Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.097,96 -667,07 (-1,12%)
Aurea SA (AURE.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:50PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 4,9500 | 4,9600 | 4,9500 | 4,9600 | 4,9600 | 209 |
| 25 apr 2024 | 5,0400 | 5,0400 | 4,8500 | 4,9400 | 4,9400 | 283 |
| 24 apr 2024 | 4,9000 | 5,0400 | 4,8600 | 5,0400 | 5,0400 | 290 |
| 23 apr 2024 | 5,0000 | 5,0000 | 4,9000 | 4,9000 | 4,9000 | 101 |
| 22 apr 2024 | 5,0600 | 5,0600 | 5,0000 | 5,0000 | 5,0000 | 2.635 |
| 19 apr 2024 | 4,6600 | 5,1000 | 4,6600 | 5,1000 | 5,1000 | 783 |
| 18 apr 2024 | 4,6500 | 4,7000 | 4,6400 | 4,6500 | 4,6500 | 4.141 |
| 17 apr 2024 | 4,9500 | 4,9500 | 4,7400 | 4,7500 | 4,7500 | 1.125 |
| 16 apr 2024 | 4,9200 | 5,0000 | 4,9200 | 4,9500 | 4,9500 | 584 |
| 15 apr 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 1 |
| 12 apr 2024 | 4,9400 | 4,9600 | 4,8500 | 4,8500 | 4,8500 | 789 |
| 11 apr 2024 | 4,7600 | 4,9500 | 4,7600 | 4,9500 | 4,9500 | 451 |
| 10 apr 2024 | 4,7500 | 4,7600 | 4,7500 | 4,7600 | 4,7600 | 101 |
| 09 apr 2024 | 4,8000 | 4,9000 | 4,7400 | 4,7400 | 4,7400 | 537 |
| 08 apr 2024 | 4,7900 | 4,8100 | 4,7100 | 4,8100 | 4,8100 | 730 |
| 05 apr 2024 | 4,8000 | 4,8000 | 4,7600 | 4,7800 | 4,7800 | 1.143 |
| 04 apr 2024 | 4,9200 | 4,9500 | 4,9200 | 4,9500 | 4,9500 | 113 |
| 03 apr 2024 | 4,9200 | 4,9500 | 4,9200 | 4,9400 | 4,9400 | 1.393 |
| 02 apr 2024 | 5,2400 | 5,2400 | 4,9200 | 4,9200 | 4,9200 | 2.154 |
| 28 mar 2024 | 4,8200 | 5,1000 | 4,8000 | 5,0800 | 5,0800 | 1.417 |
| 27 mar 2024 | 4,6800 | 4,8300 | 4,6800 | 4,8300 | 4,8300 | 644 |
| 26 mar 2024 | 4,7300 | 4,8000 | 4,6500 | 4,6700 | 4,6700 | 571 |
| 25 mar 2024 | 4,7200 | 4,7800 | 4,7200 | 4,7200 | 4,7200 | 467 |
| 22 mar 2024 | 4,7000 | 4,7200 | 4,5000 | 4,7200 | 4,7200 | 2.092 |
| 21 mar 2024 | 4,7800 | 4,8500 | 4,7800 | 4,8300 | 4,8300 | 408 |
| 20 mar 2024 | 4,7900 | 4,8600 | 4,7800 | 4,8600 | 4,8600 | 876 |
| 19 mar 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 149 |
| 18 mar 2024 | 4,7500 | 4,7800 | 4,7500 | 4,7700 | 4,7700 | 742 |
| 15 mar 2024 | 4,8000 | 4,8200 | 4,7200 | 4,7200 | 4,7200 | 1.556 |
| 14 mar 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 264 |
| 13 mar 2024 | 4,9200 | 5,0600 | 4,8100 | 4,8100 | 4,8100 | 135 |
| 12 mar 2024 | 4,8000 | 4,9200 | 4,8000 | 4,9200 | 4,9200 | 998 |
