Italia markets open in 2 hours 46 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.188,57 +114,59 (+0,30%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
58.321,68 +1.086,16 (+1,90%) CMC Crypto 200
1.351,92 +51,82 (+3,99%)
Okeanis Eco Tankers Corp (7OK.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:35PM 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 |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 30,25 | 31,00 | 30,25 | 31,00 | 31,00 | 120 |
| 08 mag 2024 | 30,00 | 30,65 | 29,50 | 30,40 | 30,40 | - |
| 07 mag 2024 | 29,80 | 29,80 | 28,95 | 29,80 | 29,80 | - |
| 06 mag 2024 | 29,60 | 29,75 | 29,45 | 29,70 | 29,70 | - |
| 03 mag 2024 | 29,00 | 29,65 | 29,00 | 29,65 | 29,65 | - |
| 02 mag 2024 | 30,00 | 30,00 | 28,55 | 29,05 | 29,05 | - |
| 30 apr 2024 | 29,40 | 29,65 | 28,90 | 29,55 | 29,55 | - |
| 29 apr 2024 | 29,40 | 29,40 | 28,95 | 29,30 | 29,30 | - |
| 26 apr 2024 | 28,95 | 29,45 | 28,40 | 29,45 | 29,45 | - |
| 25 apr 2024 | 28,30 | 28,70 | 27,60 | 28,70 | 28,70 | - |
| 24 apr 2024 | 28,45 | 28,70 | 28,05 | 28,05 | 28,05 | - |
| 23 apr 2024 | 28,45 | 28,60 | 28,10 | 28,20 | 28,20 | - |
| 22 apr 2024 | 28,85 | 28,85 | 27,75 | 28,50 | 28,50 | - |
| 19 apr 2024 | 28,10 | 28,90 | 27,90 | 28,85 | 28,85 | - |
| 18 apr 2024 | 28,75 | 28,95 | 28,10 | 28,10 | 28,10 | - |
| 17 apr 2024 | 28,55 | 29,00 | 28,55 | 28,95 | 28,95 | - |
| 16 apr 2024 | 28,55 | 28,95 | 28,40 | 28,80 | 28,80 | - |
| 15 apr 2024 | 29,25 | 29,25 | 28,60 | 28,60 | 28,60 | - |
| 12 apr 2024 | 29,75 | 30,10 | 29,05 | 29,05 | 29,05 | - |
| 11 apr 2024 | 28,55 | 29,70 | 28,45 | 29,60 | 29,60 | - |
| 10 apr 2024 | 28,10 | 28,35 | 27,60 | 28,35 | 28,35 | - |
| 09 apr 2024 | 28,15 | 28,55 | 28,10 | 28,10 | 28,10 | - |
| 08 apr 2024 | 28,90 | 28,90 | 27,90 | 28,15 | 28,15 | - |
| 05 apr 2024 | 28,35 | 28,85 | 28,05 | 28,65 | 28,65 | - |
| 04 apr 2024 | 28,90 | 28,95 | 28,00 | 28,80 | 28,80 | - |
| 03 apr 2024 | 28,05 | 28,65 | 28,05 | 28,65 | 28,65 | - |
| 02 apr 2024 | 28,10 | 28,20 | 28,00 | 28,10 | 28,10 | - |
| 28 mar 2024 | 27,45 | 27,70 | 27,40 | 27,70 | 27,70 | - |
| 27 mar 2024 | 27,55 | 27,70 | 27,35 | 27,55 | 27,55 | - |
| 26 mar 2024 | 27,70 | 27,70 | 27,35 | 27,55 | 27,55 | - |
| 25 mar 2024 | 27,65 | 27,85 | 27,45 | 27,70 | 27,70 | - |
| 22 mar 2024 | 27,95 | 28,00 | 27,60 | 27,65 | 27,65 | - |
| 21 mar 2024 | 27,35 | 28,05 | 27,30 | 28,05 | 28,05 | - |
| 20 mar 2024 | 27,70 | 27,85 | 27,15 | 27,25 | 27,25 | - |
| 19 mar 2024 | 28,55 | 28,55 | 27,75 | 27,75 | 27,75 | - |
| 18 mar 2024 | 28,55 | 28,60 | 28,10 | 28,60 | 28,60 | - |
| 15 mar 2024 | 27,45 | 28,70 | 27,35 | 28,55 | 28,55 | - |
| 14 mar 2024 | 26,50 | 27,50 | 26,50 | 27,45 | 27,45 | - |
| 13 mar 2024 | 25,90 | 26,80 | 25,90 | 26,50 | 26,50 | - |
| 12 mar 2024 | 26,60 | 26,75 | 25,80 | 25,85 | 25,85 | - |
| 11 mar 2024 | 26,35 | 26,80 | 26,35 | 26,55 | 26,55 | - |
| 08 mar 2024 | 26,75 | 27,05 | 26,40 | 26,40 | 26,40 | - |
| 08 mar 2024 | 0.66 Dividendo | |||||
| 07 mar 2024 | 27,70 | 27,90 | 27,30 | 27,35 | 26,69 | - |
| 06 mar 2024 | 27,75 | 28,05 | 27,60 | 27,75 | 27,08 | - |
| 05 mar 2024 | 27,15 | 27,90 | 26,80 | 27,55 | 26,89 | - |
| 04 mar 2024 | 27,25 | 27,25 | 26,65 | 27,25 | 26,59 | - |
