Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.850,13 -645,87 (-1,03%)
Piraeus Financial Holdings S.A. (BPIRY)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:20PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 3,7700 | 3,8450 | 3,7650 | 3,8200 | 3,8200 | 39.300 |
| 13 giu 2024 | 4,1000 | 4,1000 | 3,9200 | 4,0400 | 4,0400 | 16.800 |
| 12 giu 2024 | 4,0800 | 4,1550 | 4,0400 | 4,0600 | 4,0600 | 626.700 |
| 11 giu 2024 | 4,0500 | 4,1500 | 4,0000 | 4,1200 | 4,1200 | 1.036.000 |
| 10 giu 2024 | 4,1050 | 4,2200 | 4,0500 | 4,1700 | 4,1700 | 20.800 |
| 07 giu 2024 | 4,0600 | 4,1120 | 4,0410 | 4,0800 | 4,0800 | 19.500 |
| 06 giu 2024 | 4,0230 | 4,1600 | 4,0000 | 4,1600 | 4,1600 | 447.900 |
| 05 giu 2024 | 3,9100 | 4,0100 | 3,8700 | 4,0100 | 4,0100 | 26.200 |
| 04 giu 2024 | 3,9000 | 3,9000 | 3,7710 | 3,7810 | 3,7810 | 15.100 |
| 03 giu 2024 | 3,9300 | 4,0390 | 3,9100 | 4,0000 | 4,0000 | 71.000 |
| 31 mag 2024 | 3,8410 | 3,8680 | 3,7600 | 3,8500 | 3,8500 | 25.300 |
| 30 mag 2024 | 3,8280 | 3,9500 | 3,7900 | 3,8500 | 3,8500 | 37.800 |
| 29 mag 2024 | 3,8700 | 3,9900 | 3,7900 | 3,9400 | 3,9400 | 31.100 |
| 28 mag 2024 | 3,9730 | 4,0600 | 3,9500 | 3,9530 | 3,9530 | 60.000 |
| 24 mag 2024 | 3,9800 | 4,0900 | 3,9600 | 3,9600 | 3,9600 | 23.400 |
| 23 mag 2024 | 3,9900 | 4,0500 | 3,9200 | 3,9800 | 3,9800 | 20.000 |
| 22 mag 2024 | 4,1400 | 4,1400 | 4,0500 | 4,0700 | 4,0700 | 24.000 |
| 21 mag 2024 | 4,0300 | 4,2000 | 4,0200 | 4,2000 | 4,2000 | 18.000 |
| 20 mag 2024 | 4,1650 | 4,2000 | 4,0600 | 4,1200 | 4,1200 | 12.800 |
| 17 mag 2024 | 4,0400 | 4,2100 | 4,0400 | 4,0900 | 4,0900 | 10.400 |
| 16 mag 2024 | 4,2300 | 4,2300 | 4,1300 | 4,1750 | 4,1750 | 18.000 |
| 15 mag 2024 | 4,2050 | 4,3200 | 4,1620 | 4,2400 | 4,2400 | 15.600 |
| 14 mag 2024 | 4,2400 | 4,2400 | 4,0900 | 4,1500 | 4,1500 | 11.000 |
| 13 mag 2024 | 4,1200 | 4,2000 | 4,0720 | 4,1800 | 4,1800 | 20.400 |
| 10 mag 2024 | 4,0000 | 4,1800 | 4,0000 | 4,1800 | 4,1800 | 10.200 |
| 09 mag 2024 | 4,0900 | 4,1000 | 3,9300 | 4,1000 | 4,1000 | 14.200 |
| 08 mag 2024 | 4,0950 | 4,1500 | 3,9600 | 4,0200 | 4,0200 | 20.000 |
| 07 mag 2024 | 3,8900 | 4,0700 | 3,8900 | 4,0600 | 4,0600 | 40.300 |
| 06 mag 2024 | 3,9980 | 4,1600 | 3,9200 | 4,0800 | 4,0800 | 24.200 |
| 03 mag 2024 | 3,9800 | 4,0400 | 3,8800 | 3,9700 | 3,9700 | 35.300 |
| 02 mag 2024 | 3,9400 | 4,0500 | 3,8930 | 4,0250 | 4,0250 | 17.900 |
| 01 mag 2024 | 4,0650 | 4,3000 | 3,8500 | 4,0200 | 4,0200 | 9.500 |