| 11 mar 2024 | 4,9400 | 5,0000 | 4,8000 | 4,8000 | 4,8000 | 1.136 |
| 08 mar 2024 | 5,0600 | 5,0600 | 4,7000 | 4,9400 | 4,9400 | 621 |
| 07 mar 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 21 |
| 06 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 49 |
| 05 mar 2024 | 5,1200 | 5,1200 | 5,0000 | 5,1000 | 5,1000 | 1.312 |
| 04 mar 2024 | 5,1800 | 5,1800 | 5,0600 | 5,1400 | 5,1400 | 294 |
| 01 mar 2024 | 5,0800 | 5,2000 | 5,0800 | 5,2000 | 5,2000 | 64 |
| 29 feb 2024 | 5,1000 | 5,1000 | 5,0800 | 5,0800 | 5,0800 | 150 |
| 28 feb 2024 | 5,2600 | 5,2600 | 5,1000 | 5,1000 | 5,1000 | 174 |
| 27 feb 2024 | 5,0400 | 5,2600 | 5,0400 | 5,2600 | 5,2600 | 865 |
| 26 feb 2024 | 5,1600 | 5,1600 | 5,0400 | 5,0400 | 5,0400 | 342 |
| 23 feb 2024 | 5,1200 | 5,1800 | 5,1200 | 5,1800 | 5,1800 | 944 |
| 22 feb 2024 | 5,0000 | 5,1400 | 4,9900 | 5,1400 | 5,1400 | 152 |
| 21 feb 2024 | 4,9900 | 5,1600 | 4,9900 | 5,0000 | 5,0000 | 1.217 |
| 20 feb 2024 | 5,0400 | 5,1400 | 5,0000 | 5,0000 | 5,0000 | 118 |
| 19 feb 2024 | 5,0800 | 5,1600 | 5,0400 | 5,0400 | 5,0400 | 556 |
| 16 feb 2024 | 5,1000 | 5,1000 | 4,9500 | 5,0800 | 5,0800 | 211 |
| 15 feb 2024 | 4,8100 | 5,1000 | 4,8100 | 5,0800 | 5,0800 | 2.490 |
| 14 feb 2024 | 4,7500 | 4,8000 | 4,6800 | 4,8000 | 4,8000 | 918 |
| 13 feb 2024 | 4,7900 | 4,7900 | 4,7000 | 4,7000 | 4,7000 | 766 |
| 12 feb 2024 | 4,5200 | 4,7800 | 4,5200 | 4,7800 | 4,7800 | 1.290 |
| 09 feb 2024 | 4,7700 | 4,8200 | 4,6500 | 4,8000 | 4,8000 | 643 |
| 08 feb 2024 | 4,7000 | 4,7600 | 4,6500 | 4,7600 | 4,7600 | 2.363 |
| 07 feb 2024 | 4,7100 | 4,7500 | 4,6700 | 4,7000 | 4,7000 | 1.112 |
| 06 feb 2024 | 4,8400 | 4,8500 | 4,6700 | 4,7100 | 4,7100 | 2.516 |
| 05 feb 2024 | 4,9500 | 4,9500 | 4,8600 | 4,8600 | 4,8600 | 853 |
| 02 feb 2024 | 5,0600 | 5,0600 | 5,0000 | 5,0000 | 5,0000 | 1.538 |
| 01 feb 2024 | 4,8400 | 5,1000 | 4,8400 | 5,0400 | 5,0400 | 1.945 |
| 31 gen 2024 | 4,9400 | 4,9500 | 4,9400 | 4,9500 | 4,9500 | 401 |
| 30 gen 2024 | 5,1200 | 5,1200 | 4,8300 | 5,0400 | 5,0400 | 1.854 |
| 29 gen 2024 | 5,5000 | 5,5000 | 5,0800 | 5,1000 | 5,1000 | 2.164 |
| 26 gen 2024 | 5,3200 | 5,5000 | 5,2600 | 5,2600 | 5,2600 | 96 |
| 25 gen 2024 | 5,3200 | 5,3800 | 5,3000 | 5,3000 | 5,3000 | 917 |
| 24 gen 2024 | 5,0400 | 5,8000 | 5,0400 | 5,3000 | 5,3000 | 3.843 |
| 23 gen 2024 | 5,0600 | 5,0600 | 5,0400 | 5,0400 | 5,0400 | 1.342 |
