Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.697,65 +471,99 (+1,23%) Nasdaq
16.163,61 +322,66 (+2,04%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,06 -0,89 (-1,13%) Bitcoin EUR
57.466,33 +2.399,85 (+4,36%)
Athens Medical Centre SA (ACS.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:35PM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1.900 |
| 02 mag 2024 | 1,6750 | 1,6800 | 1,6750 | 1,6800 | 1,6800 | - |
| 30 apr 2024 | 1,6500 | 1,6900 | 1,6400 | 1,6750 | 1,6750 | - |
| 29 apr 2024 | 1,6400 | 1,6550 | 1,6400 | 1,6500 | 1,6500 | - |
| 26 apr 2024 | 1,6150 | 1,6400 | 1,6150 | 1,6400 | 1,6400 | - |
| 25 apr 2024 | 1,6400 | 1,6400 | 1,6150 | 1,6150 | 1,6150 | - |
| 24 apr 2024 | 1,6500 | 1,6750 | 1,6400 | 1,6400 | 1,6400 | - |
| 23 apr 2024 | 1,6400 | 1,6800 | 1,6350 | 1,6500 | 1,6500 | - |
| 22 apr 2024 | 1,6450 | 1,6800 | 1,6400 | 1,6400 | 1,6400 | - |
| 19 apr 2024 | 1,5900 | 1,6450 | 1,5650 | 1,6450 | 1,6450 | - |
| 18 apr 2024 | 1,5900 | 1,6050 | 1,5850 | 1,5900 | 1,5900 | - |
| 17 apr 2024 | 1,6100 | 1,6100 | 1,5800 | 1,5900 | 1,5900 | - |
| 16 apr 2024 | 1,6400 | 1,6400 | 1,5850 | 1,6100 | 1,6100 | - |
| 15 apr 2024 | 1,6350 | 1,6400 | 1,5950 | 1,6400 | 1,6400 | - |
| 12 apr 2024 | 1,6900 | 1,6900 | 1,6300 | 1,6350 | 1,6350 | - |
| 11 apr 2024 | 1,7050 | 1,7050 | 1,6850 | 1,6900 | 1,6900 | - |
| 10 apr 2024 | 1,6900 | 1,7050 | 1,6900 | 1,7050 | 1,7050 | - |
| 09 apr 2024 | 1,6800 | 1,6900 | 1,6750 | 1,6900 | 1,6900 | - |
| 08 apr 2024 | 1,6950 | 1,7050 | 1,6800 | 1,6800 | 1,6800 | - |
| 05 apr 2024 | 1,7150 | 1,7150 | 1,6750 | 1,6950 | 1,6950 | - |
| 04 apr 2024 | 1,7100 | 1,7150 | 1,7050 | 1,7150 | 1,7150 | - |
| 03 apr 2024 | 1,7300 | 1,7350 | 1,7050 | 1,7100 | 1,7100 | - |
| 02 apr 2024 | 1,7550 | 1,7750 | 1,7250 | 1,7300 | 1,7300 | - |
| 28 mar 2024 | 1,7550 | 1,7600 | 1,7450 | 1,7550 | 1,7550 | - |
| 27 mar 2024 | 1,7650 | 1,7700 | 1,7500 | 1,7550 | 1,7550 | - |
| 26 mar 2024 | 1,8150 | 1,8150 | 1,7550 | 1,7650 | 1,7650 | - |
| 25 mar 2024 | 1,8150 | 1,8150 | 1,8150 | 1,8150 | 1,8150 | - |
| 22 mar 2024 | 1,8000 | 1,8150 | 1,7600 | 1,8150 | 1,8150 | - |
| 21 mar 2024 | 1,8050 | 1,8100 | 1,8000 | 1,8000 | 1,8000 | - |
| 20 mar 2024 | 1,8000 | 1,8050 | 1,7800 | 1,8050 | 1,8050 | - |
