Italia markets open in 5 hours 38 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.849,88 -50,14 (-0,13%) EUR/USD
1,0872 +0,0012 (+0,11%) Bitcoin EUR
63.815,16 +575,46 (+0,91%) CMC Crypto 200
1.494,37 +10,17 (+0,69%)
BriQ Properties Real Estate Investment Company (BRIQ.AT)
Athens - Athens Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:12PM EEST
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 mag 2024 | 2,0000 | 2,0100 | 1,9950 | 2,0000 | 2,0000 | 48.872 |
| 24 mag 2024 | 2,0000 | 2,0100 | 1,9850 | 2,0000 | 2,0000 | 28.939 |
| 23 mag 2024 | 1,9850 | 2,0000 | 1,9850 | 2,0000 | 2,0000 | 26.144 |
| 22 mag 2024 | 1,9900 | 2,0100 | 1,9850 | 2,0100 | 2,0100 | 46.465 |
| 21 mag 2024 | 1,9800 | 2,0000 | 1,9800 | 2,0000 | 2,0000 | 67.029 |
| 20 mag 2024 | 1,9600 | 1,9850 | 1,9600 | 1,9800 | 1,9800 | 24.000 |
| 17 mag 2024 | 1,9750 | 1,9750 | 1,9450 | 1,9650 | 1,9650 | 24.732 |
| 16 mag 2024 | 1,9800 | 1,9800 | 1,9550 | 1,9700 | 1,9700 | 17.271 |
| 15 mag 2024 | 1,9650 | 1,9750 | 1,9600 | 1,9650 | 1,9650 | 21.620 |
| 14 mag 2024 | 1,9600 | 1,9600 | 1,9550 | 1,9600 | 1,9600 | 11.478 |
| 13 mag 2024 | 1,9700 | 1,9700 | 1,9500 | 1,9550 | 1,9550 | 24.623 |
| 10 mag 2024 | 1,9700 | 1,9700 | 1,9600 | 1,9650 | 1,9650 | 16.779 |
| 09 mag 2024 | 1,9700 | 1,9750 | 1,9550 | 1,9700 | 1,9700 | 15.351 |
| 08 mag 2024 | 1,9750 | 1,9800 | 1,9700 | 1,9700 | 1,9700 | 23.367 |
| 02 mag 2024 | 1,9750 | 1,9800 | 1,9600 | 1,9800 | 1,9800 | 12.343 |
| 30 apr 2024 | 1,9650 | 1,9800 | 1,9650 | 1,9750 | 1,9750 | 31.764 |
| 29 apr 2024 | 1,9700 | 1,9700 | 1,9600 | 1,9700 | 1,9700 | 20.806 |
| 26 apr 2024 | 1,9550 | 1,9650 | 1,9400 | 1,9500 | 1,9500 | 20.178 |
| 25 apr 2024 | 1,9550 | 1,9600 | 1,9300 | 1,9350 | 1,9350 | 23.458 |
| 24 apr 2024 | 1,9450 | 1,9650 | 1,9450 | 1,9600 | 1,9600 | 11.150 |
| 23 apr 2024 | 1,9350 | 1,9500 | 1,9350 | 1,9450 | 1,9450 | 19.108 |
| 22 apr 2024 | 1,9300 | 1,9500 | 1,9300 | 1,9400 | 1,9400 | 26.923 |
| 19 apr 2024 | 1,9100 | 1,9500 | 1,9100 | 1,9500 | 1,9500 | 26.433 |
| 18 apr 2024 | 1,9200 | 1,9400 | 1,9100 | 1,9200 | 1,9200 | 26.370 |
| 17 apr 2024 | 1,9100 | 1,9300 | 1,9050 | 1,9300 | 1,9300 | 19.637 |
| 16 apr 2024 | 1,9400 | 1,9400 | 1,8950 | 1,9000 | 1,9000 | 36.663 |
| 15 apr 2024 | 1,9600 | 1,9600 | 1,9100 | 1,9150 | 1,9150 | 36.530 |
| 12 apr 2024 | 1,9650 | 1,9700 | 1,9400 | 1,9600 | 1,9600 | 17.270 |
| 11 apr 2024 | 1,9300 | 1,9650 | 1,9300 | 1,9650 | 1,9650 | 21.186 |
| 10 apr 2024 | 1,9400 | 1,9450 | 1,9400 | 1,9400 | 1,9400 | 21.480 |
