Italia markets close in 2 hours 27 minutes
FTSE MIB
34.519,14 -84,47 (-0,24%) Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
77,90 -0,76 (-0,97%) Bitcoin EUR
64.397,02 -1.329,65 (-2,02%)
Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (BVB.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:49AM CEST. Mercato aperto.
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 4,1050 | 4,1650 | 4,1050 | 4,1650 | 4,1650 | 50 |
| 21 mag 2024 | 4,1500 | 4,1500 | 4,1050 | 4,1050 | 4,1050 | 2.284 |
| 20 mag 2024 | 4,1850 | 4,1850 | 4,1250 | 4,1350 | 4,1350 | 1.100 |
| 17 mag 2024 | 4,0150 | 4,1150 | 4,0150 | 4,1150 | 4,1150 | 4.750 |
| 16 mag 2024 | 4,0100 | 4,0550 | 4,0100 | 4,0250 | 4,0250 | 1.468 |
| 15 mag 2024 | 3,9950 | 3,9950 | 3,9900 | 3,9900 | 3,9900 | 10 |
| 14 mag 2024 | 4,0200 | 4,0500 | 3,9950 | 4,0200 | 4,0200 | 2.516 |
| 13 mag 2024 | 4,1800 | 4,1800 | 4,0300 | 4,0300 | 4,0300 | 4.909 |
| 10 mag 2024 | 4,1450 | 4,2000 | 4,1350 | 4,1350 | 4,1350 | 3.540 |
| 09 mag 2024 | 4,1150 | 4,1700 | 4,1000 | 4,1700 | 4,1700 | 2.100 |
| 08 mag 2024 | 4,2000 | 4,3050 | 4,1500 | 4,1800 | 4,1800 | 43.841 |
| 07 mag 2024 | 3,9050 | 3,9900 | 3,8800 | 3,9900 | 3,9900 | 25.025 |
| 06 mag 2024 | 3,8650 | 3,9250 | 3,8650 | 3,9250 | 3,9250 | 6.257 |
| 03 mag 2024 | 3,8950 | 3,8950 | 3,8100 | 3,8150 | 3,8150 | 4.942 |
| 02 mag 2024 | 3,8750 | 3,9050 | 3,8500 | 3,8850 | 3,8850 | 18.520 |
| 30 apr 2024 | 3,6450 | 3,6450 | 3,6450 | 3,6450 | 3,6450 | - |
| 29 apr 2024 | 3,6300 | 3,6950 | 3,6300 | 3,6950 | 3,6950 | 1.840 |
| 26 apr 2024 | 3,5900 | 3,7000 | 3,5900 | 3,6600 | 3,6600 | 2.600 |
| 25 apr 2024 | 3,6700 | 3,6700 | 3,6150 | 3,6150 | 3,6150 | 2.100 |
| 24 apr 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 23 apr 2024 | 3,6850 | 3,7700 | 3,6850 | 3,7700 | 3,7700 | 710 |
| 22 apr 2024 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 30 |
| 19 apr 2024 | 3,7600 | 3,7900 | 3,7600 | 3,7800 | 3,7800 | 4.900 |
| 18 apr 2024 | 3,6550 | 3,7500 | 3,6550 | 3,7500 | 3,7500 | 734 |
| 17 apr 2024 | 3,6750 | 3,7000 | 3,5600 | 3,6000 | 3,6000 | 14.460 |
| 16 apr 2024 | 3,4050 | 3,6100 | 3,4050 | 3,6050 | 3,6050 | 3.330 |
| 15 apr 2024 | 3,4750 | 3,4750 | 3,4300 | 3,4300 | 3,4300 | 20 |
| 12 apr 2024 | 3,3950 | 3,4500 | 3,3950 | 3,4500 | 3,4500 | 300 |
| 11 apr 2024 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | - |
| 10 apr 2024 | 3,4550 | 3,5250 | 3,4550 | 3,5050 | 3,5050 | 275 |
