Italia markets open in 1 hour 54 minutes
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
1,0738 +0,0010 (+0,10%) Bitcoin EUR
55.511,64 +2.109,41 (+3,95%) CMC Crypto 200
1.282,76 +12,02 (+0,95%)
Aroundtown SA (AT1.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 1,9715 | 2,0520 | 1,9715 | 2,0370 | 2,0370 | 2.070.828 |
| 30 apr 2024 | 2,0510 | 2,1240 | 1,9330 | 1,9525 | 1,9525 | 6.386.611 |
| 29 apr 2024 | 1,9695 | 2,0490 | 1,9580 | 2,0460 | 2,0460 | 4.594.969 |
| 26 apr 2024 | 1,8605 | 1,9810 | 1,8605 | 1,9585 | 1,9585 | 4.671.833 |
| 25 apr 2024 | 1,8795 | 1,9015 | 1,8345 | 1,8500 | 1,8500 | 3.545.307 |
| 24 apr 2024 | 1,9700 | 1,9700 | 1,8810 | 1,8995 | 1,8995 | 2.902.126 |
| 23 apr 2024 | 1,8620 | 1,9600 | 1,8620 | 1,9600 | 1,9600 | 3.628.135 |
| 22 apr 2024 | 1,8200 | 1,8895 | 1,8200 | 1,8605 | 1,8605 | 3.145.909 |
| 19 apr 2024 | 1,7895 | 1,8150 | 1,7735 | 1,8150 | 1,8150 | 1.483.547 |
| 18 apr 2024 | 1,7795 | 1,8110 | 1,7450 | 1,8110 | 1,8110 | 2.230.252 |
| 17 apr 2024 | 1,7150 | 1,7800 | 1,7030 | 1,7655 | 1,7655 | 2.982.091 |
| 16 apr 2024 | 1,8000 | 1,8045 | 1,7045 | 1,7055 | 1,7055 | 6.082.444 |
| 15 apr 2024 | 1,8500 | 1,8700 | 1,8000 | 1,8200 | 1,8200 | 3.316.790 |
| 12 apr 2024 | 1,8095 | 1,9220 | 1,8090 | 1,8775 | 1,8775 | 5.108.578 |
| 11 apr 2024 | 1,8020 | 1,8340 | 1,7500 | 1,7790 | 1,7790 | 5.507.880 |
| 10 apr 2024 | 1,7880 | 1,9480 | 1,7470 | 1,8050 | 1,8050 | 8.303.605 |
| 09 apr 2024 | 1,8025 | 1,8200 | 1,7600 | 1,7800 | 1,7800 | 3.079.450 |
| 08 apr 2024 | 1,7815 | 1,8140 | 1,7475 | 1,8130 | 1,8130 | 3.085.516 |
| 05 apr 2024 | 1,8800 | 1,8980 | 1,7695 | 1,7750 | 1,7750 | 3.818.072 |
| 04 apr 2024 | 1,8755 | 1,9155 | 1,8740 | 1,9100 | 1,9100 | 2.708.745 |
| 03 apr 2024 | 1,8740 | 1,9050 | 1,8550 | 1,8935 | 1,8935 | 2.907.459 |
| 02 apr 2024 | 1,9500 | 2,0290 | 1,8250 | 1,8640 | 1,8640 | 6.829.850 |
| 28 mar 2024 | 1,9865 | 2,0870 | 1,9095 | 1,9550 | 1,9550 | 7.075.735 |
| 27 mar 2024 | 1,6500 | 2,0340 | 1,5320 | 1,9805 | 1,9805 | 20.005.156 |
| 26 mar 2024 | 1,6725 | 1,7295 | 1,6540 | 1,7130 | 1,7130 | 3.484.426 |
| 25 mar 2024 | 1,6790 | 1,7385 | 1,6785 | 1,6820 | 1,6820 | 3.700.518 |
| 22 mar 2024 | 1,8160 | 1,8400 | 1,6985 | 1,7030 | 1,7030 | 10.391.069 |
| 21 mar 2024 | 1,9450 | 1,9995 | 1,9055 | 1,9125 | 1,9125 | 4.179.202 |
| 20 mar 2024 | 1,8410 | 1,9135 | 1,8185 | 1,9135 | 1,9135 | 2.720.137 |
| 19 mar 2024 | 1,8350 | 1,8755 | 1,7785 | 1,8690 | 1,8690 | 2.641.296 |
| 18 mar 2024 | 1,7750 | 1,8545 | 1,7750 | 1,8195 | 1,8195 | 2.231.219 |
