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
56.938,68 +244,79 (+0,43%)
Aozora Bank, Ltd. (AON.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:41PM 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 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 09 mag 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 08 mag 2024 | 14,60 | 14,60 | 14,50 | 14,50 | 14,50 | - |
| 07 mag 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 06 mag 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 03 mag 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 02 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 30 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 29 apr 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 26 apr 2024 | 14,50 | 14,50 | 14,40 | 14,40 | 14,40 | - |
| 25 apr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 24 apr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 23 apr 2024 | 14,80 | 14,80 | 14,70 | 14,70 | 14,70 | - |
| 22 apr 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 19 apr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 18 apr 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 17 apr 2024 | 14,70 | 14,70 | 14,60 | 14,60 | 14,60 | - |
| 16 apr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 15 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 12 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 11 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 10 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 09 apr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 08 apr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 05 apr 2024 | 14,80 | 14,80 | 14,70 | 14,70 | 14,70 | - |
| 04 apr 2024 | 14,50 | 14,60 | 14,50 | 14,60 | 14,60 | - |
| 03 apr 2024 | 14,50 | 14,50 | 14,40 | 14,40 | 14,40 | - |
| 02 apr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 28 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 27 mar 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 26 mar 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 25 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 22 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 21 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 20 mar 2024 | 15,00 | 15,00 | 14,90 | 14,90 | 14,90 | - |
| 19 mar 2024 | 15,10 | 15,10 | 15,00 | 15,00 | 15,00 | - |
| 18 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 15 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 14 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 13 mar 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 12 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 11 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 08 mar 2024 | 16,00 | 16,10 | 16,00 | 16,10 | 16,10 | - |
| 07 mar 2024 | 16,40 | 16,40 | 16,30 | 16,30 | 16,30 | - |
| 06 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 05 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 04 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | 20 |
| 01 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 29 feb 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 28 feb 2024 | 15,20 | 16,50 | 15,20 | 15,70 | 15,70 | 1.554 |
| 27 feb 2024 | 14,80 | 14,80 | 14,70 | 14,70 | 14,70 | - |
| 26 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 23 feb 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 22 feb 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 21 feb 2024 | 14,60 | 15,00 | 14,60 | 14,60 | 14,60 | 30 |
| 20 feb 2024 | 13,50 | 13,50 | 13,40 | 13,50 | 13,50 | 483 |
| 19 feb 2024 | 12,80 | 13,00 | 12,80 | 13,00 | 13,00 | - |
| 16 feb 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
| 15 feb 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 14 feb 2024 | 12,90 | 13,20 | 12,90 | 13,20 | 13,20 | - |
| 13 feb 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 12 feb 2024 | 13,20 | 13,70 | 13,20 | 13,20 | 13,20 | 425 |
| 09 feb 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 08 feb 2024 | 13,50 | 13,50 | 13,40 | 13,40 | 13,40 | - |
| 07 feb 2024 | 13,50 | 13,50 | 13,40 | 13,40 | 13,40 | - |
| 06 feb 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | 1.800 |
| 05 feb 2024 | 14,00 | 14,30 | 14,00 | 14,30 | 14,30 | 36 |
| 02 feb 2024 | 13,30 | 13,90 | 13,30 | 13,40 | 13,40 | 1.854 |
| 01 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 31 gen 2024 | 20,20 | 20,40 | 20,20 | 20,40 | 20,40 | - |
| 30 gen 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 29 gen 2024 | 20,00 | 20,20 | 20,00 | 20,20 | 20,20 | - |
| 26 gen 2024 | 19,80 | 19,80 | 19,70 | 19,70 | 19,70 | - |
| 25 gen 2024 | 20,00 | 20,20 | 20,00 | 20,20 | 20,20 | - |
| 24 gen 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | 300 |
| 23 gen 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 22 gen 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 19 gen 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 18 gen 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 17 gen 2024 | 19,70 | 19,70 | 19,60 | 19,60 | 19,60 | - |
| 16 gen 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 15 gen 2024 | 19,80 | 19,80 | 19,70 | 19,70 | 19,70 | - |
| 12 gen 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 11 gen 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 10 gen 2024 | 19,50 | 19,50 | 19,40 | 19,40 | 19,40 | - |
| 09 gen 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 08 gen 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 05 gen 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 04 gen 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 03 gen 2024 | 19,40 | 19,40 | 19,30 | 19,30 | 19,30 | - |
| 02 gen 2024 | 19,40 | 19,50 | 19,40 | 19,50 | 19,50 | - |
| 29 dic 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 28 dic 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 27 dic 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 22 dic 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 21 dic 2023 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 20 dic 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 19 dic 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 18 dic 2023 | 19,70 | 19,70 | 19,60 | 19,60 | 19,60 | - |
| 15 dic 2023 | 19,60 | 19,70 | 19,60 | 19,70 | 19,70 | - |
| *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.