Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.951,99 -1.190,89 (-1,98%)
Aeroports de Paris SA (ADP.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 118,00 | 120,00 | 116,40 | 118,50 | 118,50 | 142.907 |
| 25 apr 2024 | 118,30 | 119,30 | 116,50 | 116,90 | 116,90 | 97.729 |
| 24 apr 2024 | 118,50 | 119,40 | 117,20 | 118,70 | 118,70 | 84.771 |
| 23 apr 2024 | 118,40 | 118,40 | 117,00 | 118,40 | 118,40 | 103.680 |
| 22 apr 2024 | 118,70 | 119,10 | 117,80 | 118,40 | 118,40 | 39.222 |
| 19 apr 2024 | 117,80 | 119,10 | 116,60 | 118,20 | 118,20 | 53.360 |
| 18 apr 2024 | 118,30 | 120,20 | 118,30 | 118,90 | 118,90 | 67.838 |
| 17 apr 2024 | 117,00 | 118,50 | 116,00 | 117,50 | 117,50 | 62.369 |
| 16 apr 2024 | 116,60 | 118,00 | 115,70 | 117,10 | 117,10 | 83.653 |
| 15 apr 2024 | 119,90 | 120,00 | 116,80 | 117,00 | 117,00 | 79.372 |
| 12 apr 2024 | 121,00 | 122,60 | 119,40 | 119,40 | 119,40 | 71.991 |
| 11 apr 2024 | 123,90 | 124,40 | 119,20 | 119,80 | 119,80 | 109.791 |
| 10 apr 2024 | 127,40 | 127,70 | 123,90 | 124,30 | 124,30 | 65.844 |
| 09 apr 2024 | 124,20 | 127,10 | 124,20 | 126,70 | 126,70 | 89.194 |
| 08 apr 2024 | 124,40 | 126,10 | 124,40 | 124,50 | 124,50 | 41.783 |
| 05 apr 2024 | 124,50 | 125,50 | 123,60 | 124,20 | 124,20 | 86.308 |
| 04 apr 2024 | 126,40 | 127,10 | 125,70 | 126,50 | 126,50 | 88.316 |
| 03 apr 2024 | 127,40 | 128,20 | 125,10 | 126,50 | 126,50 | 71.939 |
| 02 apr 2024 | 125,50 | 128,10 | 125,50 | 127,50 | 127,50 | 95.634 |
| 28 mar 2024 | 127,70 | 128,90 | 127,00 | 127,10 | 127,10 | 104.809 |
| 27 mar 2024 | 126,60 | 128,20 | 126,10 | 128,00 | 128,00 | 52.458 |
| 26 mar 2024 | 126,70 | 127,30 | 125,70 | 126,60 | 126,60 | 77.175 |
| 25 mar 2024 | 126,60 | 126,80 | 124,80 | 125,50 | 125,50 | 53.649 |
| 22 mar 2024 | 124,00 | 127,60 | 124,00 | 126,60 | 126,60 | 66.948 |
| 21 mar 2024 | 125,00 | 125,50 | 123,90 | 124,40 | 124,40 | 60.477 |
| 20 mar 2024 | 125,80 | 125,80 | 123,60 | 123,60 | 123,60 | 60.530 |
| 19 mar 2024 | 124,50 | 126,50 | 123,50 | 126,40 | 126,40 | 70.069 |
| 18 mar 2024 | 126,60 | 126,70 | 124,40 | 124,70 | 124,70 | 69.746 |
| 15 mar 2024 | 127,00 | 128,30 | 126,00 | 126,80 | 126,80 | 193.808 |
| 14 mar 2024 | 128,30 | 128,90 | 125,70 | 126,70 | 126,70 | 83.347 |
| 13 mar 2024 | 127,00 | 127,30 | 125,10 | 126,10 | 126,10 | 68.443 |
| 12 mar 2024 | 125,60 | 127,50 | 124,80 | 126,90 | 126,90 | 80.940 |
