Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0887 +0,0066 (+0,61%) Bitcoin EUR
60.522,95 +3.923,73 (+6,93%) CMC Crypto 200
1.392,79 +124,84 (+9,86%)
Contact Energy Limited (BZB.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:24PM CEST
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 79 |
| 14 mag 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 13 mag 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 10 mag 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 300 |
| 09 mag 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 08 mag 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 07 mag 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 06 mag 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 03 mag 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 02 mag 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 600 |
| 30 apr 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 29 apr 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 1 |
| 26 apr 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 25 apr 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 24 apr 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 23 apr 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 22 apr 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 19 apr 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 18 apr 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 17 apr 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 16 apr 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 15 apr 2024 | 4,5800 | 4,5800 | 4,5600 | 4,5600 | 4,5600 | - |
| 12 apr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 11 apr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 10 apr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 8.000 |
| 09 apr 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 08 apr 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 05 apr 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 04 apr 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 03 apr 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 02 apr 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 28 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 27 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 26 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 25 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 22 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 21 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 20 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 19 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 18 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 15 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 14 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 13 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 12 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 11 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 08 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 07 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 06 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 05 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 04 mar 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 01 mar 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 29 feb 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 28 feb 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 27 feb 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 26 feb 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 26 feb 2024 | 0.14 Dividendo | |||||
| 23 feb 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,6600 | - |
| 22 feb 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,6600 | 557 |
| 21 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5629 | - |
| 20 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5629 | - |
| 19 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5629 | - |
| 16 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5629 | - |
| 15 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5629 | 20 |
| 14 feb 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,3299 | - |
| 13 feb 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,3299 | - |
| 12 feb 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,3299 | - |
| 09 feb 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,3299 | - |
| 08 feb 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,3299 | - |
| 07 feb 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,3299 | - |
| 06 feb 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,3299 | - |
| 05 feb 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,3299 | 420 |
| 02 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 01 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 31 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 30 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 29 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 26 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 25 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 24 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 23 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 22 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 19 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 18 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 17 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 16 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 15 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 12 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 11 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 10 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 09 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 08 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 05 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 04 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 03 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 02 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 29 dic 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 28 dic 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 27 dic 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 22 dic 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| 21 dic 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,3493 | - |
| *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.