Italia markets open in 58 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.500,98 +159,44 (+0,41%) EUR/USD
1,0694 -0,0015 (-0,14%) Bitcoin EUR
57.556,04 +712,17 (+1,25%) CMC Crypto 200
1.280,99 -2,84 (-0,22%)
Aramis Group SAS (ARAMI.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 4,1950 | 4,3000 | 4,1600 | 4,1750 | 4,1750 | 37.979 |
| 26 giu 2024 | 4,2700 | 4,3150 | 4,2050 | 4,2050 | 4,2050 | 14.635 |
| 25 giu 2024 | 4,3500 | 4,3500 | 4,2200 | 4,2550 | 4,2550 | 26.937 |
| 24 giu 2024 | 4,3500 | 4,4150 | 4,3350 | 4,3700 | 4,3700 | 12.801 |
| 21 giu 2024 | 4,4700 | 4,4700 | 4,3650 | 4,4150 | 4,4150 | 14.723 |
| 20 giu 2024 | 4,4450 | 4,4550 | 4,3050 | 4,4350 | 4,4350 | 42.399 |
| 19 giu 2024 | 4,2500 | 4,4400 | 4,2500 | 4,4350 | 4,4350 | 25.834 |
| 18 giu 2024 | 4,2000 | 4,3400 | 4,2000 | 4,2700 | 4,2700 | 31.091 |
| 17 giu 2024 | 4,2500 | 4,3900 | 4,2200 | 4,2850 | 4,2850 | 42.213 |
| 14 giu 2024 | 4,2900 | 4,4000 | 3,9200 | 4,4000 | 4,4000 | 107.088 |
| 13 giu 2024 | 4,5450 | 4,5550 | 4,3400 | 4,3700 | 4,3700 | 65.869 |
| 12 giu 2024 | 4,6000 | 4,6250 | 4,5000 | 4,5450 | 4,5450 | 62.882 |
| 11 giu 2024 | 4,7200 | 4,7450 | 4,6000 | 4,6200 | 4,6200 | 39.808 |
| 10 giu 2024 | 4,7100 | 4,8000 | 4,7100 | 4,7700 | 4,7700 | 18.759 |
| 07 giu 2024 | 4,9100 | 4,9100 | 4,7200 | 4,8000 | 4,8000 | 43.541 |
| 06 giu 2024 | 4,9700 | 5,0300 | 4,9100 | 4,9100 | 4,9100 | 212.243 |
| 05 giu 2024 | 4,8700 | 4,9950 | 4,8600 | 4,9900 | 4,9900 | 78.834 |
| 04 giu 2024 | 4,7800 | 4,9600 | 4,7800 | 4,8200 | 4,8200 | 88.920 |
| 03 giu 2024 | 4,8000 | 4,8350 | 4,7150 | 4,7650 | 4,7650 | 53.598 |
| 31 mag 2024 | 4,5650 | 4,7450 | 4,5650 | 4,7250 | 4,7250 | 84.620 |
| 30 mag 2024 | 4,5200 | 4,5600 | 4,4950 | 4,5450 | 4,5450 | 27.913 |
| 29 mag 2024 | 4,5600 | 4,5800 | 4,3000 | 4,4900 | 4,4900 | 80.303 |
| 28 mag 2024 | 4,6900 | 4,7850 | 4,4900 | 4,5500 | 4,5500 | 177.911 |
| 27 mag 2024 | 4,2400 | 4,2400 | 4,1300 | 4,1450 | 4,1450 | 31.236 |
| 24 mag 2024 | 4,1800 | 4,2550 | 4,1300 | 4,2150 | 4,2150 | 170.122 |
| 23 mag 2024 | 4,1500 | 4,2500 | 4,0650 | 4,1800 | 4,1800 | 107.241 |
| 22 mag 2024 | 3,8900 | 4,1400 | 3,8800 | 4,1400 | 4,1400 | 85.792 |
| 21 mag 2024 | 3,9000 | 3,9000 | 3,8700 | 3,8850 | 3,8850 | 15.259 |
| 20 mag 2024 | 3,8200 | 3,9000 | 3,7750 | 3,9000 | 3,9000 | 142.275 |
| 17 mag 2024 | 3,7250 | 3,8600 | 3,7250 | 3,8500 | 3,8500 | 112.292 |
| 16 mag 2024 | 3,7400 | 3,7400 | 3,6700 | 3,7300 | 3,7300 | 293.534 |