| 09 apr 2024 | 3,4550 | 3,4950 | 3,4450 | 3,4500 | 3,4500 | 6.150 |
| 08 apr 2024 | 3,4100 | 3,4700 | 3,3700 | 3,4700 | 3,4700 | 4.420 |
| 05 apr 2024 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | - |
| 04 apr 2024 | 3,4500 | 3,4700 | 3,4500 | 3,4700 | 3,4700 | 620 |
| 03 apr 2024 | 3,4350 | 3,4650 | 3,4300 | 3,4650 | 3,4650 | 287 |
| 02 apr 2024 | 3,4100 | 3,4950 | 3,4100 | 3,4500 | 3,4500 | 5.100 |
| 28 mar 2024 | 3,3750 | 3,3750 | 3,3300 | 3,3300 | 3,3300 | 1.700 |
| 27 mar 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
| 26 mar 2024 | 3,3450 | 3,3650 | 3,3200 | 3,3500 | 3,3500 | 44.650 |
| 25 mar 2024 | 3,3950 | 3,3950 | 3,3750 | 3,3750 | 3,3750 | 3.200 |
| 22 mar 2024 | 3,3850 | 3,4150 | 3,3850 | 3,3950 | 3,3950 | 1.860 |
| 21 mar 2024 | 3,4250 | 3,4250 | 3,4150 | 3,4150 | 3,4150 | 2.000 |
| 20 mar 2024 | 3,4950 | 3,4950 | 3,4450 | 3,4450 | 3,4450 | 1.024 |
| 19 mar 2024 | 3,4750 | 3,5050 | 3,4750 | 3,5000 | 3,5000 | 800 |
| 18 mar 2024 | 3,5750 | 3,5750 | 3,4800 | 3,5450 | 3,5450 | 1.610 |
| 15 mar 2024 | 3,5750 | 3,5750 | 3,5250 | 3,5250 | 3,5250 | 20 |
| 14 mar 2024 | 3,7500 | 3,7500 | 3,5650 | 3,6250 | 3,6250 | 4.150 |
| 13 mar 2024 | 3,5350 | 3,6300 | 3,4850 | 3,6300 | 3,6300 | 3.876 |
| 12 mar 2024 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | - |
| 11 mar 2024 | 3,4350 | 3,4750 | 3,4300 | 3,4500 | 3,4500 | 2.019 |
| 08 mar 2024 | 3,4750 | 3,4750 | 3,4000 | 3,4450 | 3,4450 | 2.560 |
| 07 mar 2024 | 3,3600 | 3,4400 | 3,3600 | 3,4400 | 3,4400 | 3.455 |
| 06 mar 2024 | 3,3600 | 3,3950 | 3,3600 | 3,3950 | 3,3950 | 30 |
| 05 mar 2024 | 3,3800 | 3,3950 | 3,3650 | 3,3650 | 3,3650 | 1.517 |
| 04 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1.110 |
| 01 mar 2024 | 3,4200 | 3,4300 | 3,3900 | 3,4200 | 3,4200 | 2.291 |
| 29 feb 2024 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | - |
| 28 feb 2024 | 3,4250 | 3,4300 | 3,3550 | 3,3850 | 3,3850 | 9.950 |
| 27 feb 2024 | 3,4050 | 3,4150 | 3,3650 | 3,3650 | 3,3650 | 7.750 |
| 26 feb 2024 | 3,5600 | 3,5600 | 3,3750 | 3,3750 | 3,3750 | 14.856 |
| 23 feb 2024 | 3,6150 | 3,6150 | 3,5850 | 3,5850 | 3,5850 | 100 |
| 22 feb 2024 | 3,6200 | 3,6350 | 3,6200 | 3,6350 | 3,6350 | 580 |
| 21 feb 2024 | 3,6650 | 3,6650 | 3,6300 | 3,6300 | 3,6300 | 3.300 |
| 20 feb 2024 | 3,6300 | 3,6300 | 3,6000 | 3,6000 | 3,6000 | 1.425 |
| 19 feb 2024 | 3,7200 | 3,7200 | 3,6100 | 3,6100 | 3,6100 | 4.640 |
