Italia markets closed
FTSE MIB
34.657,35 +1.028,15 (+3,06%) Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.229,11 -44,99 (-0,12%) Petrolio
78,20 -0,06 (-0,08%) Bitcoin EUR
56.814,84 +265,40 (+0,47%)
Grab Holdings Limited (A6I.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:41PM 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 | 3,2030 | 3,3000 | 3,2030 | 3,3000 | 3,3000 | 1.000 |
| 09 mag 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 08 mag 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 07 mag 2024 | 3,2330 | 3,2330 | 3,2330 | 3,2330 | 3,2330 | - |
| 06 mag 2024 | 3,1970 | 3,2540 | 3,1970 | 3,2330 | 3,2330 | - |
| 03 mag 2024 | 3,1780 | 3,2230 | 3,1770 | 3,2230 | 3,2230 | - |
| 02 mag 2024 | 3,1860 | 3,2050 | 3,1860 | 3,2050 | 3,2050 | - |
| 30 apr 2024 | 3,1330 | 3,3130 | 3,1310 | 3,2030 | 3,2030 | 305 |
| 29 apr 2024 | 3,1960 | 3,3530 | 3,1960 | 3,2670 | 3,2670 | 2.000 |
| 26 apr 2024 | 3,2030 | 3,2550 | 3,1990 | 3,2550 | 3,2550 | - |
| 25 apr 2024 | 3,0950 | 3,3030 | 3,0930 | 3,3030 | 3,3030 | 300 |
| 24 apr 2024 | 3,2350 | 3,2950 | 3,2350 | 3,2950 | 3,2950 | - |
| 23 apr 2024 | 3,0620 | 3,2600 | 3,0550 | 3,2600 | 3,2600 | 750 |
| 22 apr 2024 | 3,1750 | 3,1770 | 3,1580 | 3,1770 | 3,1770 | 1.211 |
| 19 apr 2024 | 3,2220 | 3,2480 | 3,2220 | 3,2480 | 3,2480 | 12.031 |
| 18 apr 2024 | 2,9410 | 3,2260 | 2,9410 | 3,2260 | 3,2260 | 1.800 |
| 17 apr 2024 | 2,9740 | 3,0130 | 2,9740 | 3,0130 | 3,0130 | - |
| 16 apr 2024 | 2,9890 | 3,0350 | 2,9890 | 3,0350 | 3,0350 | - |
| 15 apr 2024 | 3,0380 | 3,1690 | 3,0380 | 3,1690 | 3,1690 | 500 |
| 12 apr 2024 | 3,0710 | 3,1100 | 3,0710 | 3,1100 | 3,1100 | - |
| 11 apr 2024 | 2,9940 | 3,1790 | 2,9920 | 3,1790 | 3,1790 | 855 |
| 10 apr 2024 | 2,9610 | 3,0150 | 2,9610 | 3,0150 | 3,0150 | - |
| 09 apr 2024 | 2,9480 | 3,0210 | 2,9440 | 3,0210 | 3,0210 | - |
| 08 apr 2024 | 2,8900 | 2,9320 | 2,8900 | 2,9320 | 2,9320 | - |
| 05 apr 2024 | 2,8570 | 2,8780 | 2,8550 | 2,8780 | 2,8780 | - |
| 04 apr 2024 | 2,8960 | 2,9900 | 2,8940 | 2,9900 | 2,9900 | 10.000 |
| 03 apr 2024 | 2,9040 | 2,9280 | 2,9040 | 2,9280 | 2,9280 | - |
| 02 apr 2024 | 2,8860 | 2,9630 | 2,8840 | 2,9630 | 2,9630 | - |
| 28 mar 2024 | 2,8790 | 2,9270 | 2,8790 | 2,9240 | 2,9240 | - |
| 27 mar 2024 | 2,8400 | 2,9000 | 2,8400 | 2,8650 | 2,8650 | 1.000 |
| 26 mar 2024 | 2,8250 | 2,9700 | 2,8250 | 2,8860 | 2,8860 | 300 |
