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
56.813,60 +230,21 (+0,41%)
Africa Oil Corp (AFZ.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:08AM 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 | 1,5710 | 1,5710 | 1,5710 | 1,5710 | 1,5710 | - |
| 09 mag 2024 | 1,6180 | 1,6180 | 1,6180 | 1,6180 | 1,6180 | - |
| 08 mag 2024 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | - |
| 07 mag 2024 | 1,6780 | 1,6780 | 1,6780 | 1,6780 | 1,6780 | - |
| 06 mag 2024 | 1,6390 | 1,6390 | 1,6390 | 1,6390 | 1,6390 | - |
| 03 mag 2024 | 1,6390 | 1,6390 | 1,6390 | 1,6390 | 1,6390 | - |
| 02 mag 2024 | 1,5920 | 1,5920 | 1,5920 | 1,5920 | 1,5920 | - |
| 30 apr 2024 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | - |
| 29 apr 2024 | 1,6980 | 1,6980 | 1,6980 | 1,6980 | 1,6980 | - |
| 26 apr 2024 | 1,6270 | 1,6270 | 1,6270 | 1,6270 | 1,6270 | - |
| 25 apr 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 24 apr 2024 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | - |
| 23 apr 2024 | 1,5910 | 1,5910 | 1,5910 | 1,5910 | 1,5910 | - |
| 22 apr 2024 | 1,6180 | 1,6180 | 1,6180 | 1,6180 | 1,6180 | - |
| 19 apr 2024 | 1,6470 | 1,6470 | 1,6470 | 1,6470 | 1,6470 | - |
| 18 apr 2024 | 1,6670 | 1,6670 | 1,6670 | 1,6670 | 1,6670 | - |
| 17 apr 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | - |
| 16 apr 2024 | 1,6670 | 1,6670 | 1,6670 | 1,6670 | 1,6670 | - |
| 15 apr 2024 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | - |
| 12 apr 2024 | 1,6980 | 1,6980 | 1,6980 | 1,6980 | 1,6980 | - |
| 11 apr 2024 | 1,7010 | 1,7010 | 1,7010 | 1,7010 | 1,7010 | - |
| 10 apr 2024 | 1,7030 | 1,7030 | 1,7030 | 1,7030 | 1,7030 | - |
| 09 apr 2024 | 1,7360 | 1,7360 | 1,7360 | 1,7360 | 1,7360 | - |
| 08 apr 2024 | 1,7120 | 1,7120 | 1,7120 | 1,7120 | 1,7120 | - |
| 05 apr 2024 | 1,6970 | 1,6970 | 1,6970 | 1,6970 | 1,6970 | - |
| 04 apr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 03 apr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 02 apr 2024 | 1,6030 | 1,6030 | 1,6030 | 1,6030 | 1,6030 | - |
| 28 mar 2024 | 1,5970 | 1,5970 | 1,5970 | 1,5970 | 1,5970 | - |
| 27 mar 2024 | 1,5645 | 1,5645 | 1,5645 | 1,5645 | 1,5645 | - |
| 26 mar 2024 | 1,5590 | 1,5590 | 1,5590 | 1,5590 | 1,5590 | - |
| 25 mar 2024 | 1,5335 | 1,5335 | 1,5335 | 1,5335 | 1,5335 | - |
| 22 mar 2024 | 1,5310 | 1,5310 | 1,5310 | 1,5310 | 1,5310 | - |
| 21 mar 2024 | 1,5385 | 1,5385 | 1,5385 | 1,5385 | 1,5385 | - |
| 20 mar 2024 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | - |
| 19 mar 2024 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | - |
| 18 mar 2024 | 1,4340 | 1,4340 | 1,4340 | 1,4340 | 1,4340 | - |
| 15 mar 2024 | 1,3985 | 1,3985 | 1,3985 | 1,3985 | 1,3985 | - |
| 14 mar 2024 | 1,4260 | 1,4260 | 1,4260 | 1,4260 | 1,4260 | - |
| 13 mar 2024 | 1,4110 | 1,4110 | 1,4110 | 1,4110 | 1,4110 | - |
| 12 mar 2024 | 1,4195 | 1,4195 | 1,4195 | 1,4195 | 1,4195 | - |
| 11 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 08 mar 2024 | 1,4355 | 1,4355 | 1,4355 | 1,4355 | 1,4355 | - |
| 07 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 07 mar 2024 | 0.025 Dividendo | |||||
| 06 mar 2024 | 1,4170 | 1,4170 | 1,4170 | 1,4170 | 1,3920 | - |
| 05 mar 2024 | 1,4370 | 1,4370 | 1,4370 | 1,4370 | 1,4116 | - |
| 04 mar 2024 | 1,4370 | 1,4370 | 1,4370 | 1,4370 | 1,4116 | - |
| 01 mar 2024 | 1,4010 | 1,4010 | 1,4010 | 1,4010 | 1,3763 | - |
| 29 feb 2024 | 1,4270 | 1,4270 | 1,4270 | 1,4270 | 1,4018 | - |
