Italia markets close in 3 hours 43 minutes
FTSE MIB
34.211,54 +486,72 (+1,44%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
81,35 -0,55 (-0,67%) Bitcoin EUR
61.798,79 +43,49 (+0,07%)
AUTO1 Group SE (AG1.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 01:18PM CEST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 4,9000 | 4,9500 | 4,7400 | 4,7560 | 4,7560 | 152.365 |
| 22 apr 2024 | 4,7080 | 4,9420 | 4,7080 | 4,8540 | 4,8540 | 232.697 |
| 19 apr 2024 | 4,6000 | 4,6620 | 4,4940 | 4,5740 | 4,5740 | 166.763 |
| 18 apr 2024 | 4,4360 | 4,7440 | 4,4180 | 4,6780 | 4,6780 | 125.437 |
| 17 apr 2024 | 4,4160 | 4,5440 | 4,3560 | 4,4720 | 4,4720 | 194.541 |
| 16 apr 2024 | 4,4200 | 4,5260 | 4,3260 | 4,4460 | 4,4460 | 356.387 |
| 15 apr 2024 | 4,6500 | 4,6500 | 4,4600 | 4,5360 | 4,5360 | 441.479 |
| 12 apr 2024 | 4,9860 | 5,0050 | 4,7000 | 4,7000 | 4,7000 | 658.287 |
| 11 apr 2024 | 4,9980 | 5,1050 | 4,8800 | 4,9280 | 4,9280 | 421.020 |
| 10 apr 2024 | 4,7800 | 5,0750 | 4,7480 | 5,0000 | 5,0000 | 557.047 |
| 09 apr 2024 | 4,7560 | 4,8220 | 4,6460 | 4,7260 | 4,7260 | 321.211 |
| 08 apr 2024 | 4,8200 | 4,9880 | 4,7020 | 4,7740 | 4,7740 | 419.477 |
| 05 apr 2024 | 4,6300 | 4,9580 | 4,5140 | 4,7960 | 4,7960 | 683.522 |
| 04 apr 2024 | 4,3500 | 4,7520 | 4,3420 | 4,7480 | 4,7480 | 703.059 |
| 03 apr 2024 | 4,2620 | 4,3680 | 4,0540 | 4,3000 | 4,3000 | 227.030 |
| 02 apr 2024 | 4,4100 | 4,5300 | 4,2760 | 4,3000 | 4,3000 | 275.706 |
| 28 mar 2024 | 4,5500 | 4,6170 | 4,3000 | 4,3830 | 4,3830 | 503.701 |
| 27 mar 2024 | 4,4900 | 4,7110 | 4,4830 | 4,5480 | 4,5480 | 380.887 |
| 26 mar 2024 | 4,3290 | 4,5510 | 4,2980 | 4,5020 | 4,5020 | 421.042 |
| 25 mar 2024 | 4,2360 | 4,3050 | 4,1600 | 4,2750 | 4,2750 | 215.542 |
| 22 mar 2024 | 4,3300 | 4,3300 | 4,2070 | 4,2330 | 4,2330 | 181.045 |
| 21 mar 2024 | 4,2400 | 4,3200 | 4,1200 | 4,2480 | 4,2480 | 389.990 |
| 20 mar 2024 | 4,1200 | 4,2390 | 4,1000 | 4,1790 | 4,1790 | 136.046 |
| 19 mar 2024 | 4,1200 | 4,1720 | 3,9700 | 4,1420 | 4,1420 | 249.844 |
| 18 mar 2024 | 4,1900 | 4,3190 | 4,0310 | 4,0630 | 4,0630 | 564.306 |
| 15 mar 2024 | 4,2900 | 4,3440 | 4,1260 | 4,1940 | 4,1940 | 688.292 |
| 14 mar 2024 | 4,2190 | 4,4400 | 4,1790 | 4,3410 | 4,3410 | 628.661 |
| 13 mar 2024 | 3,7800 | 4,2700 | 3,7800 | 4,2070 | 4,2070 | 1.225.461 |
| 12 mar 2024 | 3,7690 | 3,8200 | 3,5930 | 3,7570 | 3,7570 | 751.803 |
| 11 mar 2024 | 3,5800 | 3,7400 | 3,5760 | 3,7320 | 3,7320 | 459.562 |
| 08 mar 2024 | 3,5570 | 3,6540 | 3,5270 | 3,6290 | 3,6290 | 452.853 |
