Italia markets open in 1 hour 12 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.261,44 -12,61 (-0,03%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
53.567,45 -2.396,11 (-4,28%) CMC Crypto 200
1.255,29 -83,77 (-6,25%)
Aquila SA (ALAQU.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:30PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 18 |
| 29 apr 2024 | 4,6000 | 4,6000 | 4,5800 | 4,5800 | 4,5800 | 407 |
| 26 apr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 25 apr 2024 | 4,3000 | 4,7000 | 4,3000 | 4,7000 | 4,7000 | 61 |
| 24 apr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 23 apr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 82 |
| 22 apr 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 206 |
| 19 apr 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3.101 |
| 18 apr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 17 apr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 16 apr 2024 | 3,4600 | 3,8000 | 3,4600 | 3,8000 | 3,8000 | 221 |
| 15 apr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 12 apr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 11 apr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 120 |
| 10 apr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3 |
| 09 apr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 08 apr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 05 apr 2024 | 3,6000 | 3,7000 | 3,6000 | 3,7000 | 3,7000 | 71 |
| 04 apr 2024 | 3,4200 | 3,6000 | 3,4200 | 3,6000 | 3,6000 | 29 |
| 03 apr 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 24 |
| 02 apr 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 95 |
| 28 mar 2024 | 3,4000 | 3,4800 | 3,4000 | 3,4800 | 3,4800 | 63 |
| 27 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 26 mar 2024 | 3,4000 | 3,5000 | 3,4000 | 3,5000 | 3,5000 | 437 |
| 25 mar 2024 | 3,4000 | 3,6200 | 3,4000 | 3,6200 | 3,6200 | 453 |
| 22 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 135 |
| 21 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 20 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 19 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 506 |
| 18 mar 2024 | 3,4400 | 3,6800 | 3,4400 | 3,6800 | 3,6800 | 1.893 |
| 15 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 14 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 794 |
| 13 mar 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 1.013 |
| 12 mar 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 11 mar 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 152 |
| 08 mar 2024 | 3,5400 | 3,5800 | 3,5400 | 3,5800 | 3,5800 | 632 |
| 07 mar 2024 | 3,5600 | 3,5600 | 3,5400 | 3,5400 | 3,5400 | 2.448 |
| 06 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 05 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 04 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 25 |
| 01 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 425 |
| 29 feb 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 55 |
| 28 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 1.315 |
| 27 feb 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 26 feb 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 23 feb 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 260 |
| 22 feb 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 109 |
| 21 feb 2024 | 3,6000 | 3,6600 | 3,6000 | 3,6600 | 3,6600 | 121 |
| 20 feb 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 19 feb 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 149 |
| 16 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 1.200 |
| 15 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 20 |
| 14 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 13 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 27 |
| 12 feb 2024 | 3,8000 | 3,9800 | 3,8000 | 3,9800 | 3,9800 | 1.013 |
| 09 feb 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 121 |
| 08 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 2.276 |
| 07 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 2.746 |
| 06 feb 2024 | 3,7000 | 3,9600 | 3,7000 | 3,9600 | 3,9600 | 47 |
| 05 feb 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 50 |
| 02 feb 2024 | 3,9800 | 3,9800 | 3,8000 | 3,8000 | 3,8000 | 275 |
| 01 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 31 gen 2024 | 3,8000 | 4,0000 | 3,8000 | 4,0000 | 4,0000 | 1.141 |
| 30 gen 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 120 |
| 29 gen 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 310 |
| 26 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 32 |
| 25 gen 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 19 |
| 24 gen 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 100 |
| 23 gen 2024 | 3,7200 | 3,9000 | 3,7200 | 3,9000 | 3,9000 | 100 |
| 22 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 125 |
| 19 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 18 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 17 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 122 |
| 16 gen 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 2 |
| 15 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 1.760 |
| 12 gen 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 400 |
| 11 gen 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 10 gen 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 09 gen 2024 | 3,8000 | 3,8000 | 3,7600 | 3,7600 | 3,7600 | 831 |
| 08 gen 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 05 gen 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 7 |
| 04 gen 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 687 |
| 03 gen 2024 | 3,9200 | 3,9200 | 3,8600 | 3,8600 | 3,8600 | 650 |
| 02 gen 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 1.000 |
| 29 dic 2023 | 4,1200 | 4,1200 | 3,8600 | 3,8600 | 3,8600 | 70 |
| 28 dic 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 27 dic 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 50 |
| 22 dic 2023 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 21 dic 2023 | 3,9000 | 3,9000 | 3,7400 | 3,7400 | 3,7400 | 243 |
| 20 dic 2023 | 3,8000 | 3,9000 | 3,8000 | 3,9000 | 3,9000 | 259 |
| 19 dic 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 18 dic 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 31 |
| 15 dic 2023 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 14 dic 2023 | 4,0000 | 4,2000 | 4,0000 | 4,2000 | 4,2000 | 14 |
| 13 dic 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 11 |
| 12 dic 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 11 dic 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 20 |
| 08 dic 2023 | 4,0000 | 4,0000 | 3,7000 | 3,7000 | 3,7000 | 53 |
| 07 dic 2023 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 120 |
| 06 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 95 |
| *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.