Italia markets closed
Dow Jones
39.831,39 +273,28 (+0,69%) Nasdaq
16.730,98 +219,80 (+1,33%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.142,04 +3.782,07 (+6,71%) CMC Crypto 200
1.378,86 +110,91 (+8,75%)
Banco de Sabadell, S.A. (BDSB.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:11AM CEST. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | 1,8605 | 1,8605 | 1,8605 | 1,8605 | 1,8605 | 300 |
| 14 mag 2024 | 1,8565 | 1,8565 | 1,8530 | 1,8530 | 1,8530 | 300 |
| 13 mag 2024 | 1,8580 | 1,8720 | 1,8475 | 1,8720 | 1,8720 | 2.500 |
| 10 mag 2024 | 1,8365 | 1,8365 | 1,8365 | 1,8365 | 1,8365 | - |
| 09 mag 2024 | 1,9100 | 1,9100 | 1,8620 | 1,8620 | 1,8620 | 3.100 |
| 08 mag 2024 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | - |
| 07 mag 2024 | 1,8735 | 1,8850 | 1,8270 | 1,8850 | 1,8850 | 22.074 |
| 06 mag 2024 | 1,8980 | 1,9000 | 1,8945 | 1,8945 | 1,8945 | 12.120 |
| 03 mag 2024 | 1,8610 | 1,9480 | 1,8610 | 1,9480 | 1,9480 | 15.845 |
| 02 mag 2024 | 2,0840 | 2,0840 | 1,8595 | 1,8745 | 1,8745 | 19.677 |
| 30 apr 2024 | 1,7265 | 1,8090 | 1,7265 | 1,7830 | 1,7830 | 8.943 |
| 29 apr 2024 | 1,6895 | 1,7180 | 1,6895 | 1,7180 | 1,7180 | 3.853 |
| 26 apr 2024 | 1,6340 | 1,7255 | 1,6340 | 1,6925 | 1,6925 | 18.986 |
| 25 apr 2024 | 1,4905 | 1,7105 | 1,4905 | 1,6145 | 1,6145 | 17.700 |
| 24 apr 2024 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | - |
| 23 apr 2024 | 1,4885 | 1,4885 | 1,4885 | 1,4885 | 1,4885 | - |
| 22 apr 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 19 apr 2024 | 1,4665 | 1,4665 | 1,4665 | 1,4665 | 1,4665 | - |
| 18 apr 2024 | 1,4405 | 1,4405 | 1,4405 | 1,4405 | 1,4405 | - |
| 17 apr 2024 | 1,3905 | 1,3905 | 1,3905 | 1,3905 | 1,3905 | - |
| 16 apr 2024 | 1,4220 | 1,4220 | 1,4065 | 1,4200 | 1,4200 | 32.500 |
| 16 apr 2024 | 0.03 Dividendo | |||||
| 15 apr 2024 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4050 | - |
| 12 apr 2024 | 1,4730 | 1,4730 | 1,4730 | 1,4730 | 1,4422 | - |
| 11 apr 2024 | 1,5095 | 1,5095 | 1,4500 | 1,4500 | 1,4197 | 9.000 |
| 10 apr 2024 | 1,4975 | 1,4975 | 1,4975 | 1,4975 | 1,4662 | - |
| 09 apr 2024 | 1,5300 | 1,5300 | 1,4900 | 1,4900 | 1,4589 | 10.000 |
| 08 apr 2024 | 1,5190 | 1,5190 | 1,5190 | 1,5190 | 1,4872 | - |
| 05 apr 2024 | 1,5070 | 1,5070 | 1,5070 | 1,5070 | 1,4755 | - |
| 04 apr 2024 | 1,5030 | 1,5395 | 1,5030 | 1,5395 | 1,5073 | 4.500 |
| 03 apr 2024 | 1,4430 | 1,4430 | 1,4430 | 1,4430 | 1,4128 | - |