| 19 mar 2024 | 1,8000 | 1,8100 | 1,7900 | 1,8000 | 1,8000 | - |
| 18 mar 2024 | 1,8000 | 1,8100 | 1,8000 | 1,8100 | 1,8100 | - |
| 15 mar 2024 | 1,7850 | 1,8000 | 1,7700 | 1,8000 | 1,8000 | - |
| 14 mar 2024 | 1,7850 | 1,7950 | 1,7850 | 1,7900 | 1,7900 | - |
| 13 mar 2024 | 1,7600 | 1,7850 | 1,7600 | 1,7850 | 1,7850 | - |
| 12 mar 2024 | 1,7600 | 1,7700 | 1,7400 | 1,7600 | 1,7600 | - |
| 11 mar 2024 | 1,7900 | 1,7950 | 1,7600 | 1,7600 | 1,7600 | - |
| 08 mar 2024 | 1,7950 | 1,7950 | 1,7850 | 1,7900 | 1,7900 | - |
| 07 mar 2024 | 1,8250 | 1,8250 | 1,7900 | 1,7950 | 1,7950 | - |
| 06 mar 2024 | 1,8350 | 1,8700 | 1,8150 | 1,8250 | 1,8250 | - |
| 05 mar 2024 | 1,7750 | 1,8550 | 1,7750 | 1,8350 | 1,8350 | - |
| 04 mar 2024 | 1,7900 | 1,8000 | 1,7650 | 1,7900 | 1,7900 | - |
| 01 mar 2024 | 1,7800 | 1,8150 | 1,7800 | 1,7900 | 1,7900 | - |
| 29 feb 2024 | 1,7800 | 1,8000 | 1,7800 | 1,8000 | 1,8000 | - |
| 28 feb 2024 | 1,7950 | 1,7950 | 1,7800 | 1,7800 | 1,7800 | - |
| 27 feb 2024 | 1,7750 | 1,8050 | 1,7700 | 1,7950 | 1,7950 | - |
| 26 feb 2024 | 1,7800 | 1,7800 | 1,7650 | 1,7750 | 1,7750 | - |
| 23 feb 2024 | 1,7900 | 1,7950 | 1,7750 | 1,7800 | 1,7800 | - |
| 22 feb 2024 | 1,7900 | 1,8000 | 1,7800 | 1,7900 | 1,7900 | - |
| 21 feb 2024 | 1,8050 | 1,8050 | 1,7750 | 1,7900 | 1,7900 | - |
| 20 feb 2024 | 1,8150 | 1,8150 | 1,7900 | 1,8050 | 1,8050 | - |
| 19 feb 2024 | 1,8150 | 1,8200 | 1,8050 | 1,8150 | 1,8150 | - |
| 16 feb 2024 | 1,8200 | 1,8250 | 1,8100 | 1,8150 | 1,8150 | - |
| 15 feb 2024 | 1,7950 | 1,8200 | 1,7950 | 1,8200 | 1,8200 | - |
| 14 feb 2024 | 1,8250 | 1,8250 | 1,7900 | 1,7950 | 1,7950 | - |
| 13 feb 2024 | 1,8350 | 1,8350 | 1,8250 | 1,8250 | 1,8250 | - |
| 12 feb 2024 | 1,8650 | 1,8650 | 1,8250 | 1,8350 | 1,8350 | - |
| 09 feb 2024 | 1,8750 | 1,8850 | 1,8350 | 1,8650 | 1,8650 | - |
| 08 feb 2024 | 1,8550 | 1,8750 | 1,8500 | 1,8750 | 1,8750 | - |
| 07 feb 2024 | 1,9350 | 1,9350 | 1,8550 | 1,8550 | 1,8550 | - |
| 06 feb 2024 | 1,9700 | 1,9750 | 1,9350 | 1,9350 | 1,9350 | - |
| 05 feb 2024 | 1,9200 | 1,9950 | 1,9100 | 1,9700 | 1,9700 | - |
| 02 feb 2024 | 1,8650 | 1,9200 | 1,8350 | 1,9200 | 1,9200 | - |
| 01 feb 2024 | 1,8550 | 1,8750 | 1,8300 | 1,8650 | 1,8650 | - |
| 31 gen 2024 | 1,8150 | 1,8550 | 1,8150 | 1,8550 | 1,8550 | - |
| 30 gen 2024 | 1,8200 | 1,8300 | 1,7800 | 1,8150 | 1,8150 | - |