| 09 apr 2024 | 1,9650 | 1,9650 | 1,9300 | 1,9450 | 1,9450 | 38.220 |
| 08 apr 2024 | 1,9300 | 1,9400 | 1,9200 | 1,9300 | 1,9300 | 15.942 |
| 05 apr 2024 | 1,9150 | 1,9250 | 1,9050 | 1,9250 | 1,9250 | 13.379 |
| 04 apr 2024 | 1,9250 | 1,9400 | 1,9100 | 1,9100 | 1,9100 | 93.036 |
| 03 apr 2024 | 1,9400 | 1,9500 | 1,9150 | 1,9200 | 1,9200 | 31.499 |
| 02 apr 2024 | 1,9250 | 1,9550 | 1,9200 | 1,9250 | 1,9250 | 58.519 |
| 28 mar 2024 | 1,9200 | 1,9400 | 1,9200 | 1,9300 | 1,9300 | 32.883 |
| 27 mar 2024 | 1,9600 | 1,9600 | 1,9100 | 1,9150 | 1,9150 | 45.692 |
| 26 mar 2024 | 1,9500 | 1,9650 | 1,9350 | 1,9350 | 1,9350 | 23.392 |
| 22 mar 2024 | 1,9550 | 1,9700 | 1,9550 | 1,9700 | 1,9700 | 19.136 |
| 21 mar 2024 | 1,9400 | 1,9750 | 1,9400 | 1,9700 | 1,9700 | 34.786 |
| 20 mar 2024 | 1,9350 | 1,9550 | 1,9250 | 1,9550 | 1,9550 | 15.261 |
| 19 mar 2024 | 1,9150 | 1,9300 | 1,9150 | 1,9250 | 1,9250 | 20.515 |
| 15 mar 2024 | 1,9400 | 1,9400 | 1,9200 | 1,9200 | 1,9200 | 29.952 |
| 14 mar 2024 | 1,9300 | 1,9300 | 1,9200 | 1,9200 | 1,9200 | 12.058 |
| 13 mar 2024 | 1,9150 | 1,9300 | 1,9150 | 1,9250 | 1,9250 | 23.538 |
| 12 mar 2024 | 1,9050 | 1,9150 | 1,9050 | 1,9100 | 1,9100 | 28.390 |
| 11 mar 2024 | 1,9300 | 1,9300 | 1,9000 | 1,9100 | 1,9100 | 35.368 |
| 08 mar 2024 | 1,9200 | 1,9350 | 1,9200 | 1,9200 | 1,9200 | 26.137 |
| 07 mar 2024 | 1,9300 | 1,9300 | 1,9200 | 1,9200 | 1,9200 | 12.244 |
| 06 mar 2024 | 1,9350 | 1,9400 | 1,9300 | 1,9400 | 1,9400 | 14.937 |
| 05 mar 2024 | 1,9350 | 1,9450 | 1,9200 | 1,9350 | 1,9350 | 19.870 |
| 04 mar 2024 | 1,9500 | 1,9500 | 1,9250 | 1,9300 | 1,9300 | 12.152 |
| 01 mar 2024 | 1,9350 | 1,9500 | 1,9250 | 1,9300 | 1,9300 | 36.400 |
| 29 feb 2024 | 1,9200 | 1,9350 | 1,9200 | 1,9300 | 1,9300 | 27.829 |
| 28 feb 2024 | 1,9300 | 1,9350 | 1,9000 | 1,9200 | 1,9200 | 43.850 |
| 27 feb 2024 | 1,9250 | 1,9500 | 1,9250 | 1,9250 | 1,9250 | 29.268 |
| 26 feb 2024 | 1,9350 | 1,9400 | 1,9300 | 1,9400 | 1,9400 | 15.600 |
| 23 feb 2024 | 1,9400 | 1,9400 | 1,9200 | 1,9300 | 1,9300 | 25.540 |
| 22 feb 2024 | 1,9500 | 1,9650 | 1,9300 | 1,9400 | 1,9400 | 23.707 |
| 21 feb 2024 | 1,9400 | 1,9400 | 1,9350 | 1,9400 | 1,9400 | 33.239 |
| 20 feb 2024 | 1,9350 | 1,9500 | 1,9350 | 1,9400 | 1,9400 | 26.300 |
| 19 feb 2024 | 1,9450 | 1,9700 | 1,9400 | 1,9500 | 1,9500 | 38.575 |
| 16 feb 2024 | 1,9750 | 1,9750 | 1,9500 | 1,9500 | 1,9500 | 26.412 |
| 15 feb 2024 | 1,9700 | 1,9750 | 1,9500 | 1,9600 | 1,9600 | 22.858 |
