Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0730 +0,0012 (+0,11%) Bitcoin EUR
54.945,07 +1.487,29 (+2,78%) CMC Crypto 200
1.276,25 +5,50 (+0,43%)
Agora S.A. (AGO.WA)
Warsaw - Warsaw Prezzo differito. Valuta in PLN.
Aggiungi a watchlist
Alla chiusura: 05:01PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in PLNScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 10,38 | 10,40 | 10,32 | 10,40 | 10,40 | 5.358 |
| 30 apr 2024 | 10,38 | 10,48 | 10,38 | 10,40 | 10,40 | 21.677 |
| 29 apr 2024 | 10,40 | 10,56 | 10,16 | 10,38 | 10,38 | 127.645 |
| 26 apr 2024 | 10,52 | 10,70 | 10,34 | 10,40 | 10,40 | 114.192 |
| 25 apr 2024 | 10,68 | 10,80 | 10,50 | 10,54 | 10,54 | 38.268 |
| 24 apr 2024 | 11,08 | 11,08 | 10,62 | 10,80 | 10,80 | 131.600 |
| 23 apr 2024 | 11,00 | 11,14 | 11,00 | 11,00 | 11,00 | 119.568 |
| 22 apr 2024 | 10,90 | 11,16 | 10,90 | 11,00 | 11,00 | 28.821 |
| 19 apr 2024 | 11,18 | 11,32 | 10,78 | 10,90 | 10,90 | 11.986 |
| 18 apr 2024 | 11,16 | 11,30 | 11,16 | 11,30 | 11,30 | 2.424 |
| 17 apr 2024 | 11,34 | 11,34 | 11,18 | 11,30 | 11,30 | 10.679 |
| 16 apr 2024 | 11,26 | 11,44 | 11,26 | 11,38 | 11,38 | 17.527 |
| 15 apr 2024 | 11,34 | 11,48 | 11,22 | 11,46 | 11,46 | 13.519 |
| 12 apr 2024 | 11,50 | 11,50 | 11,38 | 11,40 | 11,40 | 15.709 |
| 11 apr 2024 | 11,60 | 11,60 | 11,40 | 11,42 | 11,42 | 31.136 |
| 10 apr 2024 | 11,30 | 11,56 | 11,26 | 11,50 | 11,50 | 33.328 |
| 09 apr 2024 | 11,26 | 11,42 | 11,26 | 11,36 | 11,36 | 8.863 |
| 08 apr 2024 | 11,50 | 11,58 | 11,18 | 11,32 | 11,32 | 71.088 |
| 05 apr 2024 | 11,72 | 11,72 | 11,54 | 11,58 | 11,58 | 44.210 |
| 04 apr 2024 | 11,72 | 11,88 | 11,62 | 11,78 | 11,78 | 24.384 |
| 03 apr 2024 | 11,50 | 11,86 | 11,40 | 11,72 | 11,72 | 42.909 |
| 02 apr 2024 | 11,90 | 11,92 | 11,60 | 11,62 | 11,62 | 17.615 |
| 28 mar 2024 | 12,10 | 12,10 | 11,90 | 11,95 | 11,95 | 17.957 |
| 27 mar 2024 | 12,00 | 12,15 | 11,90 | 12,05 | 12,05 | 8.856 |
| 26 mar 2024 | 11,70 | 12,00 | 11,60 | 12,00 | 12,00 | 280.687 |
| 25 mar 2024 | 11,30 | 11,90 | 11,05 | 11,80 | 11,80 | 27.617 |
| 22 mar 2024 | 11,40 | 11,50 | 11,20 | 11,40 | 11,40 | 6.442 |
| 21 mar 2024 | 11,50 | 11,50 | 11,30 | 11,45 | 11,45 | 9.228 |
| 20 mar 2024 | 11,65 | 11,75 | 11,30 | 11,50 | 11,50 | 156.110 |
| 19 mar 2024 | 11,00 | 11,35 | 11,00 | 11,20 | 11,20 | 9.694 |