| 29 gen 2024 | 1,8350 | 1,8350 | 1,8150 | 1,8200 | 1,8200 | - |
| 26 gen 2024 | 1,8000 | 1,8450 | 1,8000 | 1,8350 | 1,8350 | - |
| 25 gen 2024 | 1,8050 | 1,8250 | 1,7850 | 1,8000 | 1,8000 | - |
| 24 gen 2024 | 1,8150 | 1,8250 | 1,7950 | 1,8050 | 1,8050 | - |
| 23 gen 2024 | 1,8200 | 1,8500 | 1,8000 | 1,8400 | 1,8400 | - |
| 22 gen 2024 | 1,8300 | 1,8350 | 1,8150 | 1,8200 | 1,8200 | - |
| 19 gen 2024 | 1,9250 | 1,9250 | 1,8050 | 1,9150 | 1,9150 | - |
| 18 gen 2024 | 1,7950 | 1,8300 | 1,7950 | 1,8300 | 1,8300 | - |
| 17 gen 2024 | 1,8050 | 1,8050 | 1,7950 | 1,7950 | 1,7950 | - |
| 16 gen 2024 | 1,8400 | 1,8400 | 1,8050 | 1,8050 | 1,8050 | - |
| 15 gen 2024 | 1,8450 | 1,8550 | 1,8400 | 1,8400 | 1,8400 | - |
| 12 gen 2024 | 1,8450 | 1,8600 | 1,8450 | 1,8450 | 1,8450 | - |
| 11 gen 2024 | 1,8400 | 1,8650 | 1,8400 | 1,8450 | 1,8450 | - |
| 10 gen 2024 | 1,8450 | 1,8450 | 1,8300 | 1,8400 | 1,8400 | - |
| 09 gen 2024 | 1,8350 | 1,8450 | 1,8050 | 1,8450 | 1,8450 | - |
| 08 gen 2024 | 1,8100 | 1,8350 | 1,8100 | 1,8350 | 1,8350 | - |
| 05 gen 2024 | 1,8300 | 1,8500 | 1,8050 | 1,8100 | 1,8100 | - |
| 04 gen 2024 | 1,8350 | 1,8400 | 1,8300 | 1,8300 | 1,8300 | - |
| 03 gen 2024 | 1,8350 | 1,8750 | 1,8350 | 1,8350 | 1,8350 | - |
| 02 gen 2024 | 1,8250 | 1,8750 | 1,8250 | 1,8350 | 1,8350 | - |
| 29 dic 2023 | 1,8150 | 1,8500 | 1,8150 | 1,8300 | 1,8300 | - |
| 28 dic 2023 | 1,8100 | 1,8300 | 1,7900 | 1,8150 | 1,8150 | - |
| 27 dic 2023 | 1,7950 | 1,8100 | 1,7700 | 1,8100 | 1,8100 | - |
| 22 dic 2023 | 1,7700 | 1,8000 | 1,6950 | 1,6950 | 1,6950 | - |
| 21 dic 2023 | 1,8450 | 1,8450 | 1,7700 | 1,7700 | 1,7700 | - |
| 20 dic 2023 | 1,8650 | 1,8900 | 1,8450 | 1,8450 | 1,8450 | - |
| 19 dic 2023 | 1,8000 | 1,9000 | 1,7750 | 1,7750 | 1,7750 | - |
| 18 dic 2023 | 1,8900 | 1,9250 | 1,7700 | 1,7700 | 1,7700 | - |
| 15 dic 2023 | 1,9100 | 1,9150 | 1,7750 | 1,8900 | 1,8900 | 1.900 |
| 14 dic 2023 | 1,8350 | 1,9300 | 1,8300 | 1,9100 | 1,9100 | - |
| 13 dic 2023 | 1,8200 | 1,8500 | 1,8200 | 1,8350 | 1,8350 | - |
| 12 dic 2023 | 1,8300 | 1,8300 | 1,8200 | 1,8200 | 1,8200 | - |
| 11 dic 2023 | 1,8500 | 1,8500 | 1,8300 | 1,8300 | 1,8300 | - |
| 08 dic 2023 | 1,8400 | 1,8550 | 1,7950 | 1,8500 | 1,8500 | - |
| *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.