Italia markets open in 5 hours 54 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.412,74 -422,36 (-1,09%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
58.179,74 -933,34 (-1,58%) CMC Crypto 200
1.297,74 -67,38 (-4,94%)
BriQ Properties Real Estate Investment Company (BRW.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:07AM CEST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 903 |
| 06 mag 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | - |
| 03 mag 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | - |
| 02 mag 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | - |
| 30 apr 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 29 apr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 26 apr 2024 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | - |
| 25 apr 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 24 apr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 23 apr 2024 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | - |
| 22 apr 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 19 apr 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
| 18 apr 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
| 17 apr 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
| 16 apr 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
| 15 apr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 12 apr 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 11 apr 2024 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | - |
| 10 apr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 09 apr 2024 | 1,8950 | 1,9800 | 1,8950 | 1,9800 | 1,9800 | 903 |
| 08 apr 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
| 05 apr 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
| 04 apr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 03 apr 2024 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | - |
| 02 apr 2024 | 1,8900 | 2,1100 | 1,8900 | 2,1100 | 2,1100 | 1.698 |
| 28 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 27 mar 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 26 mar 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 25 mar 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 22 mar 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 21 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 20 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 19 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 18 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 15 mar 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
| 14 mar 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
| 13 mar 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
| 12 mar 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
| 11 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 08 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 07 mar 2024 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | - |
| 06 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 05 mar 2024 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | - |
| 04 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 01 mar 2024 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | - |
| 29 feb 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
| 28 feb 2024 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | - |
| 27 feb 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 26 feb 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 23 feb 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 22 feb 2024 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | - |
| 21 feb 2024 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | - |
| 20 feb 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 19 feb 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 16 feb 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 15 feb 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 14 feb 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 13 feb 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 12 feb 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 09 feb 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 08 feb 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 07 feb 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 06 feb 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | - |
| 05 feb 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 02 feb 2024 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | - |
| 01 feb 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 31 gen 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 30 gen 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
| 29 gen 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 26 gen 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 25 gen 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 24 gen 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 23 gen 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 22 gen 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
| 19 gen 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
| 18 gen 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 17 gen 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 16 gen 2024 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | - |
| 15 gen 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
| 12 gen 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
| 11 gen 2024 | 1,8850 | 1,9600 | 1,8850 | 1,9600 | 1,9600 | 90 |
| 10 gen 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
| 09 gen 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 08 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 05 gen 2024 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | - |
| 04 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 03 gen 2024 | 1,8450 | 1,8450 | 1,8450 | 1,8450 | 1,8450 | - |
| 02 gen 2024 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | - |
| 29 dic 2023 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 28 dic 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 27 dic 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 22 dic 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 21 dic 2023 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | - |
| 20 dic 2023 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | 1,8550 | - |
| 19 dic 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 18 dic 2023 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 15 dic 2023 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 14 dic 2023 | 1,8650 | 1,8650 | 1,8650 | 1,8650 | 1,8650 | - |
| 13 dic 2023 | 1,8650 | 1,8650 | 1,8650 | 1,8650 | 1,8650 | - |
| 12 dic 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| *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.