Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.471,17 +132,21 (+0,22%)
PCF Group Spólka Akcyjna (6D1.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:29PM CEST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 3,4800 | 3,5950 | 3,4550 | 3,4700 | 3,4700 | - |
| 16 mag 2024 | 3,5700 | 3,6500 | 3,3850 | 3,4350 | 3,4350 | - |
| 15 mag 2024 | 3,6450 | 3,7600 | 3,4900 | 3,4900 | 3,4900 | - |
| 14 mag 2024 | 3,4900 | 3,6750 | 3,4200 | 3,6050 | 3,6050 | - |
| 13 mag 2024 | 3,4450 | 3,5400 | 3,3600 | 3,4450 | 3,4450 | - |
| 10 mag 2024 | 3,5000 | 3,5800 | 3,4250 | 3,4550 | 3,4550 | - |
| 09 mag 2024 | 3,6000 | 3,7000 | 3,4050 | 3,4050 | 3,4050 | - |
| 08 mag 2024 | 3,6350 | 3,7100 | 3,5500 | 3,5500 | 3,5500 | - |
| 07 mag 2024 | 3,6400 | 3,7300 | 3,5650 | 3,5650 | 3,5650 | - |
| 06 mag 2024 | 3,6950 | 3,7800 | 3,5800 | 3,5950 | 3,5950 | - |
| 03 mag 2024 | 3,6950 | 3,6950 | 3,5250 | 3,5350 | 3,5350 | - |
| 02 mag 2024 | 3,6550 | 3,7950 | 3,6000 | 3,6000 | 3,6000 | - |
| 30 apr 2024 | 3,7700 | 3,8600 | 3,5850 | 3,5850 | 3,5850 | - |
| 29 apr 2024 | 3,6700 | 3,7750 | 3,6550 | 3,6800 | 3,6800 | - |
| 26 apr 2024 | 3,6800 | 3,8200 | 3,6150 | 3,6150 | 3,6150 | - |
| 25 apr 2024 | 3,6200 | 3,7150 | 3,5550 | 3,5600 | 3,5600 | - |
| 24 apr 2024 | 3,6300 | 3,8250 | 3,5500 | 3,5500 | 3,5500 | - |
| 23 apr 2024 | 3,8000 | 3,8650 | 3,5500 | 3,5500 | 3,5500 | - |
| 22 apr 2024 | 3,8700 | 3,9200 | 3,7350 | 3,7350 | 3,7350 | - |
| 19 apr 2024 | 3,7900 | 3,9250 | 3,7450 | 3,7600 | 3,7600 | - |
| 18 apr 2024 | 4,0450 | 4,1350 | 3,8600 | 3,8650 | 3,8650 | - |
| 17 apr 2024 | 3,8300 | 3,9250 | 3,8300 | 3,8800 | 3,8800 | - |
| 16 apr 2024 | 3,8100 | 3,9350 | 3,7500 | 3,7500 | 3,7500 | - |
| 15 apr 2024 | 3,9150 | 4,0100 | 3,7850 | 3,7850 | 3,7850 | - |
| 12 apr 2024 | 3,9400 | 4,0450 | 3,9400 | 4,0100 | 4,0100 | - |
| 11 apr 2024 | 3,9450 | 4,0450 | 3,9450 | 4,0200 | 4,0200 | - |
| 10 apr 2024 | 3,9850 | 4,0950 | 3,9850 | 4,0350 | 4,0350 | - |
| 09 apr 2024 | 4,0150 | 4,1250 | 4,0150 | 4,0700 | 4,0700 | - |
| 08 apr 2024 | 4,2050 | 4,2050 | 4,1150 | 4,1150 | 4,1150 | - |
| 05 apr 2024 | 4,4400 | 4,6000 | 4,4400 | 4,5850 | 4,5850 | - |
| 04 apr 2024 | 4,5350 | 4,6750 | 4,5350 | 4,5350 | 4,5350 | - |
| 03 apr 2024 | 4,4350 | 4,6850 | 4,4350 | 4,6850 | 4,6850 | - |
| 02 apr 2024 | 4,4200 | 4,5350 | 4,4200 | 4,5250 | 4,5250 | - |
| 28 mar 2024 | 4,4250 | 4,6500 | 4,4250 | 4,5000 | 4,5000 | - |
| 27 mar 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
| 26 mar 2024 | 4,4800 | 4,5800 | 4,4800 | 4,5800 | 4,5800 | - |
| 25 mar 2024 | 4,6450 | 4,8350 | 4,6450 | 4,6600 | 4,6600 | - |
| 22 mar 2024 | 4,6600 | 4,7450 | 4,6600 | 4,7450 | 4,7450 | - |
| 21 mar 2024 | 4,7400 | 4,9500 | 4,7400 | 4,8100 | 4,8100 | - |
| 20 mar 2024 | 4,5150 | 4,7800 | 4,5150 | 4,7800 | 4,7800 | - |
| 19 mar 2024 | 4,6000 | 4,7600 | 4,6000 | 4,6050 | 4,6050 | - |
| 18 mar 2024 | 4,7150 | 4,9200 | 4,6950 | 4,6950 | 4,6950 | - |
| 15 mar 2024 | 4,8250 | 4,8900 | 4,8200 | 4,8200 | 4,8200 | - |
| 14 mar 2024 | 4,7100 | 4,9800 | 4,7100 | 4,8900 | 4,8900 | - |
| 13 mar 2024 | 4,8000 | 4,9300 | 4,8000 | 4,8350 | 4,8350 | - |
| 12 mar 2024 | 4,8150 | 4,9300 | 4,8150 | 4,9300 | 4,9300 | - |
| 11 mar 2024 | 4,8650 | 4,9700 | 4,8650 | 4,9300 | 4,9300 | - |
| 08 mar 2024 | 4,8100 | 4,9600 | 4,8100 | 4,9600 | 4,9600 | - |
| 07 mar 2024 | 4,8300 | 4,9300 | 4,8300 | 4,9100 | 4,9100 | - |
| 06 mar 2024 | 4,7800 | 4,9200 | 4,7800 | 4,9200 | 4,9200 | - |
