110 | - |
| 25 gen 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 24 gen 2024 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | - |
| 23 gen 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 22 gen 2024 | 3,9730 | 3,9730 | 3,9730 | 3,9730 | 3,9730 | - |
| 19 gen 2024 | 4,0060 | 4,0060 | 4,0060 | 4,0060 | 4,0060 | 100 |
| 18 gen 2024 | 4,0630 | 4,0630 | 4,0630 | 4,0630 | 4,0630 | - |
| 17 gen 2024 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | - |
| 16 gen 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 15 gen 2024 | 4,7440 | 4,8380 | 4,7440 | 4,8380 | 4,8380 | 19 |
| 12 gen 2024 | 4,6270 | 4,6270 | 4,6270 | 4,6270 | 4,6270 | - |
| 11 gen 2024 | 4,8580 | 4,8580 | 4,8580 | 4,8580 | 4,8580 | - |
| 10 gen 2024 | 4,8510 | 4,8510 | 4,8510 | 4,8510 | 4,8510 | - |
| 09 gen 2024 | 4,9970 | 4,9970 | 4,9970 | 4,9970 | 4,9970 | - |
| 08 gen 2024 | 5,1020 | 5,1020 | 5,1020 | 5,1020 | 5,1020 | - |
| 05 gen 2024 | 5,2340 | 5,2340 | 5,2340 | 5,2340 | 5,2340 | - |
| 04 gen 2024 | 5,5460 | 5,8700 | 5,5460 | 5,8700 | 5,8700 | 200 |
| 03 gen 2024 | 5,8520 | 5,8520 | 5,8520 | 5,8520 | 5,8520 | - |
| 02 gen 2024 | 6,5620 | 6,5620 | 6,5620 | 6,5620 | 6,5620 | 188 |
| 29 dic 2023 | 6,2140 | 6,2140 | 6,2140 | 6,2140 | 6,2140 | - |
| 28 dic 2023 | 6,2140 | 6,2140 | 6,2140 | 6,2140 | 6,2140 | - |
| 27 dic 2023 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | - |
| 22 dic 2023 | 5,6900 | 5,6900 | 5,6900 | 5,6900 | 5,6900 | - |
| 21 dic 2023 | 4,8580 | 6,0420 | 4,8580 | 6,0420 | 6,0420 | 1.000 |
| 20 dic 2023 | 5,4760 | 5,4760 | 5,4760 | 5,4760 | 5,4760 | - |
| 19 dic 2023 | 4,7750 | 4,7750 | 4,7750 | 4,7750 | 4,7750 | - |
| 18 dic 2023 | 5,7460 | 5,7460 | 4,8010 | 4,8010 | 4,8010 | 501 |
| 15 dic 2023 | 5,0800 | 5,5140 | 4,8360 | 5,4000 | 5,4000 | 949 |
| *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.