| 16 feb 2024 | 3,6650 | 3,7250 | 3,6650 | 3,7250 | 3,7250 | 1.026 |
| 15 feb 2024 | 3,6650 | 3,7100 | 3,6650 | 3,7000 | 3,7000 | 210 |
| 14 feb 2024 | 3,6650 | 3,7700 | 3,6650 | 3,6700 | 3,6700 | 6.550 |
| 13 feb 2024 | 3,6950 | 3,6950 | 3,6550 | 3,6550 | 3,6550 | 600 |
| 12 feb 2024 | 3,6650 | 3,7100 | 3,6650 | 3,7100 | 3,7100 | 5.122 |
| 09 feb 2024 | 3,6350 | 3,7250 | 3,6150 | 3,7250 | 3,7250 | 8.500 |
| 08 feb 2024 | 3,6250 | 3,6800 | 3,6250 | 3,6800 | 3,6800 | 291 |
| 07 feb 2024 | 3,6550 | 3,6800 | 3,6250 | 3,6350 | 3,6350 | 1.230 |
| 06 feb 2024 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | 350 |
| 05 feb 2024 | 3,7550 | 3,7550 | 3,7150 | 3,7150 | 3,7150 | 3.502 |
| 02 feb 2024 | 3,7800 | 3,7850 | 3,7800 | 3,7850 | 3,7850 | 33 |
| 01 feb 2024 | 3,8000 | 3,8100 | 3,7250 | 3,7300 | 3,7300 | 21.929 |
| 31 gen 2024 | 3,7900 | 3,8300 | 3,7900 | 3,7900 | 3,7900 | 8.130 |
| 30 gen 2024 | 3,7650 | 3,8100 | 3,7650 | 3,8100 | 3,8100 | 500 |
| 29 gen 2024 | 3,7900 | 3,7950 | 3,7550 | 3,7950 | 3,7950 | 543 |
| 26 gen 2024 | 3,7300 | 3,7500 | 3,7300 | 3,7500 | 3,7500 | 1.018 |
| 25 gen 2024 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | 133 |
| 24 gen 2024 | 3,7550 | 3,7550 | 3,7550 | 3,7550 | 3,7550 | - |
| 23 gen 2024 | 3,7450 | 3,7550 | 3,7450 | 3,7550 | 3,7550 | 4 |
| 22 gen 2024 | 3,7200 | 3,7950 | 3,7200 | 3,7950 | 3,7950 | 2.165 |
| 19 gen 2024 | 3,6600 | 3,6900 | 3,6600 | 3,6900 | 3,6900 | 501 |
| 18 gen 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 17 gen 2024 | 3,6950 | 3,6950 | 3,6600 | 3,6600 | 3,6600 | 15.962 |
| 16 gen 2024 | 3,6550 | 3,6950 | 3,6500 | 3,6950 | 3,6950 | 263 |
| 15 gen 2024 | 3,7000 | 3,7000 | 3,6600 | 3,6600 | 3,6600 | 1.443 |
| 12 gen 2024 | 3,6450 | 3,6450 | 3,6300 | 3,6300 | 3,6300 | 400 |
| 11 gen 2024 | 3,6550 | 3,6550 | 3,6250 | 3,6250 | 3,6250 | 1.025 |
| 10 gen 2024 | 3,6200 | 3,6550 | 3,6200 | 3,6450 | 3,6450 | 230 |
| 09 gen 2024 | 3,6250 | 3,6350 | 3,6150 | 3,6350 | 3,6350 | 48 |
| 08 gen 2024 | 3,6100 | 3,6400 | 3,6050 | 3,6400 | 3,6400 | 17 |
| 05 gen 2024 | 3,6150 | 3,6500 | 3,6150 | 3,6250 | 3,6250 | 909 |
| 04 gen 2024 | 3,5650 | 3,6400 | 3,5650 | 3,6400 | 3,6400 | 480 |
| 03 gen 2024 | 3,6150 | 3,6350 | 3,6000 | 3,6350 | 3,6350 | 1.070 |
| 02 gen 2024 | 3,6050 | 3,6350 | 3,6050 | 3,6350 | 3,6350 | 1.002 |
| 29 dic 2023 | 3,5950 | 3,6150 | 3,5950 | 3,6050 | 3,6050 | 4.147 |
| *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.