Italia markets open in 7 hours 23 minutes
Dow Jones
39.558,11 +126,60 (+0,32%) Nasdaq
16.511,18 +122,94 (+0,75%) Nikkei 225
38.356,06 +176,60 (+0,46%) EUR/USD
1,0818 -0,0004 (-0,03%) Bitcoin EUR
56.909,12 -1.232,39 (-2,12%) CMC Crypto 200
1.266,39 -25,00 (-1,94%)
Africa Oil Corp. (AFZ.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:20AM CEST
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 mag 2024 | 1,6330 | 1,6330 | 1,6330 | 1,6330 | 1,6330 | 50 |
| 13 mag 2024 | 1,6280 | 1,6550 | 1,6280 | 1,6550 | 1,6550 | 50 |
| 10 mag 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | - |
| 09 mag 2024 | 1,6180 | 1,6490 | 1,6180 | 1,6490 | 1,6490 | 100 |
| 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 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | - |
| 02 mag 2024 | 1,6300 | 1,6640 | 1,6300 | 1,6640 | 1,6640 | 500 |
| 30 apr 2024 | 1,7170 | 1,7170 | 1,7170 | 1,7170 | 1,7170 | - |
| 29 apr 2024 | 1,6950 | 1,7390 | 1,6950 | 1,7390 | 1,7390 | 500 |
| 26 apr 2024 | 1,6260 | 1,7000 | 1,6260 | 1,7000 | 1,7000 | 1.000 |
| 25 apr 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | - |
| 24 apr 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | - |
| 23 apr 2024 | 1,5910 | 1,5930 | 1,5860 | 1,5860 | 1,5860 | 4.000 |
| 22 apr 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 19 apr 2024 | 1,6420 | 1,7110 | 1,6420 | 1,6500 | 1,6500 | 62.100 |
| 18 apr 2024 | 1,6670 | 1,6670 | 1,6600 | 1,6650 | 1,6650 | 70.000 |
| 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 | 1,6620 | 1,7030 | 1,6600 | 1,7030 | 1,7030 | 1.900 |
| 12 apr 2024 | 1,6970 | 1,7480 | 1,6970 | 1,7480 | 1,7480 | 200 |
| 11 apr 2024 | 1,7010 | 1,7010 | 1,7010 | 1,7010 | 1,7010 | - |
| 10 apr 2024 | 1,7030 | 1,7270 | 1,7030 | 1,7270 | 1,7270 | 1.800 |
| 09 apr 2024 | 1,7710 | 1,7710 | 1,7710 | 1,7710 | 1,7710 | 1.193 |
| 08 apr 2024 | 1,7120 | 1,7120 | 1,7120 | 1,7120 | 1,7120 | - |
| 05 apr 2024 | 1,6960 | 1,6960 | 1,6960 | 1,6960 | 1,6960 | - |
| 04 apr 2024 | 1,6790 | 1,6790 | 1,6790 | 1,6790 | 1,6790 | - |
| 03 apr 2024 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | - |
| 02 apr 2024 | 1,6030 | 1,6030 | 1,6030 | 1,6030 | 1,6030 | - |
| 28 mar 2024 | 1,5980 | 1,5980 | 1,5980 | 1,5980 | 1,5980 | - |
| 27 mar 2024 | 1,5635 | 1,5635 | 1,5635 | 1,5635 | 1,5635 | - |
| 26 mar 2024 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | - |
| 25 mar 2024 | 1,5345 | 1,5345 | 1,5345 | 1,5345 | 1,5345 | - |
| 22 mar 2024 | 1,5320 | 1,5320 | 1,5320 | 1,5320 | 1,5320 | - |
| 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 | 1,5200 | 1,4460 | 1,5200 | 1,5200 | 2.000 |
| 18 mar 2024 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | 700 |
| 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 | 1,4190 | 1,4190 | 1,4190 | 1,4190 | 1,4190 | - |
| 11 mar 2024 | 1,4000 | 1,4320 | 1,4000 | 1,4320 | 1,4320 | 720 |
| 08 mar 2024 | 1,4355 | 1,4355 | 1,4355 | 1,4355 | 1,4355 | - |
| 07 mar 2024 | 1,4170 | 1,4170 | 1,4170 | 1,4170 | 1,4170 | - |
| 07 mar 2024 | 0.025 Dividendo | |||||
| 06 mar 2024 | 1,4170 | 1,4170 | 1,4170 | 1,4170 | 1,3920 | - |
| 05 mar 2024 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | 1,4126 | - |