| 11 mar 2024 | 124,30 | 126,20 | 124,30 | 125,40 | 125,40 | 62.312 |
| 08 mar 2024 | 124,50 | 125,50 | 121,90 | 125,50 | 125,50 | 75.593 |
| 07 mar 2024 | 124,10 | 125,40 | 123,90 | 124,50 | 124,50 | 67.120 |
| 06 mar 2024 | 123,90 | 125,80 | 123,40 | 124,50 | 124,50 | 68.101 |
| 05 mar 2024 | 124,60 | 125,70 | 123,60 | 123,70 | 123,70 | 61.619 |
| 04 mar 2024 | 126,30 | 126,60 | 125,20 | 125,50 | 125,50 | 59.738 |
| 01 mar 2024 | 126,10 | 127,20 | 124,50 | 126,00 | 126,00 | 65.608 |
| 29 feb 2024 | 127,30 | 127,70 | 125,50 | 125,70 | 125,70 | 390.701 |
| 28 feb 2024 | 128,30 | 128,80 | 127,30 | 127,30 | 127,30 | 95.137 |
| 27 feb 2024 | 127,30 | 129,30 | 127,20 | 128,70 | 128,70 | 75.233 |
| 26 feb 2024 | 130,70 | 131,60 | 127,30 | 127,40 | 127,40 | 77.920 |
| 23 feb 2024 | 132,00 | 132,00 | 130,00 | 131,50 | 131,50 | 80.375 |
| 22 feb 2024 | 131,40 | 132,70 | 130,10 | 132,00 | 132,00 | 128.249 |
| 21 feb 2024 | 127,90 | 129,80 | 127,90 | 129,80 | 129,80 | 89.190 |
| 20 feb 2024 | 124,90 | 127,60 | 124,90 | 127,20 | 127,20 | 108.405 |
| 19 feb 2024 | 121,40 | 125,10 | 121,30 | 124,70 | 124,70 | 101.882 |
| 16 feb 2024 | 120,30 | 121,90 | 118,90 | 121,30 | 121,30 | 82.683 |
| 15 feb 2024 | 123,00 | 124,20 | 120,90 | 121,00 | 121,00 | 116.425 |
| 14 feb 2024 | 116,90 | 119,80 | 116,90 | 118,90 | 118,90 | 81.140 |
| 13 feb 2024 | 120,00 | 120,30 | 115,80 | 116,90 | 116,90 | 127.791 |
| 12 feb 2024 | 119,60 | 121,10 | 119,60 | 120,20 | 120,20 | 79.836 |
| 09 feb 2024 | 122,00 | 122,40 | 119,60 | 119,60 | 119,60 | 79.454 |
| 08 feb 2024 | 126,30 | 127,10 | 123,30 | 123,30 | 123,30 | 102.969 |
| 07 feb 2024 | 126,50 | 126,70 | 125,40 | 126,40 | 126,40 | 104.577 |
| 06 feb 2024 | 124,40 | 126,80 | 123,30 | 126,10 | 126,10 | 113.329 |
| 05 feb 2024 | 125,90 | 126,90 | 124,10 | 124,10 | 124,10 | 85.903 |
| 02 feb 2024 | 124,20 | 126,10 | 124,20 | 124,60 | 124,60 | 86.879 |
| 01 feb 2024 | 122,80 | 124,80 | 122,40 | 123,50 | 123,50 | 78.490 |
| 31 gen 2024 | 124,10 | 125,50 | 123,70 | 124,40 | 124,40 | 143.348 |
| 30 gen 2024 | 124,20 | 124,50 | 123,20 | 124,00 | 124,00 | 112.582 |
| 29 gen 2024 | 124,80 | 125,00 | 122,80 | 124,00 | 124,00 | 132.660 |
| 26 gen 2024 | 124,30 | 125,40 | 123,20 | 125,40 | 125,40 | 135.676 |
| 25 gen 2024 | 120,20 | 124,00 | 119,90 | 124,00 | 124,00 | 123.795 |
| 24 gen 2024 | 118,60 | 121,20 | 118,00 | 120,60 | 120,60 | 77.665 |
