Italia markets closed
Dow Jones
38.828,98 +153,30 (+0,40%) Nasdaq
16.293,36 +137,03 (+0,85%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
58.667,88 -802,04 (-1,35%) CMC Crypto 200
1.362,26 +49,64 (+3,78%)
Atos SE (AXI.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | - | - | - | - | - | - |
| 26 apr 2024 | - | - | - | - | - | - |
| 25 apr 2024 | - | - | - | - | - | - |
| 24 apr 2024 | - | - | - | - | - | - |
| 23 apr 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 22 apr 2024 | 1,8850 | 1,9140 | 1,8600 | 1,8600 | 1,8600 | 13.650 |
| 19 apr 2024 | 1,7665 | 1,8960 | 1,7665 | 1,8960 | 1,8960 | 1.229 |
| 18 apr 2024 | 1,8590 | 1,8590 | 1,7500 | 1,7500 | 1,7500 | 6.300 |
| 17 apr 2024 | 1,8490 | 1,8800 | 1,7920 | 1,8800 | 1,8800 | 432 |
| 16 apr 2024 | 1,8560 | 1,8560 | 1,7940 | 1,8310 | 1,8310 | 2.260 |
| 15 apr 2024 | 1,8070 | 1,8920 | 1,8070 | 1,8920 | 1,8920 | 1.323 |
| 12 apr 2024 | 1,7175 | 1,7920 | 1,7175 | 1,7840 | 1,7840 | 17.569 |
| 11 apr 2024 | 1,7900 | 1,7900 | 1,7000 | 1,7125 | 1,7125 | 5.666 |
| 10 apr 2024 | 1,9830 | 1,9830 | 1,7885 | 1,7885 | 1,7885 | 27.650 |
| 09 apr 2024 | 2,4270 | 2,4270 | 1,9795 | 1,9800 | 1,9800 | 46.259 |
| 08 apr 2024 | 2,3020 | 2,4870 | 2,3020 | 2,3350 | 2,3350 | 27.195 |
| 05 apr 2024 | 1,9780 | 1,9780 | 1,9545 | 1,9545 | 1,9545 | 769 |
| 04 apr 2024 | 1,9470 | 1,9470 | 1,9240 | 1,9240 | 1,9240 | 2.621 |
| 03 apr 2024 | 1,8800 | 1,8800 | 1,8620 | 1,8620 | 1,8620 | 62 |
| 02 apr 2024 | 1,9490 | 2,0390 | 1,8975 | 1,8975 | 1,8975 | 37.034 |
| 28 mar 2024 | 1,7900 | 1,9520 | 1,7900 | 1,8705 | 1,8705 | 14.659 |
| 27 mar 2024 | 1,7190 | 1,7985 | 1,7000 | 1,7660 | 1,7660 | 7.176 |
| 26 mar 2024 | 1,6420 | 1,7195 | 1,5600 | 1,7145 | 1,7145 | 9.996 |
| 25 mar 2024 | 1,7805 | 1,8710 | 1,6850 | 1,6850 | 1,6850 | 56.112 |
| 22 mar 2024 | 1,6940 | 1,7890 | 1,6940 | 1,7740 | 1,7740 | 12.020 |
| 21 mar 2024 | 1,8100 | 1,8100 | 1,7000 | 1,7030 | 1,7030 | 2.636 |
| 20 mar 2024 | 1,8000 | 1,8000 | 1,7000 | 1,7160 | 1,7160 | 8.875 |
| 19 mar 2024 | 1,6500 | 1,7550 | 1,5600 | 1,7000 | 1,7000 | 52.526 |
| 18 mar 2024 | 2,3060 | 2,3060 | 2,1690 | 2,2170 | 2,2170 | 1.410 |
| 15 mar 2024 | 2,4400 | 2,5130 | 2,2990 | 2,3790 | 2,3790 | 20.248 |
| 14 mar 2024 | 2,1700 | 2,4660 | 2,1700 | 2,4660 | 2,4660 | 50.482 |
