Italia markets open in 4 hours 53 minutes
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.666,33 +280,60 (+0,73%) EUR/USD
1,0886 -0,0001 (-0,01%) Bitcoin EUR
60.629,07 +3.925,97 (+6,92%) CMC Crypto 200
1.389,32 +121,37 (+9,57%)
Baader Bank Aktiengesellschaft (BWB.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:29PM CEST
Periodo di tempo:
16 mag 2023 - 16 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | 3,9200 | 3,9200 | 3,8800 | 3,8800 | 3,8800 | 406 |
| 14 mag 2024 | 3,8500 | 3,9000 | 3,8500 | 3,9000 | 3,9000 | - |
| 13 mag 2024 | 3,9000 | 3,9000 | 3,8800 | 3,8800 | 3,8800 | - |
| 10 mag 2024 | 3,9200 | 3,9300 | 3,7600 | 3,7600 | 3,7600 | 406 |
| 09 mag 2024 | 3,7600 | 3,7900 | 3,7600 | 3,7900 | 3,7900 | - |
| 08 mag 2024 | 3,8000 | 3,8400 | 3,7600 | 3,7600 | 3,7600 | - |
| 07 mag 2024 | 3,7200 | 3,7500 | 3,7200 | 3,7500 | 3,7500 | - |
| 06 mag 2024 | 3,5600 | 3,8000 | 3,5600 | 3,7700 | 3,7700 | 6.000 |
| 03 mag 2024 | 3,7100 | 3,7100 | 3,5200 | 3,5600 | 3,5600 | 3.194 |
| 02 mag 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 30 apr 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 29 apr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 26 apr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 25 apr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 24 apr 2024 | 3,5200 | 3,6000 | 3,5200 | 3,6000 | 3,6000 | - |
| 23 apr 2024 | 3,3700 | 3,6000 | 3,3700 | 3,6000 | 3,6000 | - |
| 22 apr 2024 | 3,5400 | 3,5400 | 3,3700 | 3,4100 | 3,4100 | 280 |
| 19 apr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 18 apr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 17 apr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 16 apr 2024 | 3,4300 | 3,4500 | 3,3600 | 3,3600 | 3,3600 | - |
| 15 apr 2024 | 3,4400 | 3,4500 | 3,4400 | 3,4500 | 3,4500 | - |
| 12 apr 2024 | 3,5100 | 3,5100 | 3,4500 | 3,5000 | 3,5000 | - |
| 11 apr 2024 | 3,4500 | 3,4800 | 3,4500 | 3,4800 | 3,4800 | - |
| 10 apr 2024 | 3,3500 | 3,4900 | 3,3500 | 3,4800 | 3,4800 | - |
| 09 apr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 08 apr 2024 | 3,4100 | 3,4100 | 3,3700 | 3,3700 | 3,3700 | - |
| 05 apr 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 04 apr 2024 | 3,3900 | 3,3900 | 3,3700 | 3,3700 | 3,3700 | 250 |
| 03 apr 2024 | 3,3900 | 3,3900 | 3,3600 | 3,3700 | 3,3700 | - |
| 02 apr 2024 | 3,3800 | 3,3800 | 3,3600 | 3,3600 | 3,3600 | 100 |
| 28 mar 2024 | 3,3200 | 3,3600 | 3,3200 | 3,3600 | 3,3600 | - |
| 27 mar 2024 | 3,3000 | 3,3900 | 3,3000 | 3,3500 | 3,3500 | 1.371 |
| 26 mar 2024 | 3,3600 | 3,4200 | 3,3600 | 3,4200 | 3,4200 | - |
| 25 mar 2024 | 3,3800 | 3,4400 | 3,3800 | 3,4400 | 3,4400 | - |
| 22 mar 2024 | 3,3600 | 3,4000 | 3,3500 | 3,3500 | 3,3500 | 2.000 |
| 21 mar 2024 | 3,3000 | 3,3100 | 3,3000 | 3,3100 | 3,3100 | - |
| 20 mar 2024 | 3,3000 | 3,3800 | 3,3000 | 3,3800 | 3,3800 | - |
| 19 mar 2024 | 3,3200 | 3,3200 | 3,3000 | 3,3000 | 3,3000 | - |
| 18 mar 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 15 mar 2024 | 3,3100 | 3,3900 | 3,3100 | 3,3900 | 3,3900 | - |
| 14 mar 2024 | 3,4100 | 3,4100 | 3,2500 | 3,2500 | 3,2500 | - |
| 13 mar 2024 | 3,4000 | 3,4300 | 3,3600 | 3,4300 | 3,4300 | - |
| 12 mar 2024 | 3,3800 | 3,4200 | 3,2700 | 3,4200 | 3,4200 | - |
| 11 mar 2024 | 3,3000 | 3,3800 | 3,3000 | 3,3300 | 3,3300 | 3.000 |
| 08 mar 2024 | 3,2100 | 3,2500 | 3,2100 | 3,2500 | 3,2500 | - |
| 07 mar 2024 | 3,2600 | 3,2700 | 3,2400 | 3,2400 | 3,2400 | - |