| 18 mar 2024 | 11,30 | 11,30 | 10,90 | 11,15 | 11,15 | 64.209 |
| 15 mar 2024 | 11,65 | 11,65 | 11,10 | 11,30 | 11,30 | 35.507 |
| 14 mar 2024 | 11,85 | 11,85 | 11,60 | 11,75 | 11,75 | 2.156 |
| 13 mar 2024 | 11,70 | 11,90 | 11,50 | 11,85 | 11,85 | 12.975 |
| 12 mar 2024 | 11,70 | 11,75 | 11,50 | 11,60 | 11,60 | 7.963 |
| 11 mar 2024 | 11,60 | 11,80 | 11,55 | 11,55 | 11,55 | 11.663 |
| 08 mar 2024 | 11,75 | 11,90 | 11,50 | 11,60 | 11,60 | 14.333 |
| 07 mar 2024 | 11,80 | 12,00 | 11,30 | 11,70 | 11,70 | 30.843 |
| 06 mar 2024 | 11,80 | 12,05 | 11,80 | 11,90 | 11,90 | 366.961 |
| 05 mar 2024 | 11,80 | 11,90 | 11,65 | 11,80 | 11,80 | 12.279 |
| 04 mar 2024 | 12,30 | 12,30 | 11,80 | 11,90 | 11,90 | 13.880 |
| 01 mar 2024 | 12,15 | 12,30 | 12,05 | 12,30 | 12,30 | 10.737 |
| 29 feb 2024 | 12,30 | 12,30 | 12,05 | 12,15 | 12,15 | 5.755 |
| 28 feb 2024 | 12,10 | 12,75 | 11,75 | 12,40 | 12,40 | 38.338 |
| 27 feb 2024 | 12,30 | 12,40 | 11,90 | 12,00 | 12,00 | 16.254 |
| 26 feb 2024 | 12,50 | 12,65 | 12,20 | 12,25 | 12,25 | 14.764 |
| 23 feb 2024 | 12,15 | 12,70 | 12,10 | 12,70 | 12,70 | 45.217 |
| 22 feb 2024 | 12,00 | 12,20 | 11,90 | 12,15 | 12,15 | 21.646 |
| 21 feb 2024 | 12,00 | 12,10 | 11,95 | 11,95 | 11,95 | 8.172 |
| 20 feb 2024 | 12,20 | 12,20 | 12,00 | 12,15 | 12,15 | 12.656 |
| 19 feb 2024 | 12,10 | 12,20 | 11,95 | 12,20 | 12,20 | 11.210 |
| 16 feb 2024 | 12,10 | 12,25 | 12,05 | 12,10 | 12,10 | 14.976 |
| 15 feb 2024 | 12,15 | 12,25 | 12,00 | 12,10 | 12,10 | 11.326 |
| 14 feb 2024 | 12,45 | 12,45 | 12,00 | 12,10 | 12,10 | 10.312 |
| 13 feb 2024 | 12,40 | 12,50 | 12,15 | 12,40 | 12,40 | 206.742 |
| 12 feb 2024 | 12,30 | 12,50 | 12,00 | 12,40 | 12,40 | 16.570 |
| 09 feb 2024 | 12,70 | 12,75 | 12,30 | 12,30 | 12,30 | 23.846 |
| 08 feb 2024 | 12,65 | 12,70 | 12,50 | 12,65 | 12,65 | 21.804 |
| 07 feb 2024 | 12,20 | 12,65 | 12,15 | 12,50 | 12,50 | 81.520 |
| 06 feb 2024 | 11,90 | 12,10 | 11,80 | 12,10 | 12,10 | 40.784 |
| 05 feb 2024 | 11,50 | 11,95 | 11,50 | 11,80 | 11,80 | 260.021 |
| 02 feb 2024 | 11,90 | 12,25 | 11,65 | 11,65 | 11,65 | 46.168 |
| 01 feb 2024 | 11,30 | 11,85 | 11,30 | 11,85 | 11,85 | 185.265 |
| 31 gen 2024 | 11,05 | 11,65 | 10,95 | 11,30 | 11,30 | 362.157 |
| 30 gen 2024 | 11,05 | 11,15 | 10,90 | 11,10 | 11,10 | 222.206 |