| 28 feb 2024 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | 1,3665 | - |
| 27 feb 2024 | 1,5340 | 1,5340 | 1,5340 | 1,5340 | 1,5069 | - |
| 26 feb 2024 | 1,5425 | 1,5425 | 1,5425 | 1,5425 | 1,5153 | - |
| 23 feb 2024 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | 1,5251 | - |
| 22 feb 2024 | 1,5330 | 1,5330 | 1,5330 | 1,5330 | 1,5060 | - |
| 21 feb 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5030 | - |
| 20 feb 2024 | 1,5735 | 1,5735 | 1,5735 | 1,5735 | 1,5457 | - |
| 19 feb 2024 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | 1,5443 | - |
| 16 feb 2024 | 1,5695 | 1,5695 | 1,5695 | 1,5695 | 1,5418 | - |
| 15 feb 2024 | 1,5460 | 1,5460 | 1,5460 | 1,5460 | 1,5187 | - |
| 14 feb 2024 | 1,5145 | 1,5145 | 1,5145 | 1,5145 | 1,4878 | - |
| 13 feb 2024 | 1,5685 | 1,5685 | 1,5685 | 1,5685 | 1,5408 | - |
| 12 feb 2024 | 1,5405 | 1,5405 | 1,5405 | 1,5405 | 1,5133 | - |
| 09 feb 2024 | 1,5795 | 1,5795 | 1,5795 | 1,5795 | 1,5516 | - |
| 08 feb 2024 | 1,5915 | 1,5915 | 1,5915 | 1,5915 | 1,5634 | - |
| 07 feb 2024 | 1,6860 | 1,6860 | 1,6860 | 1,6860 | 1,6563 | - |
| 06 feb 2024 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 1,6651 | - |
| 05 feb 2024 | 1,6565 | 1,6565 | 1,6565 | 1,6565 | 1,6273 | - |
| 02 feb 2024 | 1,7130 | 1,7130 | 1,7130 | 1,7130 | 1,6828 | - |
| 01 feb 2024 | 1,7195 | 1,7195 | 1,7195 | 1,7195 | 1,6892 | - |
| 31 gen 2024 | 1,7635 | 1,7635 | 1,7635 | 1,7635 | 1,7324 | - |
| 30 gen 2024 | 1,7975 | 1,7975 | 1,7975 | 1,7975 | 1,7658 | - |
| 29 gen 2024 | 1,7880 | 1,7880 | 1,7880 | 1,7880 | 1,7565 | - |
| 26 gen 2024 | 1,7595 | 1,7595 | 1,7595 | 1,7595 | 1,7285 | - |
| 25 gen 2024 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,6946 | - |
| 24 gen 2024 | 1,7265 | 1,7265 | 1,7265 | 1,7265 | 1,6960 | - |
| 23 gen 2024 | 1,7205 | 1,7205 | 1,7205 | 1,7205 | 1,6901 | - |
| 22 gen 2024 | 1,7065 | 1,7065 | 1,7065 | 1,7065 | 1,6764 | - |
| 19 gen 2024 | 1,6930 | 1,6930 | 1,6930 | 1,6930 | 1,6631 | - |
| 18 gen 2024 | 1,6890 | 1,6890 | 1,6890 | 1,6890 | 1,6592 | - |
| 17 gen 2024 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | 1,7064 | - |
| 16 gen 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7486 | - |
| 15 gen 2024 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | 1,6877 | - |
| 12 gen 2024 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | 1,6877 | - |
| 11 gen 2024 | 1,7195 | 1,7195 | 1,7195 | 1,7195 | 1,6892 | - |
| 10 gen 2024 | 1,6245 | 1,6245 | 1,6245 | 1,6245 | 1,5958 | - |
| 09 gen 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5914 | - |
| 08 gen 2024 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | 1,6346 | - |
| 05 gen 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6307 | - |
| 04 gen 2024 | 1,6765 | 1,6765 | 1,6765 | 1,6765 | 1,6469 | - |
| 03 gen 2024 | 1,6985 | 1,6985 | 1,6985 | 1,6985 | 1,6685 | - |
| 02 gen 2024 | 1,6670 | 1,6670 | 1,6670 | 1,6670 | 1,6376 | - |
| 29 dic 2023 | 1,6960 | 1,6960 | 1,6960 | 1,6960 | 1,6661 | - |
| 28 dic 2023 | 1,7125 | 1,7125 | 1,7125 | 1,7125 | 1,6823 | - |
| 27 dic 2023 | 1,7135 | 1,7135 | 1,7135 | 1,7135 | 1,6833 | - |
| 22 dic 2023 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,6749 | - |
| 21 dic 2023 | 1,7155 | 1,7155 | 1,7155 | 1,7155 | 1,6852 | - |
| 20 dic 2023 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,6749 | - |
| 19 dic 2023 | 1,6725 | 1,6725 | 1,6725 | 1,6725 | 1,6430 | - |
| 18 dic 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6209 | - |
| *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.