| 15 mar 2024 | 1,8745 | 1,8745 | 1,7375 | 1,7670 | 1,7670 | 6.874.112 |
| 14 mar 2024 | 1,9010 | 1,9630 | 1,8935 | 1,9010 | 1,9010 | 3.925.200 |
| 13 mar 2024 | 1,8915 | 1,9230 | 1,8715 | 1,9070 | 1,9070 | 2.398.596 |
| 12 mar 2024 | 1,9185 | 1,9600 | 1,8730 | 1,8755 | 1,8755 | 3.291.384 |
| 11 mar 2024 | 1,8905 | 1,9620 | 1,8795 | 1,9125 | 1,9125 | 3.648.353 |
| 08 mar 2024 | 1,8300 | 1,9550 | 1,8300 | 1,9075 | 1,9075 | 4.733.239 |
| 07 mar 2024 | 1,7165 | 1,8385 | 1,6920 | 1,8295 | 1,8295 | 4.417.970 |
| 06 mar 2024 | 1,6785 | 1,7955 | 1,6700 | 1,7250 | 1,7250 | 4.752.632 |
| 05 mar 2024 | 1,6250 | 1,6750 | 1,6110 | 1,6700 | 1,6700 | 2.684.900 |
| 04 mar 2024 | 1,6750 | 1,6865 | 1,6285 | 1,6330 | 1,6330 | 1.779.365 |
| 01 mar 2024 | 1,6435 | 1,6965 | 1,6435 | 1,6590 | 1,6590 | 3.486.265 |
| 29 feb 2024 | 1,6830 | 1,6995 | 1,6225 | 1,6290 | 1,6290 | 10.160.113 |
| 28 feb 2024 | 1,7195 | 1,7280 | 1,6330 | 1,6705 | 1,6705 | 4.639.024 |
| 27 feb 2024 | 1,7140 | 1,7495 | 1,6855 | 1,7220 | 1,7220 | 3.935.406 |
| 26 feb 2024 | 1,7600 | 1,7665 | 1,7165 | 1,7260 | 1,7260 | 2.764.705 |
| 23 feb 2024 | 1,7700 | 1,7980 | 1,7360 | 1,7605 | 1,7605 | 2.297.911 |
| 22 feb 2024 | 1,7480 | 1,7810 | 1,7140 | 1,7705 | 1,7705 | 3.606.512 |
| 21 feb 2024 | 1,7600 | 1,7770 | 1,7360 | 1,7420 | 1,7420 | 2.183.165 |
| 20 feb 2024 | 1,7500 | 1,7995 | 1,7030 | 1,7735 | 1,7735 | 3.071.459 |
| 19 feb 2024 | 1,7565 | 1,8320 | 1,7500 | 1,7600 | 1,7600 | 1.651.363 |
| 16 feb 2024 | 1,8080 | 1,8100 | 1,7320 | 1,7640 | 1,7640 | 5.862.660 |
| 15 feb 2024 | 1,7755 | 1,8370 | 1,7640 | 1,8000 | 1,8000 | 3.987.362 |
| 14 feb 2024 | 1,7495 | 1,7735 | 1,7305 | 1,7605 | 1,7605 | 1.834.357 |
| 13 feb 2024 | 1,8120 | 1,8450 | 1,7455 | 1,7605 | 1,7605 | 4.169.381 |
| 12 feb 2024 | 1,7590 | 1,8475 | 1,7550 | 1,8100 | 1,8100 | 3.115.760 |
| 09 feb 2024 | 1,7050 | 1,7895 | 1,7050 | 1,7515 | 1,7515 | 4.265.316 |
| 08 feb 2024 | 1,8000 | 1,8080 | 1,7065 | 1,7065 | 1,7065 | 8.214.959 |
| 07 feb 2024 | 1,9700 | 1,9725 | 1,7880 | 1,7885 | 1,7885 | 10.085.958 |
| 06 feb 2024 | 2,0220 | 2,0260 | 1,9710 | 1,9770 | 1,9770 | 2.995.057 |
| 05 feb 2024 | 1,9700 | 2,0470 | 1,9585 | 2,0070 | 2,0070 | 3.225.862 |
| 02 feb 2024 | 2,0590 | 2,0900 | 1,9445 | 1,9770 | 1,9770 | 5.082.334 |
| 01 feb 2024 | 2,0500 | 2,0950 | 1,9600 | 2,0360 | 2,0360 | 4.804.291 |
| 31 gen 2024 | 2,0890 | 2,1390 | 2,0620 | 2,0870 | 2,0870 | 3.935.391 |
| 30 gen 2024 | 2,0770 | 2,1100 | 2,0640 | 2,0720 | 2,0720 | 3.070.586 |
| 29 gen 2024 | 2,0690 | 2,0780 | 2,0090 | 2,0590 | 2,0590 | 3.018.936 |