| 05 mar 2024 | 4,8950 | 5,0000 | 4,8950 | 4,9000 | 4,9000 | - |
| 04 mar 2024 | 4,8900 | 5,0200 | 4,8900 | 5,0200 | 5,0200 | - |
| 01 mar 2024 | 4,9100 | 5,0100 | 4,9100 | 5,0100 | 5,0100 | - |
| 29 feb 2024 | 4,9200 | 5,0700 | 4,9200 | 5,0000 | 5,0000 | - |
| 28 feb 2024 | 4,9500 | 5,0500 | 4,9500 | 5,0100 | 5,0100 | - |
| 27 feb 2024 | 5,0000 | 5,1500 | 5,0000 | 5,0800 | 5,0800 | - |
| 26 feb 2024 | 4,9400 | 5,1100 | 4,9400 | 5,1000 | 5,1000 | - |
| 23 feb 2024 | 5,0000 | 5,1100 | 5,0000 | 5,0300 | 5,0300 | - |
| 22 feb 2024 | 5,1100 | 5,2200 | 5,1100 | 5,1400 | 5,1400 | - |
| 21 feb 2024 | 5,1300 | 5,2300 | 5,1300 | 5,2300 | 5,2300 | - |
| 20 feb 2024 | 5,1500 | 5,2600 | 5,1500 | 5,2400 | 5,2400 | - |
| 19 feb 2024 | 5,1600 | 5,2600 | 5,1600 | 5,2600 | 5,2600 | - |
| 16 feb 2024 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | - |
| 15 feb 2024 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | - |
| 14 feb 2024 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | - |
| 13 feb 2024 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | - |
| 12 feb 2024 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | - |
| 09 feb 2024 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | - |
| 08 feb 2024 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | - |
| 07 feb 2024 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | - |
| 06 feb 2024 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | - |
| 05 feb 2024 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | - |
| 02 feb 2024 | 5,9500 | 5,9500 | 5,8800 | 5,8800 | 5,8800 | - |
| 01 feb 2024 | 5,9800 | 6,0200 | 5,8800 | 5,8800 | 5,8800 | - |
| 31 gen 2024 | 5,9100 | 6,0200 | 5,9100 | 6,0200 | 6,0200 | - |
| 30 gen 2024 | 5,9100 | 5,9100 | 5,9100 | 5,9100 | 5,9100 | - |
| 29 gen 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
| 26 gen 2024 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | - |
| 25 gen 2024 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | - |
| 24 gen 2024 | 6,1300 | 6,1300 | 6,1300 | 6,1300 | 6,1300 | - |
| 23 gen 2024 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | - |
| 22 gen 2024 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 19 gen 2024 | 6,2900 | 6,2900 | 6,2900 | 6,2900 | 6,2900 | - |
| 18 gen 2024 | 6,1900 | 6,1900 | 6,1900 | 6,1900 | 6,1900 | - |
| 17 gen 2024 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | - |
| 16 gen 2024 | 6,4800 | 6,4800 | 6,4800 | 6,4800 | 6,4800 | - |
| 15 gen 2024 | 6,7900 | 6,7900 | 6,7900 | 6,7900 | 6,7900 | - |
| 12 gen 2024 | 6,7900 | 6,7900 | 6,7900 | 6,7900 | 6,7900 | - |
| 11 gen 2024 | 6,6800 | 6,6800 | 6,6800 | 6,6800 | 6,6800 | - |
| 10 gen 2024 | 6,6500 | 6,6500 | 6,6500 | 6,6500 | 6,6500 | - |
| 09 gen 2024 | 6,7100 | 6,7100 | 6,7100 | 6,7100 | 6,7100 | - |
| 08 gen 2024 | 6,6200 | 6,6200 | 6,6200 | 6,6200 | 6,6200 | - |
| 05 gen 2024 | 6,7700 | 6,7700 | 6,7700 | 6,7700 | 6,7700 | - |
| 04 gen 2024 | 6,7700 | 6,7700 | 6,7700 | 6,7700 | 6,7700 | - |
| 03 gen 2024 | 6,8800 | 6,8800 | 6,8800 | 6,8800 | 6,8800 | - |
| 02 gen 2024 | 6,4800 | 6,4800 | 6,4800 | 6,4800 | 6,4800 | - |
| 29 dic 2023 | 7,0600 | 7,0600 | 7,0600 | 7,0600 | 7,0600 | - |
| 28 dic 2023 | 6,9400 | 6,9400 | 6,9400 | 6,9400 | 6,9400 | - |
| 27 dic 2023 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | - |
| 22 dic 2023 | 6,8900 | 6,8900 | 6,8900 | 6,8900 | 6,8900 | - |
| *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.