| 04 mar 2024 | 1,4660 | 1,4660 | 1,4660 | 1,4660 | 1,4401 | 1.000 |
| 01 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3753 | - |
| 29 feb 2024 | 1,4270 | 1,4270 | 1,4270 | 1,4270 | 1,4018 | - |
| 28 feb 2024 | 1,3910 | 1,4120 | 1,3910 | 1,4120 | 1,3871 | 1.725 |
| 27 feb 2024 | 1,5340 | 1,5340 | 1,3360 | 1,3625 | 1,3385 | 2.740 |
| 26 feb 2024 | 1,5435 | 1,5435 | 1,5435 | 1,5435 | 1,5163 | - |
| 23 feb 2024 | 1,5515 | 1,5515 | 1,5515 | 1,5515 | 1,5241 | - |
| 22 feb 2024 | 1,5320 | 1,5320 | 1,5320 | 1,5320 | 1,5050 | - |
| 21 feb 2024 | 1,5315 | 1,5315 | 1,5315 | 1,5315 | 1,5045 | - |
| 20 feb 2024 | 1,5765 | 1,5765 | 1,5765 | 1,5765 | 1,5487 | - |
| 19 feb 2024 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | 1,5443 | - |
| 16 feb 2024 | 1,5705 | 1,5705 | 1,5705 | 1,5705 | 1,5428 | - |
| 15 feb 2024 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | 1,5285 | - |
| 14 feb 2024 | 1,5015 | 1,5015 | 1,5015 | 1,5015 | 1,4750 | - |
| 13 feb 2024 | 1,5690 | 1,5945 | 1,5690 | 1,5945 | 1,5664 | 1.200 |
| 12 feb 2024 | 1,5605 | 1,5605 | 1,5605 | 1,5605 | 1,5330 | - |
| 09 feb 2024 | 1,5805 | 1,6060 | 1,5805 | 1,6060 | 1,5777 | 1.000 |
| 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 | 1,6895 | 1,6895 | 1,6895 | 1,6895 | 1,6597 | - |
| 05 feb 2024 | 1,6585 | 1,6585 | 1,6585 | 1,6585 | 1,6292 | - |
| 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 | 1,7955 | 1,7635 | 1,7955 | 1,7638 | 2.000 |
| 30 gen 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7977 | 2.500 |
| 29 gen 2024 | 1,7885 | 1,7885 | 1,7885 | 1,7885 | 1,7569 | - |
| 26 gen 2024 | 1,7635 | 1,7635 | 1,7635 | 1,7635 | 1,7324 | - |
| 25 gen 2024 | 1,7240 | 1,7240 | 1,7240 | 1,7240 | 1,6936 | - |
| 24 gen 2024 | 1,7215 | 1,7765 | 1,7215 | 1,7765 | 1,7452 | 300 |
| 23 gen 2024 | 1,7215 | 1,7710 | 1,7215 | 1,7710 | 1,7398 | 565 |
| 22 gen 2024 | 1,7060 | 1,7060 | 1,7060 | 1,7060 | 1,6759 | - |
| 19 gen 2024 | 1,6940 | 1,6940 | 1,6940 | 1,6940 | 1,6641 | - |
| 18 gen 2024 | 1,6845 | 1,7285 | 1,6845 | 1,7285 | 1,6980 | 53 |
| 17 gen 2024 | 1,7395 | 1,7395 | 1,7395 | 1,7395 | 1,7088 | - |
| 16 gen 2024 | 1,7810 | 1,7810 | 1,7810 | 1,7810 | 1,7496 | - |
| 15 gen 2024 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | 1,6887 | - |
| 12 gen 2024 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | 1,6887 | - |
| 11 gen 2024 | 1,7185 | 1,7755 | 1,7185 | 1,7755 | 1,7442 | 2.060 |
| 10 gen 2024 | 1,6200 | 1,6930 | 1,6200 | 1,6930 | 1,6631 | 2.000 |
| 09 gen 2024 | 1,6215 | 1,6215 | 1,6215 | 1,6215 | 1,5929 | - |
| 08 gen 2024 | 1,6590 | 1,6590 | 1,6590 | 1,6590 | 1,6297 | - |
| 05 gen 2024 | 1,6610 | 1,7150 | 1,6445 | 1,7150 | 1,6847 | 3.600 |
| 04 gen 2024 | 1,6755 | 1,6785 | 1,6755 | 1,6785 | 1,6489 | 20 |
| 03 gen 2024 | 1,6995 | 1,7100 | 1,6995 | 1,7100 | 1,6798 | 585 |
| 02 gen 2024 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | 1,6464 | - |
| 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 | 1,7075 | 1,7075 | 1,7075 | 1,7075 | 1,6774 | - |
| 21 dic 2023 | 1,7135 | 1,7135 | 1,7135 | 1,7135 | 1,6833 | - |
| 20 dic 2023 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,6749 | - |
| *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.