| 15 mag 2024 | 3,7000 | 3,7400 | 3,6850 | 3,7300 | 3,7300 | 52.033 |
| 14 mag 2024 | 3,6550 | 3,7950 | 3,6250 | 3,6900 | 3,6900 | 63.435 |
| 13 mag 2024 | 3,6200 | 3,6550 | 3,6000 | 3,6350 | 3,6350 | 80.088 |
| 10 mag 2024 | 3,5600 | 3,6200 | 3,5600 | 3,6050 | 3,6050 | 53.009 |
| 09 mag 2024 | 3,6000 | 3,6000 | 3,5800 | 3,5800 | 3,5800 | 4.744 |
| 08 mag 2024 | 3,5650 | 3,6000 | 3,5650 | 3,6000 | 3,6000 | 11.709 |
| 07 mag 2024 | 3,6000 | 3,6000 | 3,5650 | 3,6000 | 3,6000 | 12.203 |
| 06 mag 2024 | 3,6000 | 3,6000 | 3,5400 | 3,5900 | 3,5900 | 15.787 |
| 03 mag 2024 | 3,6000 | 3,6000 | 3,5600 | 3,5700 | 3,5700 | 5.077 |
| 02 mag 2024 | 3,6000 | 3,6000 | 3,5400 | 3,5750 | 3,5750 | 53.647 |
| 30 apr 2024 | 3,6200 | 3,6450 | 3,5300 | 3,5950 | 3,5950 | 10.934 |
| 29 apr 2024 | 3,5900 | 3,6500 | 3,5750 | 3,6100 | 3,6100 | 64.996 |
| 26 apr 2024 | 3,5250 | 3,6200 | 3,5050 | 3,5700 | 3,5700 | 48.085 |
| 25 apr 2024 | 3,5200 | 3,5200 | 3,4650 | 3,4900 | 3,4900 | 8.444 |
| 24 apr 2024 | 3,3900 | 3,5650 | 3,3900 | 3,5250 | 3,5250 | 55.675 |
| 23 apr 2024 | 3,3800 | 3,4300 | 3,3550 | 3,3900 | 3,3900 | 166.293 |
| 22 apr 2024 | 3,3350 | 3,4200 | 3,3300 | 3,3800 | 3,3800 | 27.367 |
| 19 apr 2024 | 3,3450 | 3,3600 | 3,3350 | 3,3450 | 3,3450 | 2.126 |
| 18 apr 2024 | 3,4000 | 3,4000 | 3,3350 | 3,3450 | 3,3450 | 8.168 |
| 17 apr 2024 | 3,3450 | 3,4000 | 3,3450 | 3,4000 | 3,4000 | 3.980 |
| 16 apr 2024 | 3,3900 | 3,3900 | 3,3300 | 3,3400 | 3,3400 | 9.212 |
| 15 apr 2024 | 3,3850 | 3,4350 | 3,3500 | 3,4050 | 3,4050 | 30.240 |
| 12 apr 2024 | 3,3900 | 3,4100 | 3,3700 | 3,3850 | 3,3850 | 8.569 |
| 11 apr 2024 | 3,4050 | 3,4300 | 3,3900 | 3,4100 | 3,4100 | 7.019 |
| 10 apr 2024 | 3,4200 | 3,4300 | 3,3950 | 3,4050 | 3,4050 | 7.996 |
| 09 apr 2024 | 3,4000 | 3,4350 | 3,3850 | 3,4100 | 3,4100 | 9.184 |
| 08 apr 2024 | 3,4000 | 3,4000 | 3,3800 | 3,3850 | 3,3850 | 331.359 |
| 05 apr 2024 | 3,3400 | 3,4000 | 3,3400 | 3,3950 | 3,3950 | 14.947 |
| 04 apr 2024 | 3,3950 | 3,3950 | 3,3600 | 3,3800 | 3,3800 | 4.580 |
| 03 apr 2024 | 3,3800 | 3,3950 | 3,3450 | 3,3800 | 3,3800 | 42.946 |
| 02 apr 2024 | 3,3500 | 3,4500 | 3,3300 | 3,3300 | 3,3300 | 44.344 |
| 28 mar 2024 | 3,3800 | 3,3800 | 3,3500 | 3,3600 | 3,3600 | 10.218 |
| 27 mar 2024 | 3,3300 | 3,3800 | 3,3300 | 3,3500 | 3,3500 | 11.886 |
| 26 mar 2024 | 3,3300 | 3,4100 | 3,3200 | 3,3800 | 3,3800 | 9.541 |
| 25 mar 2024 | 3,3300 | 3,4000 | 3,3300 | 3,3800 | 3,3800 | 16.894 |