| 14 feb 2024 | 1,9650 | 1,9750 | 1,9600 | 1,9700 | 1,9700 | 10.234 |
| 13 feb 2024 | 1,9750 | 1,9750 | 1,9550 | 1,9700 | 1,9700 | 28.010 |
| 12 feb 2024 | 1,9650 | 1,9850 | 1,9550 | 1,9850 | 1,9850 | 30.238 |
| 09 feb 2024 | 1,9600 | 1,9750 | 1,9500 | 1,9650 | 1,9650 | 19.541 |
| 08 feb 2024 | 1,9500 | 1,9800 | 1,9400 | 1,9600 | 1,9600 | 60.723 |
| 07 feb 2024 | 1,9600 | 1,9750 | 1,9500 | 1,9500 | 1,9500 | 21.002 |
| 06 feb 2024 | 1,9800 | 1,9800 | 1,9550 | 1,9600 | 1,9600 | 24.962 |
| 05 feb 2024 | 1,9700 | 1,9800 | 1,9500 | 1,9800 | 1,9800 | 26.043 |
| 02 feb 2024 | 1,9600 | 1,9700 | 1,9500 | 1,9500 | 1,9500 | 39.700 |
| 01 feb 2024 | 1,9200 | 1,9650 | 1,9100 | 1,9450 | 1,9450 | 31.200 |
| 31 gen 2024 | 1,9300 | 1,9600 | 1,9300 | 1,9350 | 1,9350 | 43.198 |
| 30 gen 2024 | 1,9100 | 1,9350 | 1,9100 | 1,9250 | 1,9250 | 39.006 |
| 29 gen 2024 | 1,9050 | 1,9300 | 1,9050 | 1,9150 | 1,9150 | 14.405 |
| 26 gen 2024 | 1,9250 | 1,9250 | 1,9100 | 1,9250 | 1,9250 | 40.456 |
| 25 gen 2024 | 1,9300 | 1,9350 | 1,9050 | 1,9200 | 1,9200 | 14.454 |
| 24 gen 2024 | 1,9100 | 1,9400 | 1,9050 | 1,9400 | 1,9400 | 10.404 |
| 23 gen 2024 | 1,9200 | 1,9500 | 1,9100 | 1,9100 | 1,9100 | 18.396 |
| 22 gen 2024 | 1,9200 | 1,9300 | 1,9050 | 1,9100 | 1,9100 | 30.975 |
| 19 gen 2024 | 1,9250 | 1,9250 | 1,9050 | 1,9200 | 1,9200 | 13.015 |
| 18 gen 2024 | 1,9050 | 1,9350 | 1,9050 | 1,9100 | 1,9100 | 19.250 |
| 17 gen 2024 | 1,9050 | 1,9250 | 1,9000 | 1,9050 | 1,9050 | 28.101 |
| 16 gen 2024 | 1,9200 | 1,9350 | 1,9000 | 1,9100 | 1,9100 | 23.646 |
| 15 gen 2024 | 1,9050 | 1,9400 | 1,9050 | 1,9200 | 1,9200 | 32.504 |
| 12 gen 2024 | 1,9150 | 1,9150 | 1,9000 | 1,9100 | 1,9100 | 39.040 |
| 11 gen 2024 | 1,9300 | 1,9500 | 1,9050 | 1,9100 | 1,9100 | 40.034 |
| 10 gen 2024 | 1,9100 | 1,9400 | 1,9100 | 1,9350 | 1,9350 | 26.065 |
| 09 gen 2024 | 1,9000 | 1,9000 | 1,8800 | 1,8950 | 1,8950 | 12.253 |
| 08 gen 2024 | 1,8900 | 1,9100 | 1,8900 | 1,9000 | 1,9000 | 33.559 |
| 05 gen 2024 | 1,8750 | 1,9000 | 1,8700 | 1,8850 | 1,8850 | 22.045 |
| 04 gen 2024 | 1,8850 | 1,8900 | 1,8800 | 1,8850 | 1,8850 | 15.300 |
| 03 gen 2024 | 1,8850 | 1,8850 | 1,8800 | 1,8800 | 1,8800 | 16.815 |
| 02 gen 2024 | 1,8650 | 1,9000 | 1,8650 | 1,8850 | 1,8850 | 28.051 |
| 29 dic 2023 | 1,9100 | 1,9100 | 1,8800 | 1,8900 | 1,8900 | 20.061 |
| 28 dic 2023 | 1,8700 | 1,9000 | 1,8700 | 1,9000 | 1,9000 | 18.268 |
| 27 dic 2023 | 1,8850 | 1,9000 | 1,8700 | 1,8700 | 1,8700 | 30.371 |
| *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.