| 01 mar 2024 | 27,05 | 27,35 | 26,65 | 27,10 | 26,45 | - |
| 29 feb 2024 | 27,85 | 27,85 | 26,85 | 27,05 | 26,40 | - |
| 28 feb 2024 | 27,95 | 28,20 | 27,50 | 27,90 | 27,23 | - |
| 27 feb 2024 | 28,70 | 28,70 | 27,25 | 27,70 | 27,03 | 120 |
| 26 feb 2024 | 26,95 | 28,45 | 26,65 | 28,45 | 27,76 | - |
| 23 feb 2024 | 27,00 | 27,05 | 26,20 | 27,05 | 26,40 | - |
| 22 feb 2024 | 27,65 | 27,70 | 26,40 | 27,10 | 26,45 | - |
| 21 feb 2024 | 27,85 | 27,95 | 27,15 | 27,25 | 26,59 | - |
| 20 feb 2024 | 28,25 | 28,25 | 27,65 | 27,70 | 27,03 | - |
| 19 feb 2024 | 27,95 | 28,30 | 27,95 | 28,25 | 27,57 | - |
| 16 feb 2024 | 27,60 | 28,25 | 27,35 | 28,05 | 27,37 | - |
| 15 feb 2024 | 27,35 | 27,50 | 26,30 | 27,50 | 26,84 | - |
| 14 feb 2024 | 26,65 | 27,65 | 26,45 | 26,95 | 26,30 | - |
| 13 feb 2024 | 26,95 | 27,15 | 26,25 | 26,60 | 25,96 | - |
| 12 feb 2024 | 25,85 | 26,90 | 25,85 | 26,90 | 26,25 | - |
| 09 feb 2024 | 26,45 | 26,45 | 25,70 | 26,05 | 25,42 | - |
| 08 feb 2024 | 26,05 | 26,35 | 25,55 | 26,35 | 25,71 | - |
| 07 feb 2024 | 25,80 | 25,90 | 25,20 | 25,90 | 25,27 | - |
| 06 feb 2024 | 26,10 | 26,30 | 25,70 | 25,85 | 25,23 | - |
| 05 feb 2024 | 26,15 | 26,60 | 25,80 | 26,10 | 25,47 | - |
| 02 feb 2024 | 26,65 | 26,95 | 26,00 | 26,05 | 25,42 | - |
| 01 feb 2024 | 27,25 | 27,75 | 26,25 | 26,75 | 26,10 | - |
| 31 gen 2024 | 27,75 | 27,75 | 26,85 | 26,85 | 26,20 | - |
| 30 gen 2024 | 27,00 | 27,50 | 26,50 | 27,45 | 26,79 | - |
| 29 gen 2024 | 26,45 | 27,30 | 26,45 | 26,90 | 26,25 | - |
| 26 gen 2024 | 26,20 | 26,35 | 25,75 | 26,10 | 25,47 | - |
| 25 gen 2024 | 26,70 | 26,85 | 26,00 | 26,15 | 25,52 | - |
| 24 gen 2024 | 25,40 | 26,85 | 25,40 | 26,75 | 26,10 | - |
| 23 gen 2024 | 25,55 | 25,85 | 25,05 | 25,75 | 25,13 | - |
| 22 gen 2024 | 26,05 | 26,05 | 25,70 | 25,90 | 25,27 | - |
| 19 gen 2024 | 26,20 | 26,20 | 25,80 | 25,95 | 25,32 | - |
| 18 gen 2024 | 26,55 | 26,55 | 26,15 | 26,45 | 25,81 | - |
| 17 gen 2024 | 26,45 | 26,55 | 26,00 | 26,55 | 25,91 | - |
| 16 gen 2024 | 26,00 | 26,80 | 25,25 | 26,65 | 26,01 | - |
| 15 gen 2024 | 26,05 | 26,05 | 25,55 | 26,00 | 25,37 | - |
| 12 gen 2024 | 24,60 | 26,10 | 24,60 | 26,05 | 25,42 | - |
| 11 gen 2024 | 25,60 | 25,60 | 24,25 | 24,80 | 24,20 | - |
| 10 gen 2024 | 25,95 | 26,00 | 25,50 | 25,55 | 24,93 | - |
| 09 gen 2024 | 25,75 | 26,10 | 25,40 | 25,40 | 24,79 | - |
| 08 gen 2024 | 25,90 | 26,50 | 25,30 | 25,70 | 25,08 | - |
| 05 gen 2024 | 25,95 | 25,95 | 25,20 | 25,75 | 25,13 | - |
| 04 gen 2024 | 25,90 | 26,10 | 25,90 | 25,90 | 25,27 | - |
| 03 gen 2024 | 25,05 | 25,40 | 24,75 | 25,40 | 24,79 | - |
| 02 gen 2024 | 24,30 | 25,10 | 24,30 | 24,75 | 24,15 | - |
| 29 dic 2023 | 24,45 | 24,45 | 23,75 | 23,75 | 23,18 | - |
| 28 dic 2023 | 24,80 | 24,80 | 24,10 | 24,40 | 23,81 | - |
| 27 dic 2023 | 25,75 | 25,75 | 24,65 | 24,75 | 24,15 | - |
| 22 dic 2023 | 24,90 | 26,70 | 24,90 | 26,50 | 25,86 | - |
| 21 dic 2023 | 24,75 | 25,10 | 24,45 | 25,00 | 24,40 | - |
| 20 dic 2023 | 24,25 | 24,90 | 24,25 | 24,70 | 24,10 | - |
| 19 dic 2023 | 24,20 | 24,30 | 24,00 | 24,30 | 23,71 | - |
| 18 dic 2023 | 22,50 | 24,55 | 22,50 | 24,20 | 23,62 | - |
| 15 dic 2023 | 22,30 | 22,65 | 22,30 | 22,50 | 21,96 | - |
| *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.