| 23 gen 2024 | 118,40 | 118,90 | 115,30 | 117,90 | 117,90 | 104.809 |
| 22 gen 2024 | 116,80 | 118,50 | 116,70 | 118,10 | 118,10 | 110.345 |
| 19 gen 2024 | 116,20 | 116,50 | 114,50 | 114,70 | 114,70 | 44.573 |
| 18 gen 2024 | 114,60 | 116,10 | 114,20 | 115,80 | 115,80 | 54.534 |
| 17 gen 2024 | 115,20 | 115,50 | 113,40 | 114,30 | 114,30 | 70.402 |
| 16 gen 2024 | 117,40 | 117,50 | 116,00 | 116,70 | 116,70 | 43.047 |
| 15 gen 2024 | 117,90 | 118,30 | 117,70 | 117,80 | 117,80 | 33.363 |
| 12 gen 2024 | 116,80 | 118,20 | 116,70 | 117,80 | 117,80 | 70.290 |
| 11 gen 2024 | 117,20 | 117,70 | 116,10 | 116,20 | 116,20 | 63.372 |
| 10 gen 2024 | 118,20 | 118,20 | 116,80 | 116,90 | 116,90 | 59.862 |
| 09 gen 2024 | 117,80 | 118,50 | 116,70 | 118,40 | 118,40 | 56.731 |
| 08 gen 2024 | 115,50 | 116,80 | 114,30 | 116,80 | 116,80 | 82.688 |
| 05 gen 2024 | 115,80 | 115,90 | 113,90 | 115,80 | 115,80 | 46.305 |
| 04 gen 2024 | 115,30 | 116,60 | 115,00 | 116,60 | 116,60 | 57.504 |
| 03 gen 2024 | 116,90 | 117,10 | 114,50 | 115,30 | 115,30 | 86.519 |
| 02 gen 2024 | 117,40 | 118,40 | 116,90 | 117,20 | 117,20 | 46.330 |
| 29 dic 2023 | 118,00 | 118,90 | 117,20 | 117,20 | 117,20 | 38.726 |
| 28 dic 2023 | 118,20 | 118,70 | 117,00 | 117,80 | 117,80 | 50.997 |
| 27 dic 2023 | 117,20 | 118,20 | 116,70 | 118,20 | 118,20 | 31.737 |
| 22 dic 2023 | 117,40 | 118,40 | 117,00 | 117,00 | 117,00 | 34.039 |
| 21 dic 2023 | 116,60 | 117,40 | 115,90 | 117,40 | 117,40 | 42.349 |
| 20 dic 2023 | 117,20 | 117,90 | 116,30 | 117,40 | 117,40 | 60.094 |
| 19 dic 2023 | 117,10 | 117,70 | 115,70 | 117,40 | 117,40 | 73.282 |
| 18 dic 2023 | 116,40 | 117,50 | 115,90 | 116,70 | 116,70 | 86.281 |
| 15 dic 2023 | 120,40 | 120,70 | 116,80 | 117,10 | 117,10 | 214.909 |
| 14 dic 2023 | 118,70 | 121,00 | 118,70 | 120,00 | 120,00 | 97.960 |
| 13 dic 2023 | 117,50 | 118,70 | 117,40 | 117,50 | 117,50 | 79.916 |
| 12 dic 2023 | 116,60 | 117,50 | 116,10 | 117,50 | 117,50 | 81.563 |
| 11 dic 2023 | 116,30 | 117,10 | 116,30 | 116,60 | 116,60 | 66.720 |
| 08 dic 2023 | 114,20 | 117,10 | 114,00 | 117,00 | 117,00 | 120.680 |
| 07 dic 2023 | 115,10 | 115,10 | 113,50 | 114,40 | 114,40 | 73.946 |
| 06 dic 2023 | 113,90 | 115,90 | 113,20 | 115,70 | 115,70 | 96.077 |
| 05 dic 2023 | 112,90 | 113,60 | 111,50 | 113,50 | 113,50 | 101.014 |
| 04 dic 2023 | 114,70 | 115,00 | 113,00 | 113,00 | 113,00 | 138.000 |
| *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.