Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.598,89 +3.305,13 (+5,98%)
Centamin PLC (7CT.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:07AM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | 1,4040 | 2.000 |
| 02 mag 2024 | 1,3610 | 1,3610 | 1,3610 | 1,3610 | 1,3610 | - |
| 30 apr 2024 | 1,4410 | 1,4410 | 1,4410 | 1,4410 | 1,4410 | - |
| 29 apr 2024 | 1,4370 | 1,4370 | 1,4370 | 1,4370 | 1,4370 | - |
| 26 apr 2024 | 1,4330 | 1,4330 | 1,4330 | 1,4330 | 1,4330 | - |
| 25 apr 2024 | 1,4010 | 1,4010 | 1,4010 | 1,4010 | 1,4010 | - |
| 24 apr 2024 | 1,4340 | 1,4340 | 1,4340 | 1,4340 | 1,4340 | - |
| 23 apr 2024 | 1,3980 | 1,3980 | 1,3980 | 1,3980 | 1,3980 | - |
| 22 apr 2024 | 1,4270 | 1,4270 | 1,4270 | 1,4270 | 1,4270 | - |
| 19 apr 2024 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | - |
| 18 apr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 17 apr 2024 | 1,4690 | 1,4690 | 1,4690 | 1,4690 | 1,4690 | - |
| 16 apr 2024 | 1,4980 | 1,4980 | 1,4980 | 1,4980 | 1,4980 | - |
| 15 apr 2024 | 1,4960 | 1,4960 | 1,4960 | 1,4960 | 1,4960 | - |
| 12 apr 2024 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | - |
| 11 apr 2024 | 1,4330 | 1,4330 | 1,4330 | 1,4330 | 1,4330 | - |
| 10 apr 2024 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | - |
| 09 apr 2024 | 1,4120 | 1,4120 | 1,4120 | 1,4120 | 1,4120 | - |
| 08 apr 2024 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | - |
| 05 apr 2024 | 1,3620 | 1,3620 | 1,3620 | 1,3620 | 1,3620 | - |
| 04 apr 2024 | 1,3430 | 1,3430 | 1,3430 | 1,3430 | 1,3430 | - |
| 03 apr 2024 | 1,3360 | 1,3360 | 1,3360 | 1,3360 | 1,3360 | - |
| 02 apr 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 28 mar 2024 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | - |
| 27 mar 2024 | 1,2410 | 1,2410 | 1,2410 | 1,2410 | 1,2410 | - |
| 26 mar 2024 | 1,2330 | 1,2330 | 1,2330 | 1,2330 | 1,2330 | - |
| 25 mar 2024 | 1,2470 | 1,2470 | 1,2470 | 1,2470 | 1,2470 | - |
| 22 mar 2024 | 1,2470 | 1,2470 | 1,2470 | 1,2470 | 1,2470 | - |
| 21 mar 2024 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | - |
| 20 mar 2024 | 1,2210 | 1,2210 | 1,2210 | 1,2210 | 1,2210 | - |
| 19 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 18 mar 2024 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | - |
| 15 mar 2024 | 1,2070 | 1,2070 | 1,2070 | 1,2070 | 1,2070 | - |
| 14 mar 2024 | 1,2170 | 1,2170 | 1,2170 | 1,2170 | 1,2170 | - |
| 13 mar 2024 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | - |
| 12 mar 2024 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | - |
| 11 mar 2024 | 1,2010 | 1,2010 | 1,2010 | 1,2010 | 1,2010 | - |
| 08 mar 2024 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | - |
| 07 mar 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
| 06 mar 2024 | 1,1610 | 1,1610 | 1,1610 | 1,1610 | 1,1610 | - |
| 05 mar 2024 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | - |
| 04 mar 2024 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | - |
| 01 mar 2024 | 1,0420 | 1,0420 | 1,0420 | 1,0420 | 1,0420 | - |
| 29 feb 2024 | 1,0490 | 1,0490 | 1,0490 | 1,0490 | 1,0490 | - |
| 28 feb 2024 | 1,0660 | 1,0660 | 1,0660 | 1,0660 | 1,0660 | - |
| 27 feb 2024 | 1,0560 | 1,0560 | 1,0560 | 1,0560 | 1,0560 | - |
| 26 feb 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 23 feb 2024 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | - |
| 22 feb 2024 | 1,0560 | 1,0560 | 1,0560 | 1,0560 | 1,0560 | - |
