Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.568,50 +34,82 (+0,06%)
Alvopetro Energy Ltd. (A6Y0.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:29PM 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 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 09 mag 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 08 mag 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 07 mag 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 06 mag 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 03 mag 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 02 mag 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 30 apr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 29 apr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 26 apr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 25 apr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 24 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 23 apr 2024 | 3,1600 | 3,1600 | 3,1400 | 3,1600 | 3,1600 | - |
| 22 apr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 19 apr 2024 | 3,2000 | 3,2000 | 3,1800 | 3,1800 | 3,1800 | - |
| 18 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 17 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 16 apr 2024 | 3,1200 | 3,1200 | 3,1000 | 3,1000 | 3,1000 | - |
| 15 apr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 12 apr 2024 | 3,1800 | 3,2000 | 3,1800 | 3,2000 | 3,2000 | - |
| 11 apr 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 10 apr 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 686 |
| 09 apr 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 08 apr 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 05 apr 2024 | 2,6800 | 2,6800 | 2,6600 | 2,6600 | 2,6600 | - |
| 04 apr 2024 | 2,6000 | 2,8200 | 2,6000 | 2,6800 | 2,6800 | 4.000 |
| 03 apr 2024 | 2,6800 | 2,8000 | 2,6800 | 2,6800 | 2,6800 | 2.001 |
| 02 apr 2024 | 2,7000 | 2,9400 | 2,7000 | 2,8000 | 2,8000 | 4.000 |
| 28 mar 2024 | 2,7000 | 2,7200 | 2,7000 | 2,7200 | 2,7200 | - |
| 27 mar 2024 | 2,7400 | 2,8800 | 2,7000 | 2,7000 | 2,7000 | 577 |
| 27 mar 2024 | 0.09 Dividendo | |||||
| 26 mar 2024 | 2,7600 | 2,7600 | 2,6800 | 2,6800 | 2,5900 | - |
| 25 mar 2024 | 2,6600 | 2,6800 | 2,6600 | 2,6800 | 2,5900 | - |
| 22 mar 2024 | 2,9400 | 2,9400 | 2,8600 | 2,8600 | 2,7640 | - |
| 21 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,9766 | - |
| 20 mar 2024 | 3,6600 | 3,6600 | 3,0800 | 3,2600 | 3,1505 | 3 |
| 19 mar 2024 | 3,6600 | 3,6600 | 3,6400 | 3,6400 | 3,5178 | - |
| 18 mar 2024 | 3,6800 | 3,6800 | 3,6400 | 3,6400 | 3,5178 | - |
| 15 mar 2024 | 3,6400 | 3,8400 | 3,6400 | 3,6400 | 3,5178 | 250 |
| 14 mar 2024 | 3,7000 | 3,7000 | 3,6600 | 3,6600 | 3,5371 | - |
| 13 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,5757 | - |
| 12 mar 2024 | 3,7600 | 3,7600 | 3,7000 | 3,7000 | 3,5757 | - |
| 11 mar 2024 | 3,7400 | 4,0000 | 3,7400 | 3,9800 | 3,8463 | 550 |
| 08 mar 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,6337 | - |
| 07 mar 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,6917 | - |
| 06 mar 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,0590 | 130 |
| 05 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,1556 | - |
| 04 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,8657 | - |
| 01 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,6531 | - |
| 29 feb 2024 | 4,1000 | 4,1000 | 4,0800 | 4,1000 | 3,9623 | - |
| 28 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,0783 | - |
| 27 feb 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,2716 | - |
| 26 feb 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,1556 | - |
| 23 feb 2024 | 4,2400 | 4,2400 | 4,2200 | 4,2400 | 4,0976 | - |
| 22 feb 2024 | 4,1600 | 4,1800 | 4,1600 | 4,1800 | 4,0396 | - |
| 21 feb 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,0396 | - |
| 20 feb 2024 | 4,0600 | 4,0600 | 4,0400 | 4,0400 | 3,9043 | - |
| 19 feb 2024 | 4,0600 | 4,0800 | 4,0600 | 4,0800 | 3,9430 | - |
| 16 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,0203 | - |
| 15 feb 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 3,9623 | - |
| 14 feb 2024 | 4,0200 | 4,0400 | 4,0200 | 4,0200 | 3,8850 | - |
| 13 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,7690 | - |
| 12 feb 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,5178 | - |
| 09 feb 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,4598 | 5 |
| 08 feb 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,4598 | - |
| 07 feb 2024 | 3,6400 | 4,0400 | 3,6400 | 4,0400 | 3,9043 | 250 |
| 06 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,5951 | - |
| 05 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,6917 | - |
| 02 feb 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,7304 | - |
| 01 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,7690 | - |
| 31 gen 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,7497 | - |
| 30 gen 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,9237 | 250 |
| 29 gen 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,8270 | - |
| 26 gen 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,8850 | - |
| 25 gen 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,8270 | - |
| 24 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,8657 | - |
| 23 gen 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,9237 | - |
| 22 gen 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,0590 | - |
| 19 gen 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,1556 | - |
| 18 gen 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,1943 | - |
| 17 gen 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,2522 | - |
| 16 gen 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,3102 | - |
| 15 gen 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,3102 | - |
| 12 gen 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,3102 | - |
| 11 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3296 | - |
| 10 gen 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,3102 | - |
| 09 gen 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,2522 | - |
| 08 gen 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,2716 | - |
| 05 gen 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,3102 | - |
| 04 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3296 | - |
| 03 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3296 | - |
| 02 gen 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,2522 | - |
| 29 dic 2023 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,2716 | - |
| 28 dic 2023 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,3102 | - |
| 28 dic 2023 | 0.14 Dividendo | |||||
| 27 dic 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,1943 | - |
| 22 dic 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,1943 | - |
| 21 dic 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,2130 | - |
| 20 dic 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,1568 | - |
| 19 dic 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,1943 | - |
| *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.