| 25 mar 2024 | 2,8330 | 2,9020 | 2,8330 | 2,8690 | 2,8690 | 2.500 |
| 22 mar 2024 | 2,9200 | 2,9760 | 2,9100 | 2,9100 | 2,9100 | - |
| 21 mar 2024 | 2,8600 | 2,9590 | 2,8600 | 2,9590 | 2,9590 | - |
| 20 mar 2024 | 2,8460 | 2,8840 | 2,8460 | 2,8840 | 2,8840 | - |
| 19 mar 2024 | 2,8570 | 2,8990 | 2,8570 | 2,8990 | 2,8990 | 800 |
| 18 mar 2024 | 2,8330 | 2,8910 | 2,8330 | 2,8910 | 2,8910 | - |
| 15 mar 2024 | 2,8780 | 2,9690 | 2,8710 | 2,9550 | 2,9550 | 3.400 |
| 14 mar 2024 | 2,8700 | 2,9280 | 2,8700 | 2,9150 | 2,9150 | - |
| 13 mar 2024 | 2,8780 | 2,9690 | 2,8780 | 2,9690 | 2,9690 | - |
| 12 mar 2024 | 2,8040 | 2,8760 | 2,8040 | 2,8760 | 2,8760 | - |
| 11 mar 2024 | 2,7380 | 2,8720 | 2,7380 | 2,8110 | 2,8110 | 1.800 |
| 08 mar 2024 | 2,8390 | 2,9660 | 2,8390 | 2,8910 | 2,8910 | 100 |
| 07 mar 2024 | 2,7450 | 2,9180 | 2,7450 | 2,9180 | 2,9180 | 250 |
| 06 mar 2024 | 2,7900 | 2,8560 | 2,7900 | 2,8560 | 2,8560 | - |
| 05 mar 2024 | 2,7300 | 2,8100 | 2,7250 | 2,8100 | 2,8100 | - |
| 04 mar 2024 | 2,8460 | 2,8460 | 2,8390 | 2,8390 | 2,8390 | 670 |
| 01 mar 2024 | 2,9200 | 2,9200 | 2,8420 | 2,9060 | 2,9060 | 3.010 |
| 29 feb 2024 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | - |
| 28 feb 2024 | 2,8830 | 2,8830 | 2,8790 | 2,8790 | 2,8790 | 700 |
| 27 feb 2024 | 2,8480 | 2,9310 | 2,8460 | 2,8820 | 2,8820 | 300 |
| 26 feb 2024 | 3,0120 | 3,0120 | 2,8370 | 2,8920 | 2,8920 | 350 |
| 23 feb 2024 | 2,8600 | 2,9250 | 2,8600 | 2,9250 | 2,9250 | 1.400 |
| 22 feb 2024 | 3,1810 | 3,1810 | 2,9880 | 2,9880 | 2,9880 | 800 |
| 21 feb 2024 | 3,1650 | 3,1990 | 3,1610 | 3,1870 | 3,1870 | 100 |
| 20 feb 2024 | 3,1620 | 3,2640 | 3,1590 | 3,2640 | 3,2640 | - |
| 19 feb 2024 | 3,3720 | 3,3800 | 3,1670 | 3,2300 | 3,2300 | 4.743 |
| 16 feb 2024 | 3,3100 | 3,3230 | 3,3100 | 3,3230 | 3,3230 | 750 |
| 15 feb 2024 | 3,0810 | 3,3400 | 3,0810 | 3,3400 | 3,3400 | 3.000 |
| 14 feb 2024 | 2,9730 | 3,0950 | 2,9730 | 3,0950 | 3,0950 | - |
| 13 feb 2024 | 2,9940 | 3,1200 | 2,9880 | 3,0390 | 3,0390 | 750 |
| 12 feb 2024 | 3,0750 | 3,1350 | 3,0750 | 3,1350 | 3,1350 | - |
| 09 feb 2024 | 3,1000 | 3,1230 | 3,1000 | 3,1230 | 3,1230 | 1.000 |
| 08 feb 2024 | 3,0200 | 3,0990 | 3,0020 | 3,0990 | 3,0990 | 200 |
| 07 feb 2024 | 2,9320 | 2,9880 | 2,9320 | 2,9880 | 2,9880 | 100 |
| 06 feb 2024 | 2,8690 | 2,9860 | 2,8690 | 2,9860 | 2,9860 | 15.000 |