| 07 mar 2024 | 3,4600 | 3,6340 | 3,4400 | 3,6030 | 3,6030 | 638.251 |
| 06 mar 2024 | 3,3450 | 3,5500 | 3,3450 | 3,5070 | 3,5070 | 810.182 |
| 05 mar 2024 | 3,3000 | 3,4150 | 3,2680 | 3,3500 | 3,3500 | 569.768 |
| 04 mar 2024 | 3,5320 | 3,6000 | 3,4260 | 3,4600 | 3,4600 | 332.871 |
| 01 mar 2024 | 3,4800 | 3,5480 | 3,3670 | 3,5160 | 3,5160 | 747.046 |
| 29 feb 2024 | 3,6240 | 3,7600 | 3,4230 | 3,4680 | 3,4680 | 1.484.597 |
| 28 feb 2024 | 4,4000 | 4,4400 | 3,5640 | 3,6620 | 3,6620 | 3.135.943 |
| 27 feb 2024 | 3,7630 | 4,0210 | 3,7270 | 4,0210 | 4,0210 | 715.155 |
| 26 feb 2024 | 3,9260 | 3,9400 | 3,5600 | 3,7620 | 3,7620 | 877.533 |
| 23 feb 2024 | 3,8270 | 3,9420 | 3,7300 | 3,8990 | 3,8990 | 538.445 |
| 22 feb 2024 | 3,6900 | 3,8870 | 3,6900 | 3,8210 | 3,8210 | 670.483 |
| 21 feb 2024 | 3,7000 | 3,7370 | 3,6230 | 3,6690 | 3,6690 | 175.326 |
| 20 feb 2024 | 3,6520 | 3,7250 | 3,6060 | 3,6950 | 3,6950 | 275.179 |
| 19 feb 2024 | 3,6590 | 3,7130 | 3,5960 | 3,6940 | 3,6940 | 255.929 |
| 16 feb 2024 | 3,7420 | 3,8440 | 3,6720 | 3,7130 | 3,7130 | 393.924 |
| 15 feb 2024 | 3,7730 | 3,8300 | 3,6910 | 3,6970 | 3,6970 | 262.670 |
| 14 feb 2024 | 3,6600 | 3,7420 | 3,6600 | 3,7240 | 3,7240 | 290.528 |
| 13 feb 2024 | 3,7340 | 3,7700 | 3,6340 | 3,6960 | 3,6960 | 349.448 |
| 12 feb 2024 | 3,6740 | 3,9700 | 3,6740 | 3,7490 | 3,7490 | 449.818 |
| 09 feb 2024 | 3,7680 | 3,8400 | 3,6610 | 3,7020 | 3,7020 | 410.708 |
| 08 feb 2024 | 3,7200 | 3,8300 | 3,7010 | 3,7510 | 3,7510 | 325.193 |
| 07 feb 2024 | 3,8310 | 3,8900 | 3,7100 | 3,7100 | 3,7100 | 349.334 |
| 06 feb 2024 | 3,6750 | 3,8740 | 3,6090 | 3,8430 | 3,8430 | 645.324 |
| 05 feb 2024 | 3,7020 | 3,7520 | 3,6520 | 3,6670 | 3,6670 | 553.567 |
| 02 feb 2024 | 3,8280 | 3,9750 | 3,6900 | 3,6900 | 3,6900 | 473.021 |
| 01 feb 2024 | 3,8740 | 3,9430 | 3,7510 | 3,7880 | 3,7880 | 454.763 |
| 31 gen 2024 | 3,9000 | 3,9310 | 3,7650 | 3,9030 | 3,9030 | 278.990 |
| 30 gen 2024 | 3,9990 | 4,0000 | 3,8750 | 3,8900 | 3,8900 | 277.468 |
| 29 gen 2024 | 3,8600 | 3,9470 | 3,7610 | 3,9110 | 3,9110 | 333.917 |
| 26 gen 2024 | 3,8680 | 3,9370 | 3,7400 | 3,9240 | 3,9240 | 348.480 |
| 25 gen 2024 | 4,0780 | 4,0860 | 3,8450 | 3,8850 | 3,8850 | 726.469 |
| 24 gen 2024 | 4,1400 | 4,2150 | 4,0730 | 4,1240 | 4,1240 | 339.559 |
| 23 gen 2024 | 4,1190 | 4,1830 | 4,0500 | 4,0580 | 4,0580 | 359.456 |
| 22 gen 2024 | 4,1000 | 4,2110 | 4,0120 | 4,0900 | 4,0900 | 412.161 |
| 19 gen 2024 | 4,1950 | 4,1950 | 3,9900 | 4,0460 | 4,0460 | 408.022 |