| 13 mar 2024 | 2,1730 | 2,2430 | 2,1600 | 2,1990 | 2,1990 | 32.528 |
| 12 mar 2024 | 2,1100 | 2,2780 | 2,0890 | 2,2120 | 2,2120 | 32.537 |
| 11 mar 2024 | 2,1000 | 2,1120 | 2,0800 | 2,1120 | 2,1120 | 2.025 |
| 08 mar 2024 | 2,1730 | 2,1730 | 2,1730 | 2,1730 | 2,1730 | - |
| 07 mar 2024 | 2,1000 | 2,1400 | 2,1000 | 2,1180 | 2,1180 | 2.888 |
| 06 mar 2024 | 2,1170 | 2,1560 | 2,1110 | 2,1360 | 2,1360 | 5.890 |
| 05 mar 2024 | 2,1870 | 2,1870 | 2,0690 | 2,0690 | 2,0690 | 10.578 |
| 04 mar 2024 | 2,3800 | 2,3800 | 2,2590 | 2,2590 | 2,2590 | 745 |
| 01 mar 2024 | 2,3000 | 2,4050 | 2,3000 | 2,3940 | 2,3940 | 2.950 |
| 29 feb 2024 | 2,4550 | 2,4560 | 2,3530 | 2,3530 | 2,3530 | 9.800 |
| 28 feb 2024 | 2,4090 | 2,4160 | 2,3150 | 2,3990 | 2,3990 | 2.675 |
| 27 feb 2024 | 2,2960 | 2,3160 | 2,2220 | 2,3160 | 2,3160 | 5.469 |
| 26 feb 2024 | 2,4330 | 2,4330 | 2,2500 | 2,2500 | 2,2500 | 2.488 |
| 23 feb 2024 | 2,3360 | 2,4460 | 2,2270 | 2,4460 | 2,4460 | 2.296 |
| 22 feb 2024 | 2,1960 | 2,4000 | 2,1960 | 2,4000 | 2,4000 | 5.235 |
| 21 feb 2024 | 2,1590 | 2,1860 | 2,1570 | 2,1570 | 2,1570 | 1.747 |
| 20 feb 2024 | 2,3510 | 2,3510 | 2,1520 | 2,1590 | 2,1590 | 9.548 |
| 19 feb 2024 | 2,3700 | 2,4020 | 2,3560 | 2,3900 | 2,3900 | 1.260 |
| 16 feb 2024 | 2,5590 | 2,5590 | 2,3500 | 2,3700 | 2,3700 | 14.069 |
| 15 feb 2024 | 2,3890 | 2,4000 | 2,3560 | 2,4000 | 2,4000 | 4.643 |
| 14 feb 2024 | 2,4270 | 2,4490 | 2,3700 | 2,4050 | 2,4050 | 1.140 |
| 13 feb 2024 | 2,4950 | 2,4950 | 2,3860 | 2,4200 | 2,4200 | 15.095 |
| 12 feb 2024 | 2,4070 | 2,5620 | 2,3650 | 2,5490 | 2,5490 | 11.246 |
| 09 feb 2024 | 2,6830 | 2,6830 | 2,4900 | 2,4930 | 2,4930 | 3.053 |
| 08 feb 2024 | 2,6000 | 2,6300 | 2,5000 | 2,6300 | 2,6300 | 21.440 |
| 07 feb 2024 | 2,8250 | 2,8250 | 2,6260 | 2,6260 | 2,6260 | 43.854 |
| 06 feb 2024 | 2,7900 | 2,9200 | 2,7570 | 2,8200 | 2,8200 | 24.780 |
| 05 feb 2024 | 3,3450 | 3,3450 | 2,7590 | 2,8200 | 2,8200 | 51.013 |
| 02 feb 2024 | 3,9520 | 3,9520 | 3,9520 | 3,9520 | 3,9520 | 11 |
| 01 feb 2024 | 3,8810 | 4,0240 | 3,8600 | 4,0240 | 4,0240 | 20.226 |
| 31 gen 2024 | 4,4000 | 4,4000 | 3,9660 | 3,9660 | 3,9660 | 12.128 |
| 30 gen 2024 | 4,4540 | 4,4540 | 4,3720 | 4,4220 | 4,4220 | 3.033 |
| 29 gen 2024 | 4,2720 | 4,3400 | 4,2100 | 4,3400 | 4,3400 | 4.110 |
| 26 gen 2024 | 4,2490 | 4,5410 | 4,2490 | 4,4480 | 4,4480 | 9.707 |