| 02 apr 2024 | 1,4430 | 1,4670 | 1,4430 | 1,4670 | 1,4363 | 1.000 |
| 28 mar 2024 | 1,4535 | 1,4550 | 1,4535 | 1,4550 | 1,4246 | 38.105 |
| 27 mar 2024 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | 1,4079 | - |
| 26 mar 2024 | 1,4235 | 1,4425 | 1,4235 | 1,4425 | 1,4123 | 7.000 |
| 25 mar 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4001 | - |
| 22 mar 2024 | 1,4130 | 1,4130 | 1,4130 | 1,4130 | 1,3835 | - |
| 21 mar 2024 | 1,4375 | 1,4590 | 1,4325 | 1,4325 | 1,4026 | 5.300 |
| 20 mar 2024 | 1,4120 | 1,4125 | 1,4120 | 1,4125 | 1,3830 | 10 |
| 19 mar 2024 | 1,3810 | 1,3810 | 1,3810 | 1,3810 | 1,3521 | - |
| 18 mar 2024 | 1,3695 | 1,3990 | 1,3695 | 1,3975 | 1,3683 | 3.015 |
| 15 mar 2024 | 1,3350 | 1,3755 | 1,3350 | 1,3755 | 1,3467 | 12.400 |
| 14 mar 2024 | 1,3405 | 1,3405 | 1,3405 | 1,3405 | 1,3125 | - |
| 13 mar 2024 | 1,3400 | 1,3605 | 1,3400 | 1,3605 | 1,3321 | 6.590 |
| 12 mar 2024 | 1,3180 | 1,3400 | 1,3180 | 1,3400 | 1,3120 | 500 |
| 11 mar 2024 | 1,3030 | 1,3200 | 1,3030 | 1,3200 | 1,2924 | 46 |
| 08 mar 2024 | 1,2945 | 1,2945 | 1,2945 | 1,2945 | 1,2674 | - |
| 07 mar 2024 | 1,2690 | 1,3050 | 1,2690 | 1,3050 | 1,2777 | 1.000 |
| 06 mar 2024 | 1,2605 | 1,2760 | 1,2605 | 1,2760 | 1,2493 | 3.045 |
| 05 mar 2024 | 1,2425 | 1,2600 | 1,2425 | 1,2600 | 1,2337 | 21.200 |
| 04 mar 2024 | 1,2305 | 1,2305 | 1,2305 | 1,2305 | 1,2048 | - |
| 01 mar 2024 | 1,1945 | 1,1945 | 1,1945 | 1,1945 | 1,1695 | - |
| 29 feb 2024 | 1,2130 | 1,2130 | 1,2130 | 1,2130 | 1,1876 | - |
| 28 feb 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,1896 | - |
| 27 feb 2024 | 1,2000 | 1,2205 | 1,2000 | 1,2205 | 1,1950 | 2.000 |
| 26 feb 2024 | 1,1815 | 1,2130 | 1,1815 | 1,2130 | 1,1876 | 500 |
| 23 feb 2024 | 1,1840 | 1,1930 | 1,1840 | 1,1915 | 1,1666 | 30.000 |
| 22 feb 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1406 | - |
| 21 feb 2024 | 1,1675 | 1,1675 | 1,1675 | 1,1675 | 1,1431 | - |
| 20 feb 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1446 | 1.300 |
| 19 feb 2024 | 1,1575 | 1,1695 | 1,1575 | 1,1695 | 1,1451 | 4.000 |
| 16 feb 2024 | 1,1515 | 1,1515 | 1,1515 | 1,1515 | 1,1274 | - |
| 15 feb 2024 | 1,1735 | 1,1735 | 1,1735 | 1,1735 | 1,1490 | - |
| 14 feb 2024 | 1,1645 | 1,1645 | 1,1645 | 1,1645 | 1,1402 | - |
| 13 feb 2024 | 1,1285 | 1,1285 | 1,1285 | 1,1285 | 1,1049 | - |
| 12 feb 2024 | 1,1125 | 1,1125 | 1,1125 | 1,1125 | 1,0892 | - |