| 06 mar 2024 | 3,1800 | 3,3000 | 3,1800 | 3,2900 | 3,2900 | 2.000 |
| 05 mar 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 04 mar 2024 | 3,2100 | 3,2500 | 3,2100 | 3,2300 | 3,2300 | - |
| 01 mar 2024 | 3,1600 | 3,2100 | 3,1600 | 3,2100 | 3,2100 | - |
| 29 feb 2024 | 3,3000 | 3,3000 | 3,1600 | 3,1600 | 3,1600 | - |
| 28 feb 2024 | 3,3000 | 3,3900 | 3,2800 | 3,2800 | 3,2800 | 700 |
| 27 feb 2024 | 3,2800 | 3,2900 | 3,2800 | 3,2900 | 3,2900 | - |
| 26 feb 2024 | 3,1500 | 3,2200 | 3,1500 | 3,2200 | 3,2200 | - |
| 23 feb 2024 | 3,1600 | 3,2500 | 3,1600 | 3,2500 | 3,2500 | 1.100 |
| 22 feb 2024 | 3,0400 | 3,1500 | 3,0400 | 3,1500 | 3,1500 | - |
| 21 feb 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 20 feb 2024 | 2,9000 | 3,0400 | 2,9000 | 3,0400 | 3,0400 | - |
| 19 feb 2024 | 3,1200 | 3,2300 | 3,0300 | 3,0300 | 3,0300 | 176 |
| 16 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 15 feb 2024 | 3,1100 | 3,2000 | 3,1100 | 3,2000 | 3,2000 | - |
| 14 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 13 feb 2024 | 3,1600 | 3,1600 | 3,1000 | 3,1200 | 3,1200 | - |
| 12 feb 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 09 feb 2024 | 3,2000 | 3,2000 | 3,1500 | 3,1500 | 3,1500 | - |
| 08 feb 2024 | 3,1400 | 3,1400 | 3,1000 | 3,1100 | 3,1100 | 600 |
| 07 feb 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
| 06 feb 2024 | 3,1000 | 3,1100 | 3,1000 | 3,1100 | 3,1100 | - |
| 05 feb 2024 | 3,2000 | 3,2100 | 3,1000 | 3,1800 | 3,1800 | 200 |
| 02 feb 2024 | 3,2100 | 3,2300 | 3,2100 | 3,2300 | 3,2300 | - |
| 01 feb 2024 | 3,2100 | 3,2500 | 3,2000 | 3,2500 | 3,2500 | - |
| 31 gen 2024 | 3,1100 | 3,2000 | 3,1100 | 3,2000 | 3,2000 | - |
| 30 gen 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 29 gen 2024 | 3,1200 | 3,1300 | 3,1200 | 3,1300 | 3,1300 | 1.500 |
| 26 gen 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 25 gen 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 24 gen 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 23 gen 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 22 gen 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
| 19 gen 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 18 gen 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 17 gen 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 16 gen 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 15 gen 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 12 gen 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 11 gen 2024 | 3,2400 | 3,2600 | 3,2400 | 3,2600 | 3,2600 | 600 |
| 10 gen 2024 | 3,2200 | 3,2200 | 3,1500 | 3,1500 | 3,1500 | 2.000 |
| 09 gen 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 08 gen 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 05 gen 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 04 gen 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 03 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 02 gen 2024 | 3,2100 | 3,3100 | 3,2100 | 3,3000 | 3,3000 | 6.400 |
| 29 dic 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 28 dic 2023 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 27 dic 2023 | 3,4000 | 3,4000 | 3,3500 | 3,3500 | 3,3500 | 110 |
| 22 dic 2023 | 3,5100 | 3,5100 | 3,4500 | 3,4500 | 3,4500 | 600 |
| 21 dic 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 20 dic 2023 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| *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.