| 26 gen 2024 | 2,0790 | 2,0800 | 2,0200 | 2,0760 | 2,0760 | 1.928.100 |
| 25 gen 2024 | 2,0100 | 2,0900 | 1,9900 | 2,0750 | 2,0750 | 3.815.336 |
| 24 gen 2024 | 2,0260 | 2,0740 | 1,9925 | 2,0240 | 2,0240 | 3.621.756 |
| 23 gen 2024 | 2,1480 | 2,1550 | 1,9900 | 1,9900 | 1,9900 | 6.621.534 |
| 22 gen 2024 | 2,1370 | 2,1900 | 2,1080 | 2,1290 | 2,1290 | 2.694.044 |
| 19 gen 2024 | 2,1400 | 2,1810 | 2,1090 | 2,1370 | 2,1370 | 2.524.186 |
| 18 gen 2024 | 2,1000 | 2,1770 | 2,0980 | 2,1480 | 2,1480 | 4.898.780 |
| 17 gen 2024 | 2,1090 | 2,1180 | 2,0600 | 2,0910 | 2,0910 | 3.640.531 |
| 16 gen 2024 | 2,1500 | 2,1800 | 2,1120 | 2,1600 | 2,1600 | 6.103.814 |
| 15 gen 2024 | 2,2840 | 2,3160 | 2,1940 | 2,2290 | 2,2290 | 2.830.404 |
| 12 gen 2024 | 2,1910 | 2,2950 | 2,1910 | 2,2820 | 2,2820 | 3.946.520 |
| 11 gen 2024 | 2,2800 | 2,3120 | 2,1720 | 2,1720 | 2,1720 | 4.817.777 |
| 10 gen 2024 | 2,2390 | 2,3150 | 2,2390 | 2,2720 | 2,2720 | 3.436.261 |
| 09 gen 2024 | 2,2870 | 2,3120 | 2,2250 | 2,2260 | 2,2260 | 2.610.653 |
| 08 gen 2024 | 2,2460 | 2,2860 | 2,1880 | 2,2770 | 2,2770 | 3.192.105 |
| 05 gen 2024 | 2,2740 | 2,2960 | 2,2290 | 2,2580 | 2,2580 | 3.547.891 |
| 04 gen 2024 | 2,2500 | 2,3430 | 2,2490 | 2,2800 | 2,2800 | 2.620.659 |
| 03 gen 2024 | 2,3230 | 2,3700 | 2,2470 | 2,2540 | 2,2540 | 4.131.661 |
| 02 gen 2024 | 2,4840 | 2,5120 | 2,3540 | 2,3580 | 2,3580 | 3.296.208 |
| 29 dic 2023 | 2,4890 | 2,5330 | 2,4580 | 2,4750 | 2,4750 | 3.119.607 |
| 28 dic 2023 | 2,4900 | 2,4940 | 2,4400 | 2,4800 | 2,4800 | 2.186.402 |
| 27 dic 2023 | 2,3680 | 2,4810 | 2,3680 | 2,4810 | 2,4810 | 3.681.055 |
| 22 dic 2023 | 2,3660 | 2,3980 | 2,3380 | 2,3570 | 2,3570 | 2.062.912 |
| 21 dic 2023 | 2,4170 | 2,4180 | 2,3640 | 2,3730 | 2,3730 | 2.681.452 |
| 20 dic 2023 | 2,4650 | 2,4900 | 2,4140 | 2,4520 | 2,4520 | 4.233.067 |
| 19 dic 2023 | 2,4120 | 2,4960 | 2,4120 | 2,4450 | 2,4450 | 4.192.527 |
| 18 dic 2023 | 2,3500 | 2,4220 | 2,3440 | 2,3970 | 2,3970 | 3.319.249 |
| 15 dic 2023 | 2,4300 | 2,4620 | 2,3510 | 2,3670 | 2,3670 | 16.042.893 |
| 14 dic 2023 | 2,2800 | 2,4760 | 2,2800 | 2,4300 | 2,4300 | 12.150.410 |
| 13 dic 2023 | 2,2400 | 2,2710 | 2,1300 | 2,1880 | 2,1880 | 4.885.727 |
| 12 dic 2023 | 2,2340 | 2,2680 | 2,1900 | 2,2170 | 2,2170 | 2.547.571 |
| 11 dic 2023 | 2,2390 | 2,2550 | 2,1900 | 2,2360 | 2,2360 | 2.442.305 |
| 08 dic 2023 | 2,3180 | 2,3190 | 2,1940 | 2,2300 | 2,2300 | 4.191.726 |
| 07 dic 2023 | 2,3700 | 2,3790 | 2,2730 | 2,3550 | 2,3550 | 3.501.152 |
| *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.