| 09 feb 2024 | 1,1075 | 1,1085 | 1,1075 | 1,1085 | 1,0853 | 1.000 |
| 08 feb 2024 | 1,1215 | 1,1220 | 1,1215 | 1,1220 | 1,0985 | 500 |
| 07 feb 2024 | 1,1435 | 1,1435 | 1,1345 | 1,1345 | 1,1108 | 500 |
| 06 feb 2024 | 1,1510 | 1,1510 | 1,1500 | 1,1500 | 1,1260 | 1.000 |
| 05 feb 2024 | 1,1675 | 1,1840 | 1,1675 | 1,1840 | 1,1592 | 20.000 |
| 02 feb 2024 | 1,1725 | 1,1725 | 1,1500 | 1,1500 | 1,1260 | 2.000 |
| 01 feb 2024 | 1,1845 | 1,2655 | 1,1845 | 1,2655 | 1,2390 | 500 |
| 31 gen 2024 | 1,1925 | 1,2205 | 1,1925 | 1,2200 | 1,1945 | 33.200 |
| 30 gen 2024 | 1,1605 | 1,1605 | 1,1605 | 1,1605 | 1,1362 | - |
| 29 gen 2024 | 1,1555 | 1,1555 | 1,1555 | 1,1555 | 1,1313 | - |
| 26 gen 2024 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | 1,1181 | - |
| 25 gen 2024 | 1,1775 | 1,1775 | 1,1775 | 1,1775 | 1,1529 | - |
| 24 gen 2024 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | 1,1465 | - |
| 23 gen 2024 | 1,1605 | 1,1605 | 1,1605 | 1,1605 | 1,1362 | - |
| 22 gen 2024 | 1,1535 | 1,1535 | 1,1535 | 1,1535 | 1,1294 | - |
| 19 gen 2024 | 1,1425 | 1,1425 | 1,1425 | 1,1425 | 1,1186 | - |
| 18 gen 2024 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | 1,0927 | - |
| 17 gen 2024 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | 1,0829 | - |
| 16 gen 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1113 | 3.000 |
| 15 gen 2024 | 1,1495 | 1,1495 | 1,1495 | 1,1495 | 1,1255 | - |
| 12 gen 2024 | 1,1615 | 1,1615 | 1,1495 | 1,1495 | 1,1255 | 1.000 |
| 11 gen 2024 | 1,1705 | 1,1705 | 1,1705 | 1,1705 | 1,1460 | - |
| 10 gen 2024 | 1,2005 | 1,2005 | 1,2005 | 1,2005 | 1,1754 | - |
| 09 gen 2024 | 1,2285 | 1,2285 | 1,2200 | 1,2200 | 1,1945 | 8.000 |
| 08 gen 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,1847 | - |
| 05 gen 2024 | 1,1755 | 1,1755 | 1,1755 | 1,1755 | 1,1509 | - |
| 04 gen 2024 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | 1,1328 | - |
| 03 gen 2024 | 1,1360 | 1,1655 | 1,1360 | 1,1655 | 1,1411 | 3.000 |
| 02 gen 2024 | 1,1115 | 1,1570 | 1,1115 | 1,1570 | 1,1328 | 1.000 |
| 29 dic 2023 | 1,0885 | 1,0885 | 1,0885 | 1,0885 | 1,0657 | - |
| 28 dic 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,0966 | 1.000 |
| 27 dic 2023 | 1,1260 | 1,1260 | 1,0970 | 1,0970 | 1,0741 | 13.290 |
| 27 dic 2023 | 0.03 Dividendo | |||||
| 22 dic 2023 | 1,1195 | 1,1195 | 1,1195 | 1,1195 | 1,0667 | - |
| *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.