| 30 apr 2024 | 4,0600 | 4,0700 | 3,8600 | 3,8700 | 3,8700 | 15.000 |
| 29 apr 2024 | 4,0500 | 4,2100 | 4,0400 | 4,1100 | 4,1100 | 21.700 |
| 26 apr 2024 | 4,0900 | 4,2900 | 4,0900 | 4,2150 | 4,2150 | 17.800 |
| 25 apr 2024 | 4,1730 | 4,2300 | 4,0600 | 4,1650 | 4,1650 | 19.300 |
| 24 apr 2024 | 4,1700 | 4,2900 | 4,1000 | 4,2900 | 4,2900 | 13.100 |
| 23 apr 2024 | 4,0400 | 4,2500 | 4,0400 | 4,2500 | 4,2500 | 16.700 |
| 22 apr 2024 | 4,0200 | 4,1300 | 3,9980 | 4,0650 | 4,0650 | 16.500 |
| 19 apr 2024 | 3,9780 | 4,0800 | 3,8900 | 3,9600 | 3,9600 | 21.000 |
| 18 apr 2024 | 3,9750 | 4,0130 | 3,8600 | 3,8600 | 3,8600 | 38.100 |
| 17 apr 2024 | 3,9450 | 4,0300 | 3,9100 | 4,0030 | 4,0030 | 50.000 |
| 16 apr 2024 | 3,9900 | 3,9900 | 3,8800 | 3,9100 | 3,9100 | 560.700 |
| 15 apr 2024 | 4,0200 | 4,1100 | 3,9300 | 3,9850 | 3,9850 | 671.200 |
| 12 apr 2024 | 3,9400 | 4,0700 | 3,9280 | 4,0300 | 4,0300 | 1.333.900 |
| 11 apr 2024 | 4,0800 | 4,1700 | 4,0800 | 4,1200 | 4,1200 | 38.400 |
| 10 apr 2024 | 4,1800 | 4,1940 | 4,0700 | 4,1150 | 4,1150 | 13.600 |
| 09 apr 2024 | 4,2230 | 4,2600 | 4,1100 | 4,1700 | 4,1700 | 81.300 |
| 08 apr 2024 | 4,2100 | 4,2100 | 4,0900 | 4,1100 | 4,1100 | 119.300 |
| 05 apr 2024 | 3,9000 | 4,0300 | 3,8700 | 3,9680 | 3,9680 | 28.100 |
| 04 apr 2024 | 3,9800 | 4,0200 | 3,8900 | 3,9900 | 3,9900 | 28.300 |
| 03 apr 2024 | 3,9300 | 4,1300 | 3,9300 | 4,0350 | 4,0350 | 25.900 |
| 02 apr 2024 | 4,0300 | 4,1400 | 4,0030 | 4,0600 | 4,0600 | 10.400 |
| 01 apr 2024 | 4,0440 | 4,2800 | 4,0440 | 4,1750 | 4,1750 | 19.100 |
| 28 mar 2024 | 4,2200 | 4,2500 | 4,1200 | 4,2400 | 4,2400 | 24.400 |
| 27 mar 2024 | 4,0600 | 4,2300 | 4,0600 | 4,0900 | 4,0900 | 10.000 |
| 26 mar 2024 | 4,1700 | 4,2000 | 4,1200 | 4,2000 | 4,2000 | 56.500 |
| 25 mar 2024 | 4,2400 | 4,2600 | 4,1600 | 4,1600 | 4,1600 | 15.800 |
| 22 mar 2024 | 4,2130 | 4,2800 | 4,1500 | 4,1500 | 4,1500 | 28.900 |
| 21 mar 2024 | 4,3260 | 4,3900 | 4,2400 | 4,2900 | 4,2900 | 1.080.700 |
| 20 mar 2024 | 4,0420 | 4,3300 | 4,0420 | 4,2700 | 4,2700 | 1.375.000 |
| 19 mar 2024 | 3,9980 | 4,1000 | 3,9650 | 4,0150 | 4,0150 | 5.500 |
| 18 mar 2024 | 4,1750 | 4,2500 | 4,1300 | 4,1300 | 4,1300 | 10.700 |
| 15 mar 2024 | 4,1600 | 4,2630 | 4,1000 | 4,1650 | 4,1650 | 11.200 |
| 14 mar 2024 | 4,2140 | 4,3000 | 4,2000 | 4,2000 | 4,2000 | 7.100 |
| 13 mar 2024 | 4,2450 | 4,3400 | 4,2450 | 4,2500 | 4,2500 | 6.300 |