| 22 mar 2024 | 3,4100 | 3,4100 | 3,3850 | 3,4000 | 3,4000 | 8.257 |
| 21 mar 2024 | 3,3550 | 3,4550 | 3,3550 | 3,4100 | 3,4100 | 12.431 |
| 20 mar 2024 | 3,3700 | 3,4600 | 3,3200 | 3,4600 | 3,4600 | 9.366 |
| 19 mar 2024 | 3,4450 | 3,4450 | 3,3000 | 3,3350 | 3,3350 | 8.713 |
| 18 mar 2024 | 3,4800 | 3,4850 | 3,3600 | 3,4000 | 3,4000 | 19.993 |
| 15 mar 2024 | 3,5500 | 3,5800 | 3,4800 | 3,4900 | 3,4900 | 87.943 |
| 14 mar 2024 | 3,5400 | 3,6000 | 3,5150 | 3,5350 | 3,5350 | 12.056 |
| 13 mar 2024 | 3,6300 | 3,6300 | 3,5400 | 3,5400 | 3,5400 | 12.920 |
| 12 mar 2024 | 3,6200 | 3,6550 | 3,5500 | 3,6300 | 3,6300 | 21.562 |
| 11 mar 2024 | 3,6000 | 3,6500 | 3,5900 | 3,6300 | 3,6300 | 14.485 |
| 08 mar 2024 | 3,6700 | 3,6800 | 3,6300 | 3,6400 | 3,6400 | 8.696 |
| 07 mar 2024 | 3,7200 | 3,7350 | 3,6500 | 3,6900 | 3,6900 | 18.315 |
| 06 mar 2024 | 3,5600 | 3,7600 | 3,5600 | 3,6500 | 3,6500 | 11.018 |
| 05 mar 2024 | 3,6200 | 3,6450 | 3,5700 | 3,6100 | 3,6100 | 10.213 |
| 04 mar 2024 | 3,6400 | 3,6400 | 3,5700 | 3,6200 | 3,6200 | 12.020 |
| 01 mar 2024 | 3,5000 | 3,6700 | 3,5000 | 3,6400 | 3,6400 | 13.193 |
| 29 feb 2024 | 3,5000 | 3,5500 | 3,5000 | 3,5100 | 3,5100 | 12.282 |
| 28 feb 2024 | 3,7000 | 3,7250 | 3,5150 | 3,5600 | 3,5600 | 20.359 |
| 27 feb 2024 | 3,5200 | 3,7500 | 3,5100 | 3,7000 | 3,7000 | 15.409 |
| 26 feb 2024 | 3,7550 | 3,7550 | 3,3600 | 3,5450 | 3,5450 | 86.855 |
| 23 feb 2024 | 3,8100 | 3,8500 | 3,7450 | 3,8100 | 3,8100 | 16.474 |
| 22 feb 2024 | 3,9000 | 3,9000 | 3,8100 | 3,8400 | 3,8400 | 14.750 |
| 21 feb 2024 | 3,8900 | 3,8900 | 3,8350 | 3,8800 | 3,8800 | 5.084 |
| 20 feb 2024 | 3,9600 | 3,9600 | 3,8300 | 3,8900 | 3,8900 | 16.607 |
| 19 feb 2024 | 3,9300 | 3,9600 | 3,9050 | 3,9600 | 3,9600 | 22.531 |
| 16 feb 2024 | 3,8600 | 3,9600 | 3,8600 | 3,9400 | 3,9400 | 54.729 |
| 15 feb 2024 | 3,8600 | 3,9050 | 3,8600 | 3,8600 | 3,8600 | 14.617 |
| 14 feb 2024 | 3,8500 | 3,8950 | 3,8400 | 3,8750 | 3,8750 | 7.542 |
| 13 feb 2024 | 3,9500 | 3,9500 | 3,8750 | 3,9050 | 3,9050 | 10.186 |
| 12 feb 2024 | 3,9400 | 3,9400 | 3,8850 | 3,9200 | 3,9200 | 16.416 |
| 09 feb 2024 | 3,9400 | 3,9400 | 3,8200 | 3,8800 | 3,8800 | 10.362 |
| 08 feb 2024 | 3,9450 | 3,9450 | 3,8900 | 3,9250 | 3,9250 | 16.274 |
| 07 feb 2024 | 3,9900 | 3,9900 | 3,8650 | 3,9450 | 3,9450 | 50.153 |
| 06 feb 2024 | 3,9500 | 3,9600 | 3,9500 | 3,9550 | 3,9550 | 5.636 |
| *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.