Italia markets open in 1 hour 24 minutes
Dow Jones
39.134,76 +299,90 (+0,77%) Nasdaq
17.721,59 -140,64 (-0,79%) Nikkei 225
38.638,52 +5,50 (+0,01%) EUR/USD
1,0723 +0,0016 (+0,15%) Bitcoin EUR
60.235,51 -723,09 (-1,19%) CMC Crypto 200
1.352,31 -30,36 (-2,20%)
SG Blocks Inc (90S1.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:30PM CEST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 giu 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 19 giu 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 18 giu 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 17 giu 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 14 giu 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 13 giu 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 12 giu 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 11 giu 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 10 giu 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 07 giu 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 06 giu 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 05 giu 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 04 giu 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 03 giu 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 31 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 30 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 29 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 28 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 27 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 24 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 23 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 22 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 21 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 20 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 17 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 16 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 15 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 14 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 13 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 10 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 09 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 08 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 07 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 06 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 03 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 02 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 02 mag 2024 | 1:20 Frazionamento azionario | |||||
| 30 apr 2024 | 2,2000 | 2,5000 | 2,1200 | 2,2000 | 2,2000 | - |
| 29 apr 2024 | 2,7000 | 2,7400 | 2,4400 | 2,5800 | 2,5800 | - |
| 26 apr 2024 | 3,7600 | 3,8400 | 2,6000 | 2,6000 | 2,6000 | - |
| 25 apr 2024 | 2,7000 | 2,7200 | 2,6000 | 2,6600 | 2,6600 | - |
| 24 apr 2024 | 2,7600 | 2,7800 | 2,6800 | 2,6800 | 2,6800 | - |
| 23 apr 2024 | 2,8200 | 2,9600 | 2,7600 | 2,7600 | 2,7600 | - |
| 22 apr 2024 | 2,9000 | 2,9400 | 2,8000 | 2,8000 | 2,8000 | - |
| 19 apr 2024 | 2,8800 | 3,0400 | 2,8800 | 2,9200 | 2,9200 | - |
| 18 apr 2024 | 2,9400 | 3,1000 | 2,7400 | 2,9000 | 2,9000 | - |
| 17 apr 2024 | 3,2800 | 3,2800 | 2,9800 | 3,0800 | 3,0800 | - |
| 16 apr 2024 | 3,2000 | 3,4200 | 3,1200 | 3,2200 | 3,2200 | - |
| 15 apr 2024 | 3,0400 | 3,1600 | 3,0400 | 3,1600 | 3,1600 | - |