| 12 mar 2024 | 4,2230 | 4,3500 | 4,2200 | 4,2200 | 4,2200 | 7.600 |
| 11 mar 2024 | 4,3900 | 4,3900 | 4,2300 | 4,3300 | 4,3300 | 17.100 |
| 08 mar 2024 | 4,3850 | 4,4500 | 4,3100 | 4,3750 | 4,3750 | 15.500 |
| 07 mar 2024 | 4,5000 | 4,5900 | 4,3300 | 4,4600 | 4,4600 | 127.800 |
| 06 mar 2024 | 4,4200 | 4,5200 | 4,4200 | 4,5100 | 4,5100 | 13.900 |
| 05 mar 2024 | 4,3000 | 4,5500 | 4,3000 | 4,4800 | 4,4800 | 15.100 |
| 04 mar 2024 | 4,5700 | 4,6500 | 4,5320 | 4,6000 | 4,6000 | 25.300 |
| 01 mar 2024 | 4,1100 | 4,6000 | 4,1100 | 4,4200 | 4,4200 | 1.370.300 |
| 29 feb 2024 | 4,5400 | 4,5400 | 4,1500 | 4,3700 | 4,3700 | 19.400 |
| 28 feb 2024 | 4,0910 | 4,2400 | 4,0250 | 4,2400 | 4,2400 | 7.300 |
| 27 feb 2024 | 3,9800 | 4,2100 | 3,9800 | 4,1280 | 4,1280 | 6.900 |
| 26 feb 2024 | 4,1800 | 4,2800 | 4,1500 | 4,2200 | 4,2200 | 20.300 |
| 23 feb 2024 | 4,1300 | 4,2100 | 4,0900 | 4,1700 | 4,1700 | 8.200 |
| 22 feb 2024 | 4,0500 | 4,3300 | 4,0500 | 4,1900 | 4,1900 | 12.000 |
| 21 feb 2024 | 4,3000 | 4,3400 | 4,0500 | 4,2100 | 4,2100 | 22.000 |
| 20 feb 2024 | 4,1650 | 4,3000 | 4,0800 | 4,1930 | 4,1930 | 9.500 |
| 16 feb 2024 | 4,2000 | 4,2600 | 4,1100 | 4,1800 | 4,1800 | 17.600 |
| 15 feb 2024 | 4,4100 | 4,4100 | 4,1000 | 4,2050 | 4,2050 | 18.300 |
| 14 feb 2024 | 4,1600 | 4,1900 | 4,0300 | 4,1800 | 4,1800 | 1.136.300 |
| 13 feb 2024 | 3,9880 | 4,1450 | 3,8650 | 4,1150 | 4,1150 | 1.663.700 |
| 12 feb 2024 | 4,0630 | 4,1500 | 3,8880 | 4,1500 | 4,1500 | 29.100 |
| 09 feb 2024 | 4,0100 | 4,1600 | 4,0100 | 4,0900 | 4,0900 | 4.800 |
| 08 feb 2024 | 4,0600 | 4,3500 | 4,0500 | 4,1800 | 4,1800 | 14.500 |
| 07 feb 2024 | 4,1000 | 4,1400 | 4,0610 | 4,1400 | 4,1400 | 58.500 |
| 06 feb 2024 | 4,0350 | 4,2300 | 4,0200 | 4,1200 | 4,1200 | 7.600 |
| 05 feb 2024 | 3,8900 | 4,2500 | 3,8900 | 4,1800 | 4,1800 | 1.067.100 |
| 02 feb 2024 | 3,9950 | 4,1650 | 3,8200 | 4,1400 | 4,1400 | 675.000 |
| 01 feb 2024 | 4,2200 | 4,2200 | 4,0900 | 4,1500 | 4,1500 | 396.100 |
| 31 gen 2024 | 3,8700 | 4,2200 | 3,8700 | 4,0600 | 4,0600 | 123.100 |
| 30 gen 2024 | 4,0700 | 4,1500 | 3,9000 | 4,0400 | 4,0400 | 238.500 |
| 29 gen 2024 | 3,5950 | 3,9200 | 3,5100 | 3,9200 | 3,9200 | 2.100 |
| 26 gen 2024 | 3,6030 | 3,9000 | 3,6030 | 3,7850 | 3,7850 | 3.400 |
| 25 gen 2024 | 3,7930 | 3,8000 | 3,6660 | 3,6900 | 3,6900 | 1.900 |
| 24 gen 2024 | 3,6800 | 3,8400 | 3,5900 | 3,6500 | 3,6500 | 5.200 |
| *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.