| 21 feb 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 20 feb 2024 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | - |
| 19 feb 2024 | 1,0790 | 1,0790 | 1,0790 | 1,0790 | 1,0790 | - |
| 16 feb 2024 | 1,0470 | 1,0470 | 1,0470 | 1,0470 | 1,0470 | - |
| 15 feb 2024 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | - |
| 14 feb 2024 | 1,0490 | 1,0490 | 1,0490 | 1,0490 | 1,0490 | - |
| 13 feb 2024 | 1,0970 | 1,0970 | 1,0970 | 1,0970 | 1,0970 | - |
| 12 feb 2024 | 1,0580 | 1,0580 | 1,0580 | 1,0580 | 1,0580 | - |
| 09 feb 2024 | 1,0760 | 1,0760 | 1,0760 | 1,0760 | 1,0760 | - |
| 08 feb 2024 | 1,0760 | 1,0760 | 1,0760 | 1,0760 | 1,0760 | - |
| 07 feb 2024 | 1,0780 | 1,0780 | 1,0780 | 1,0780 | 1,0780 | - |
| 06 feb 2024 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | - |
| 05 feb 2024 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | - |
| 02 feb 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | - |
| 01 feb 2024 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | - |
| 31 gen 2024 | 1,1290 | 1,1290 | 1,1290 | 1,1290 | 1,1290 | - |
| 30 gen 2024 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | - |
| 29 gen 2024 | 1,1290 | 1,1290 | 1,1290 | 1,1290 | 1,1290 | - |
| 26 gen 2024 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | - |
| 25 gen 2024 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | - |
| 24 gen 2024 | 1,0740 | 1,0740 | 1,0740 | 1,0740 | 1,0740 | - |
| 23 gen 2024 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | - |
| 22 gen 2024 | 1,0670 | 1,0670 | 1,0670 | 1,0670 | 1,0670 | - |
| 19 gen 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
| 18 gen 2024 | 1,0720 | 1,0720 | 1,0720 | 1,0720 | 1,0720 | - |
| 17 gen 2024 | 1,0660 | 1,0660 | 1,0660 | 1,0660 | 1,0660 | - |
| 16 gen 2024 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | - |
| 15 gen 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 12 gen 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 11 gen 2024 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | - |
| 10 gen 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 09 gen 2024 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | - |
| 08 gen 2024 | 1,0720 | 1,0720 | 1,0720 | 1,0720 | 1,0720 | - |
| 05 gen 2024 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | - |
| 04 gen 2024 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | - |
| 03 gen 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | - |
| 02 gen 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 29 dic 2023 | 1,1400 | 1,1480 | 1,1270 | 1,1270 | 1,1270 | - |
| 28 dic 2023 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | - |
| 27 dic 2023 | 1,1230 | 1,1230 | 1,1230 | 1,1230 | 1,1230 | - |
| 22 dic 2023 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | - |
| 21 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 20 dic 2023 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | - |
| 19 dic 2023 | 1,1410 | 1,1410 | 1,1410 | 1,1410 | 1,1410 | - |
| 18 dic 2023 | 1,1230 | 1,1230 | 1,1230 | 1,1230 | 1,1230 | - |
| 15 dic 2023 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 14 dic 2023 | 1,1190 | 1,1190 | 1,1190 | 1,1190 | 1,1190 | - |
| 13 dic 2023 | 1,0690 | 1,0690 | 1,0690 | 1,0690 | 1,0690 | - |
| 12 dic 2023 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | - |
| 11 dic 2023 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | - |
| 08 dic 2023 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| *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.