Italia markets closed
Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.913,65 +332,89 (+0,82%) EUR/USD
1,0814 +0,0027 (+0,25%) Bitcoin EUR
53.875,60 -1.238,66 (-2,25%) CMC Crypto 200
1.212,80 -48,38 (-3,84%)
Beijing Enterprises Holdings Ltd (BJEB.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:08AM CEST
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 04 lug 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3.700 |
| 03 lug 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 02 lug 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 01 lug 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 28 giu 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 27 giu 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 26 giu 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 25 giu 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 24 giu 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 21 giu 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 20 giu 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 19 giu 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 18 giu 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 17 giu 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 14 giu 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 13 giu 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 12 giu 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 11 giu 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 11 giu 2024 | 0.67 Dividendo | |||||
| 10 giu 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 2,7300 | - |
| 07 giu 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 2,6979 | - |
| 06 giu 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 2,6979 | - |
| 05 giu 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 2,6818 | - |
| 04 giu 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 2,6497 | - |
| 03 giu 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 2,6818 | - |
| 31 mag 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 2,6497 | - |
| 30 mag 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 2,5855 | - |
| 29 mag 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 2,6336 | - |
| 28 mag 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 2,6497 | - |
| 27 mag 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 2,6336 | - |
| 24 mag 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 2,6015 | - |
| 23 mag 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 2,6176 | - |
| 22 mag 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 2,6336 | - |
| 21 mag 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 2,6176 | - |
| 20 mag 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 2,6336 | - |
| 17 mag 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 2,6497 | - |
| 16 mag 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 2,6658 | - |
| 15 mag 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 2,6336 | - |
| 14 mag 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 2,6658 | - |
| 13 mag 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 2,6818 | - |
| 10 mag 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,5694 | - |
| 09 mag 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2,4891 | - |
| 08 mag 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2,4891 | - |
| 07 mag 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2,4891 | - |
| 06 mag 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,4409 | - |
| 03 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,4088 | - |
| 02 mag 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,3767 | - |
| 30 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,4088 | - |
| 29 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,4088 | - |
| 26 apr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,3928 | - |
| 25 apr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,3606 | - |
| 24 apr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,3285 | - |
| 23 apr 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,2964 | - |
| 22 apr 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,2964 | - |
| 19 apr 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,2643 | - |
| 18 apr 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,2643 | - |
| 17 apr 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,2643 | - |
| 16 apr 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,2804 | - |
| 15 apr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,3125 | - |
| 12 apr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,3125 | - |
| 11 apr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,3928 | - |
| 10 apr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,3125 | - |
| 09 apr 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,2482 | - |
| 08 apr 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,2643 | - |
| 05 apr 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,1840 | - |
| 04 apr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,2322 | - |
| 03 apr 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,2482 | - |
| 02 apr 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,1840 | - |
| 28 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,1358 | - |
| 27 mar 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,7461 | - |
| 26 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2,7621 | - |
| 25 mar 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 2,8745 | - |
| 22 mar 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,8585 | - |
| 21 mar 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,8585 | - |
| 20 mar 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 2,8424 | - |
| 19 mar 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,8585 | - |
| 18 mar 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,8585 | - |
| 15 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2,7621 | - |
| 14 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2,7621 | - |
| 13 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 2,7782 | - |
| 12 mar 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,7461 | - |
| 11 mar 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,7461 | - |
| 08 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 2,7942 | - |
| 07 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 2,7942 | - |
| 06 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2,7621 | - |
| 05 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 2,7300 | - |
| 04 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 2,7782 | - |
| 01 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 2,7942 | - |
| 29 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 2,7782 | - |
| 28 feb 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 2,7942 | - |
| 27 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,8103 | - |
| 26 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 2,8424 | - |
| 23 feb 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 2,8745 | - |
| 22 feb 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 2,8264 | - |
| 21 feb 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 2,8264 | - |
| 20 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,8103 | - |
| 19 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 2,7300 | - |
| 16 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 2,6497 | - |
| 15 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 2,6015 | - |
| 14 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 2,6015 | - |
| *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.