| 25 gen 2024 | 4,0810 | 4,3120 | 4,0810 | 4,3120 | 4,3120 | 4.048 |
| 24 gen 2024 | 3,8090 | 4,1140 | 3,7980 | 4,0540 | 4,0540 | 24.445 |
| 23 gen 2024 | 3,6670 | 3,6670 | 3,5110 | 3,6100 | 3,6100 | 3.503 |
| 22 gen 2024 | 3,4600 | 3,7000 | 3,4500 | 3,7000 | 3,7000 | 11.129 |
| 19 gen 2024 | 3,6950 | 3,6950 | 3,2580 | 3,4770 | 3,4770 | 41.065 |
| 18 gen 2024 | 4,1720 | 4,1720 | 3,6690 | 3,7210 | 3,7210 | 15.481 |
| 17 gen 2024 | 4,0090 | 4,1660 | 4,0090 | 4,1660 | 4,1660 | 9.165 |
| 16 gen 2024 | 4,0600 | 4,2990 | 3,9500 | 3,9830 | 3,9830 | 38.921 |
| 15 gen 2024 | 4,1480 | 4,3820 | 4,0110 | 4,1550 | 4,1550 | 64.872 |
| 12 gen 2024 | 5,7000 | 5,7000 | 4,9000 | 4,9810 | 4,9810 | 19.802 |
| 11 gen 2024 | 5,9680 | 5,9680 | 5,7000 | 5,7000 | 5,7000 | 19.879 |
| 10 gen 2024 | 6,0500 | 6,0660 | 6,0100 | 6,0400 | 6,0400 | 10.516 |
| 09 gen 2024 | 5,9860 | 6,0420 | 5,9700 | 6,0420 | 6,0420 | 4.597 |
| 08 gen 2024 | 6,0740 | 6,0840 | 6,0000 | 6,0500 | 6,0500 | 5.400 |
| 05 gen 2024 | 6,2240 | 6,3000 | 6,0500 | 6,3000 | 6,3000 | 5.553 |
| 04 gen 2024 | 6,5220 | 6,5840 | 6,2020 | 6,4020 | 6,4020 | 24.829 |
| 03 gen 2024 | 7,4800 | 7,4800 | 6,5000 | 6,5880 | 6,5880 | 36.516 |
| 02 gen 2024 | 7,1480 | 7,1480 | 7,0040 | 7,0040 | 7,0040 | 6.400 |
| 29 dic 2023 | 7,1460 | 7,1880 | 7,1200 | 7,1660 | 7,1660 | 236 |
| 28 dic 2023 | 7,2140 | 7,2140 | 7,2140 | 7,2140 | 7,2140 | - |
| 27 dic 2023 | 7,1020 | 7,2140 | 7,1000 | 7,2140 | 7,2140 | 3.725 |
| 22 dic 2023 | 7,2800 | 7,2800 | 7,0920 | 7,1020 | 7,1020 | 382 |
| 21 dic 2023 | 7,1720 | 7,1880 | 7,0740 | 7,1020 | 7,1020 | 857 |
| 20 dic 2023 | 7,2960 | 7,3560 | 7,2260 | 7,2400 | 7,2400 | 2.579 |
| 19 dic 2023 | 6,8940 | 7,3340 | 6,8940 | 7,1380 | 7,1380 | 4.238 |
| 18 dic 2023 | 7,8040 | 7,8040 | 6,8500 | 7,0600 | 7,0600 | 20.681 |
| 15 dic 2023 | 7,1320 | 8,0620 | 7,1320 | 7,7800 | 7,7800 | 40.771 |
| 14 dic 2023 | 6,4160 | 6,7020 | 6,4160 | 6,5260 | 6,5260 | 5.305 |
| 13 dic 2023 | 6,4200 | 6,4300 | 6,2760 | 6,2760 | 6,2760 | 7.294 |
| 12 dic 2023 | 6,4420 | 6,5040 | 6,2960 | 6,3640 | 6,3640 | 6.063 |
| 11 dic 2023 | 6,0000 | 6,1380 | 6,0000 | 6,1380 | 6,1380 | 3.462 |
| 08 dic 2023 | 5,8260 | 5,9800 | 5,8020 | 5,9340 | 5,9340 | 4.521 |
| *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.