| 18 gen 2024 | 4,1750 | 4,2120 | 4,0520 | 4,1460 | 4,1460 | 508.835 |
| 17 gen 2024 | 4,2110 | 4,2640 | 4,1000 | 4,1480 | 4,1480 | 621.237 |
| 16 gen 2024 | 4,5510 | 4,5890 | 4,3700 | 4,3890 | 4,3890 | 485.252 |
| 15 gen 2024 | 4,8090 | 4,8820 | 4,6060 | 4,6060 | 4,6060 | 436.675 |
| 12 gen 2024 | 4,8700 | 4,9500 | 4,7560 | 4,8200 | 4,8200 | 254.152 |
| 11 gen 2024 | 5,1000 | 5,1480 | 4,7570 | 4,8190 | 4,8190 | 741.131 |
| 10 gen 2024 | 5,4180 | 5,4180 | 4,9900 | 5,0480 | 5,0480 | 888.139 |
| 09 gen 2024 | 5,7740 | 5,7740 | 5,4540 | 5,4700 | 5,4700 | 411.676 |
| 08 gen 2024 | 5,7800 | 5,8120 | 5,5520 | 5,7340 | 5,7340 | 385.812 |
| 05 gen 2024 | 5,9420 | 6,0400 | 5,6800 | 5,7860 | 5,7860 | 516.209 |
| 04 gen 2024 | 5,8000 | 5,9280 | 5,6000 | 5,8920 | 5,8920 | 527.397 |
| 03 gen 2024 | 6,2100 | 6,2800 | 5,5520 | 5,6580 | 5,6580 | 925.987 |
| 02 gen 2024 | 6,4640 | 6,6040 | 6,4000 | 6,4180 | 6,4180 | 282.991 |
| 29 dic 2023 | 6,2500 | 6,5000 | 6,2320 | 6,4880 | 6,4880 | 153.847 |
| 28 dic 2023 | 6,2940 | 6,3560 | 6,1720 | 6,2920 | 6,2920 | 163.959 |
| 27 dic 2023 | 6,1500 | 6,4260 | 6,1500 | 6,2620 | 6,2620 | 329.693 |
| 22 dic 2023 | 6,0280 | 6,2500 | 6,0200 | 6,1400 | 6,1400 | 217.084 |
| 21 dic 2023 | 5,8980 | 6,1160 | 5,7880 | 6,0780 | 6,0780 | 355.740 |
| 20 dic 2023 | 5,7000 | 6,0600 | 5,7000 | 5,9800 | 5,9800 | 473.026 |
| 19 dic 2023 | 5,2920 | 5,8180 | 5,2920 | 5,7240 | 5,7240 | 520.092 |
| 18 dic 2023 | 5,2040 | 5,3480 | 5,1500 | 5,3480 | 5,3480 | 324.690 |
| 15 dic 2023 | 5,3400 | 5,6200 | 5,2000 | 5,4040 | 5,4040 | 758.724 |
| 14 dic 2023 | 4,9550 | 5,2120 | 4,8740 | 5,1220 | 5,1220 | 880.470 |
| 13 dic 2023 | 4,8490 | 4,8720 | 4,6800 | 4,6800 | 4,6800 | 358.185 |
| 12 dic 2023 | 5,0140 | 5,0140 | 4,8240 | 4,8750 | 4,8750 | 394.361 |
| 11 dic 2023 | 5,2200 | 5,2620 | 5,0200 | 5,0200 | 5,0200 | 280.459 |
| 08 dic 2023 | 5,2700 | 5,3740 | 5,2400 | 5,2580 | 5,2580 | 322.723 |
| 07 dic 2023 | 5,4800 | 5,4800 | 5,2560 | 5,2800 | 5,2800 | 255.496 |
| 06 dic 2023 | 5,4980 | 5,6360 | 5,3540 | 5,5260 | 5,5260 | 385.935 |
| 05 dic 2023 | 5,6800 | 5,6820 | 5,5400 | 5,6080 | 5,6080 | 121.391 |
| 04 dic 2023 | 5,7480 | 5,9680 | 5,5920 | 5,6320 | 5,6320 | 195.838 |
| 01 dic 2023 | 5,7800 | 5,8440 | 5,6760 | 5,7140 | 5,7140 | 216.379 |
| 30 nov 2023 | 6,1400 | 6,2000 | 5,7000 | 5,7800 | 5,7800 | 471.096 |
| 29 nov 2023 | 6,1580 | 6,1640 | 6,0700 | 6,1440 | 6,1440 | 106.588 |
| *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.