| 05 feb 2024 | 2,8480 | 2,9020 | 2,8480 | 2,9020 | 2,9020 | - |
| 02 feb 2024 | 2,8190 | 2,8420 | 2,8190 | 2,8420 | 2,8420 | - |
| 01 feb 2024 | 2,7780 | 2,8280 | 2,7780 | 2,8280 | 2,8280 | - |
| 31 gen 2024 | 2,7780 | 2,7880 | 2,7780 | 2,7880 | 2,7880 | - |
| 30 gen 2024 | 2,8910 | 2,8910 | 2,8050 | 2,8050 | 2,8050 | 800 |
| 29 gen 2024 | 2,8120 | 2,9530 | 2,8120 | 2,9530 | 2,9530 | 2.500 |
| 26 gen 2024 | 2,9860 | 2,9860 | 2,8160 | 2,9470 | 2,9470 | 1.100 |
| 25 gen 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 24 gen 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 23 gen 2024 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | - |
| 22 gen 2024 | 2,6840 | 2,6840 | 2,6840 | 2,6840 | 2,6840 | - |
| 19 gen 2024 | 2,6890 | 2,6890 | 2,6890 | 2,6890 | 2,6890 | - |
| 18 gen 2024 | 2,7160 | 2,7160 | 2,7160 | 2,7160 | 2,7160 | - |
| 17 gen 2024 | 2,7160 | 2,7160 | 2,7160 | 2,7160 | 2,7160 | - |
| 16 gen 2024 | 2,8490 | 2,9000 | 2,7680 | 2,7680 | 2,7680 | 1.300 |
| 15 gen 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 12 gen 2024 | 2,8660 | 2,8660 | 2,8200 | 2,8200 | 2,8200 | 976 |
| 11 gen 2024 | 2,9470 | 2,9470 | 2,9470 | 2,9470 | 2,9470 | - |
| 10 gen 2024 | 2,9550 | 2,9550 | 2,9210 | 2,9210 | 2,9210 | 14.600 |
| 09 gen 2024 | 2,9820 | 2,9820 | 2,9060 | 2,9060 | 2,9060 | 100 |
| 08 gen 2024 | 2,9040 | 2,9040 | 2,9040 | 2,9040 | 2,9040 | - |
| 05 gen 2024 | 2,8630 | 2,8630 | 2,8340 | 2,8340 | 2,8340 | 1.000 |
| 04 gen 2024 | 2,9150 | 2,9150 | 2,9150 | 2,9150 | 2,9150 | - |
| 03 gen 2024 | 2,9240 | 2,9240 | 2,9240 | 2,9240 | 2,9240 | - |
| 02 gen 2024 | 3,0000 | 3,0000 | 2,9220 | 2,9220 | 2,9220 | 4.000 |
| 29 dic 2023 | 3,0260 | 3,0270 | 3,0260 | 3,0270 | 3,0270 | 258 |
| 28 dic 2023 | 2,8750 | 3,1180 | 2,8750 | 3,1180 | 3,1180 | 500 |
| 27 dic 2023 | 3,0370 | 3,0920 | 2,9200 | 3,0920 | 3,0920 | 1.700 |
| 22 dic 2023 | 3,0580 | 3,0580 | 2,8280 | 2,8280 | 2,8280 | 4.000 |
| 21 dic 2023 | 2,8230 | 2,8230 | 2,8230 | 2,8230 | 2,8230 | - |
| 20 dic 2023 | 2,8860 | 2,8860 | 2,8860 | 2,8860 | 2,8860 | - |
| 19 dic 2023 | 2,8060 | 3,0280 | 2,8060 | 3,0280 | 3,0280 | 976 |
| 18 dic 2023 | 2,7930 | 2,7930 | 2,7460 | 2,7460 | 2,7460 | 900 |
| 15 dic 2023 | 2,7820 | 2,8500 | 2,7820 | 2,8410 | 2,8410 | 3.143 |
| *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.