| 12 apr 2024 | 3,1600 | 3,2200 | 3,1200 | 3,1200 | 3,1200 | - |
| 11 apr 2024 | 3,1200 | 3,2200 | 3,1200 | 3,1200 | 3,1200 | - |
| 10 apr 2024 | 3,0800 | 3,1800 | 3,0800 | 3,1600 | 3,1600 | - |
| 09 apr 2024 | 3,1200 | 3,1400 | 3,1000 | 3,1200 | 3,1200 | - |
| 08 apr 2024 | 3,1800 | 3,2400 | 3,1000 | 3,1000 | 3,1000 | - |
| 05 apr 2024 | 3,1800 | 3,2200 | 3,1000 | 3,2000 | 3,2000 | - |
| 04 apr 2024 | 3,2000 | 3,2000 | 3,0600 | 3,2000 | 3,2000 | - |
| 03 apr 2024 | 3,3200 | 3,5800 | 3,0800 | 3,1000 | 3,1000 | - |
| 02 apr 2024 | 3,6000 | 3,6000 | 3,4200 | 3,4200 | 3,4200 | - |
| 28 mar 2024 | 3,7800 | 3,8400 | 3,6800 | 3,8000 | 3,8000 | - |
| 27 mar 2024 | 4,0400 | 4,0400 | 3,7200 | 3,7800 | 3,7800 | - |
| 26 mar 2024 | 3,9200 | 4,0400 | 3,8400 | 3,9200 | 3,9200 | - |
| 25 mar 2024 | 4,0000 | 4,0000 | 3,8400 | 3,8400 | 3,8400 | - |
| 22 mar 2024 | 3,8800 | 3,9800 | 3,8400 | 3,8800 | 3,8800 | - |
| 21 mar 2024 | 3,9600 | 4,0400 | 3,8200 | 3,9600 | 3,9600 | - |
| 20 mar 2024 | 3,9000 | 4,0000 | 3,8400 | 4,0000 | 4,0000 | - |
| 19 mar 2024 | 3,8800 | 4,1600 | 3,8800 | 3,9800 | 3,9800 | - |
| 18 mar 2024 | 4,1600 | 4,2000 | 4,0000 | 4,1200 | 4,1200 | - |
| 15 mar 2024 | 4,0000 | 4,0800 | 3,9800 | 4,0400 | 4,0400 | - |
| 14 mar 2024 | 4,2000 | 4,2800 | 3,8400 | 4,0000 | 4,0000 | - |
| 13 mar 2024 | 5,1200 | 5,1200 | 4,3200 | 4,3600 | 4,3600 | - |
| 12 mar 2024 | 4,7200 | 4,7200 | 4,2800 | 4,7200 | 4,7200 | - |
| 11 mar 2024 | 5,3600 | 5,7600 | 4,6800 | 4,7600 | 4,7600 | - |
| 08 mar 2024 | 4,7200 | 7,4800 | 4,7200 | 5,3200 | 5,3200 | 85 |
| 07 mar 2024 | 4,6800 | 4,9200 | 4,6400 | 4,7200 | 4,7200 | - |
| 06 mar 2024 | 4,8400 | 5,0400 | 4,6800 | 4,7200 | 4,7200 | - |
| 05 mar 2024 | 5,1600 | 5,3600 | 4,9200 | 4,9200 | 4,9200 | - |
| 04 mar 2024 | 5,2000 | 5,6000 | 5,2000 | 5,3200 | 5,3200 | - |
| 01 mar 2024 | 5,4000 | 5,8800 | 5,3600 | 5,3600 | 5,3600 | - |
| 29 feb 2024 | 5,7200 | 5,8800 | 5,4800 | 5,4800 | 5,4800 | - |
| 28 feb 2024 | 5,8000 | 6,2000 | 5,7600 | 5,8000 | 5,8000 | - |
| 27 feb 2024 | 6,2800 | 6,3200 | 6,2000 | 6,2000 | 6,2000 | - |
| 26 feb 2024 | 6,4400 | 6,6000 | 5,5600 | 6,3600 | 6,3600 | - |
| 23 feb 2024 | 5,2000 | 5,4800 | 5,2000 | 5,4800 | 5,4800 | - |
| 22 feb 2024 | 5,4800 | 5,4800 | 5,2000 | 5,2800 | 5,2800 | - |
| 21 feb 2024 | 5,5600 | 5,5600 | 5,3200 | 5,4400 | 5,4400 | - |
| 20 feb 2024 | 5,9200 | 5,9200 | 5,4400 | 5,4800 | 5,4800 | - |
| 19 feb 2024 | 5,9200 | 5,9200 | 5,9200 | 5,9200 | 5,9200 | - |
| 16 feb 2024 | 6,4000 | 6,4000 | 5,8000 | 5,8000 | 5,8000 | - |
| 15 feb 2024 | 6,1600 | 6,4000 | 6,1600 | 6,2000 | 6,2000 | - |
| 14 feb 2024 | 6,3200 | 6,3200 | 6,1200 | 6,1600 | 6,1600 | - |
| 13 feb 2024 | 6,0000 | 6,1200 | 5,8400 | 6,0000 | 6,0000 | - |
| 12 feb 2024 | 5,8800 | 6,1200 | 5,7200 | 6,0400 | 6,0400 | - |
| 09 feb 2024 | 5,4000 | 5,7200 | 5,3600 | 5,7200 | 5,7200 | - |
| 08 feb 2024 | 6,1600 | 6,2000 | 5,4400 | 5,4800 | 5,4800 | - |
| 07 feb 2024 | 5,9600 | 6,0000 | 5,4800 | 5,6800 | 5,6800 | - |
| 06 feb 2024 | 6,6400 | 6,6800 | 6,0400 | 6,0400 | 6,0400 | - |
| 05 feb 2024 | 6,9600 | 7,0800 | 6,4800 | 6,4800 | 6,4800 | - |
| 02 feb 2024 | 7,2400 | 7,2400 | 6,9600 | 6,9600 | 6,9600 | - |
| 01 feb 2024 | 7,0400 | 7,4000 | 7,0000 | 7,1200 | 7,1200 | - |
| 31 gen 2024 | 7,0000 | 7,0000 | 6,8400 | 6,9600 | 6,9600 | - |
| *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.