| 29 gen 2024 | 11,05 | 11,20 | 11,00 | 11,00 | 11,00 | 12.933 |
| 26 gen 2024 | 11,20 | 11,20 | 10,90 | 11,05 | 11,05 | 10.269 |
| 25 gen 2024 | 11,10 | 11,10 | 10,95 | 10,95 | 10,95 | 19.163 |
| 24 gen 2024 | 11,20 | 11,20 | 11,00 | 11,10 | 11,10 | 105.235 |
| 23 gen 2024 | 11,30 | 11,35 | 10,95 | 11,00 | 11,00 | 16.320 |
| 22 gen 2024 | 11,25 | 11,40 | 11,10 | 11,10 | 11,10 | 11.385 |
| 19 gen 2024 | 11,35 | 11,40 | 11,10 | 11,10 | 11,10 | 20.452 |
| 18 gen 2024 | 10,80 | 11,45 | 10,50 | 11,40 | 11,40 | 38.389 |
| 17 gen 2024 | 11,25 | 11,40 | 10,75 | 10,90 | 10,90 | 16.236 |
| 16 gen 2024 | 11,40 | 11,50 | 11,20 | 11,25 | 11,25 | 13.125 |
| 15 gen 2024 | 11,60 | 11,60 | 11,30 | 11,35 | 11,35 | 22.243 |
| 12 gen 2024 | 11,25 | 11,55 | 11,15 | 11,50 | 11,50 | 38.543 |
| 11 gen 2024 | 11,35 | 11,50 | 11,15 | 11,25 | 11,25 | 42.744 |
| 10 gen 2024 | 11,50 | 11,80 | 11,00 | 11,35 | 11,35 | 431.007 |
| 09 gen 2024 | 10,45 | 11,70 | 10,35 | 11,65 | 11,65 | 249.058 |
| 08 gen 2024 | 10,55 | 10,55 | 10,25 | 10,45 | 10,45 | 27.199 |
| 05 gen 2024 | 10,85 | 10,85 | 9,88 | 10,60 | 10,60 | 105.188 |
| 04 gen 2024 | 11,00 | 11,20 | 10,60 | 10,85 | 10,85 | 57.593 |
| 03 gen 2024 | 11,45 | 11,55 | 10,75 | 11,20 | 11,20 | 50.897 |
| 02 gen 2024 | 11,50 | 11,65 | 11,20 | 11,35 | 11,35 | 22.410 |
| 29 dic 2023 | 11,30 | 11,40 | 11,10 | 11,40 | 11,40 | 15.250 |
| 28 dic 2023 | 11,30 | 11,50 | 11,25 | 11,30 | 11,30 | 11.978 |
| 27 dic 2023 | 11,35 | 11,45 | 11,10 | 11,30 | 11,30 | 13.337 |
| 22 dic 2023 | 11,50 | 11,55 | 11,30 | 11,35 | 11,35 | 11.636 |
| 21 dic 2023 | 11,50 | 11,70 | 11,40 | 11,50 | 11,50 | 139.587 |
| 20 dic 2023 | 11,45 | 11,60 | 11,45 | 11,60 | 11,60 | 69.060 |
| 19 dic 2023 | 11,35 | 11,60 | 11,35 | 11,45 | 11,45 | 8.296 |
| 18 dic 2023 | 11,80 | 11,80 | 11,50 | 11,60 | 11,60 | 4.584 |
| 15 dic 2023 | 11,65 | 11,75 | 11,50 | 11,50 | 11,50 | 64.090 |
| 14 dic 2023 | 11,60 | 11,90 | 11,55 | 11,55 | 11,55 | 82.336 |
| 13 dic 2023 | 11,20 | 11,75 | 11,15 | 11,55 | 11,55 | 61.775 |
| 12 dic 2023 | 11,45 | 11,80 | 11,20 | 11,20 | 11,20 | 42.062 |
| 11 dic 2023 | 10,50 | 11,55 | 10,40 | 11,40 | 11,40 | 120.716 |
| 08 dic 2023 | 10,55 | 10,70 | 10,45 | 10,65 | 10,65 | 12.762 |
| 07 dic 2023 | 10,70 | 10,70 | 10,45 | 10,55 | 10,55 | 11.613 |
| *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.