| 22 gen 2024 | 4,9900 | 5,0200 | 4,9900 | 5,0000 | 5,0000 | 1.332 |
| 19 gen 2024 | 4,9000 | 5,1000 | 4,9000 | 5,0200 | 5,0200 | 1.846 |
| 18 gen 2024 | 5,1200 | 5,1200 | 4,6500 | 5,0000 | 5,0000 | 6.063 |
| 17 gen 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 300 |
| 16 gen 2024 | 5,1200 | 5,1200 | 5,1000 | 5,1000 | 5,1000 | 204 |
| 15 gen 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 661 |
| 12 gen 2024 | 5,1200 | 5,1200 | 5,1000 | 5,1000 | 5,1000 | 812 |
| 11 gen 2024 | 5,1000 | 5,2800 | 5,1000 | 5,1000 | 5,1000 | 249 |
| 10 gen 2024 | 5,3000 | 5,3000 | 5,1000 | 5,1000 | 5,1000 | 700 |
| 09 gen 2024 | 5,2800 | 5,3000 | 5,2400 | 5,3000 | 5,3000 | 612 |
| 08 gen 2024 | 5,2800 | 5,3000 | 5,2000 | 5,3000 | 5,3000 | 559 |
| 05 gen 2024 | 5,2600 | 5,3000 | 5,2000 | 5,3000 | 5,3000 | 240 |
| 04 gen 2024 | 5,1000 | 5,2000 | 5,1000 | 5,2000 | 5,2000 | 1.603 |
| 03 gen 2024 | 5,4400 | 5,4400 | 5,1000 | 5,1000 | 5,1000 | 327 |
| 02 gen 2024 | 5,3600 | 5,3600 | 5,1600 | 5,3400 | 5,3400 | 2.006 |
| 29 dic 2023 | 5,2000 | 5,2200 | 5,1000 | 5,1000 | 5,1000 | 1.172 |
| 28 dic 2023 | 5,0000 | 5,1800 | 5,0000 | 5,1800 | 5,1800 | 522 |
| 27 dic 2023 | 4,7200 | 5,0000 | 4,7200 | 5,0000 | 5,0000 | 1.387 |
| 22 dic 2023 | 4,9000 | 4,9000 | 4,7300 | 4,7300 | 4,7300 | 526 |
| 21 dic 2023 | 4,6900 | 4,9600 | 4,5000 | 4,7000 | 4,7000 | 11.800 |
| 20 dic 2023 | 4,7200 | 4,9900 | 4,5500 | 4,7000 | 4,7000 | 4.004 |
| 19 dic 2023 | 4,7400 | 4,8900 | 4,7000 | 4,7200 | 4,7200 | 990 |
| 18 dic 2023 | 4,7000 | 4,7500 | 4,7000 | 4,7400 | 4,7400 | 1.528 |
| 15 dic 2023 | 4,7900 | 4,8000 | 4,7000 | 4,7000 | 4,7000 | 1.044 |
| 14 dic 2023 | 4,6400 | 4,9000 | 4,6000 | 4,7900 | 4,7900 | 9.301 |
| 13 dic 2023 | 4,6000 | 4,6300 | 4,5200 | 4,6300 | 4,6300 | 13.606 |
| 12 dic 2023 | 5,0000 | 5,0000 | 4,5200 | 4,7000 | 4,7000 | 5.887 |
| 11 dic 2023 | 4,9500 | 5,0000 | 4,9300 | 5,0000 | 5,0000 | 5.414 |
| 08 dic 2023 | 5,1000 | 5,1000 | 4,9300 | 5,0200 | 5,0200 | 1.383 |
| 07 dic 2023 | 5,1000 | 5,1200 | 5,1000 | 5,1200 | 5,1200 | 1.098 |
| 06 dic 2023 | 5,2800 | 5,2800 | 5,0800 | 5,0800 | 5,0800 | 1.245 |
| 05 dic 2023 | 5,2200 | 5,3600 | 5,2000 | 5,3000 | 5,3000 | 1.561 |
| 04 dic 2023 | 4,9100 | 5,3800 | 4,9100 | 5,2000 | 5,2000 | 2.505 |
| *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.