Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.969,18 +193,80 (+0,51%) Nasdaq
15.385,14 -216,36 (-1,39%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,29 +0,56 (+0,68%) Bitcoin EUR
60.090,36 +411,24 (+0,69%)
Vicinity Centres (C98.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 03:32PM CEST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 1,0748 | 1,0750 | 1,0748 | 1,0750 | 1,0750 | 22.400 |
| 18 apr 2024 | 1,0906 | 1,0906 | 1,0906 | 1,0906 | 1,0906 | - |
| 17 apr 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 16 apr 2024 | 1,0714 | 1,0714 | 1,0714 | 1,0714 | 1,0714 | - |
| 15 apr 2024 | 1,1068 | 1,1068 | 1,1068 | 1,1068 | 1,1068 | - |
| 12 apr 2024 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | - |
| 11 apr 2024 | 1,1216 | 1,1216 | 1,1216 | 1,1216 | 1,1216 | - |
| 10 apr 2024 | 1,1594 | 1,1594 | 1,1594 | 1,1594 | 1,1594 | - |
| 09 apr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 08 apr 2024 | 1,1474 | 1,1474 | 1,1474 | 1,1474 | 1,1474 | - |
| 05 apr 2024 | 1,1308 | 1,1308 | 1,1308 | 1,1308 | 1,1308 | - |
| 04 apr 2024 | 1,1406 | 1,1406 | 1,1406 | 1,1406 | 1,1406 | - |
| 03 apr 2024 | 1,1384 | 1,1384 | 1,1384 | 1,1384 | 1,1384 | - |
| 02 apr 2024 | 1,1976 | 1,1976 | 1,1976 | 1,1976 | 1,1976 | - |
| 28 mar 2024 | 1,2232 | 1,2232 | 1,2216 | 1,2216 | 1,2216 | - |
| 27 mar 2024 | 1,1932 | 1,1932 | 1,1932 | 1,1932 | 1,1932 | - |
| 26 mar 2024 | 1,1992 | 1,1994 | 1,1992 | 1,1994 | 1,1994 | - |
| 25 mar 2024 | 1,1992 | 1,1992 | 1,1992 | 1,1992 | 1,1992 | - |
| 22 mar 2024 | 1,1974 | 1,1974 | 1,1974 | 1,1974 | 1,1974 | - |
| 21 mar 2024 | 1,1818 | 1,1818 | 1,1818 | 1,1818 | 1,1818 | - |
| 20 mar 2024 | 1,1648 | 1,1648 | 1,1648 | 1,1648 | 1,1648 | - |
| 19 mar 2024 | 1,1742 | 1,1764 | 1,1742 | 1,1764 | 1,1764 | - |
| 18 mar 2024 | 1,1840 | 1,1840 | 1,1830 | 1,1830 | 1,1830 | - |
| 15 mar 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | - |
| 14 mar 2024 | 1,1852 | 1,1852 | 1,1852 | 1,1852 | 1,1852 | - |
| 13 mar 2024 | 1,2038 | 1,2038 | 1,2038 | 1,2038 | 1,2038 | - |
| 12 mar 2024 | 1,1842 | 1,1842 | 1,1842 | 1,1842 | 1,1842 | - |
| 11 mar 2024 | 1,1846 | 1,1846 | 1,1846 | 1,1846 | 1,1846 | - |
| 08 mar 2024 | 1,1876 | 1,1876 | 1,1876 | 1,1876 | 1,1876 | - |
| 07 mar 2024 | 1,1534 | 1,1534 | 1,1534 | 1,1534 | 1,1534 | - |
| 06 mar 2024 | 1,1398 | 1,1398 | 1,1398 | 1,1398 | 1,1398 | - |
| 05 mar 2024 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | - |
| 04 mar 2024 | 1,1208 | 1,1208 | 1,1208 | 1,1208 | 1,1208 | - |
| 01 mar 2024 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | - |
| 29 feb 2024 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | - |
| 28 feb 2024 | 1,1016 | 1,1016 | 1,1016 | 1,1016 | 1,1016 | - |
| 27 feb 2024 | 1,1148 | 1,1148 | 1,1148 | 1,1148 | 1,1148 | - |
| 26 feb 2024 | 1,1214 | 1,1214 | 1,1200 | 1,1200 | 1,1200 | - |
| 23 feb 2024 | 1,1536 | 1,1536 | 1,1536 | 1,1536 | 1,1536 | - |
| 22 feb 2024 | 1,1806 | 1,1806 | 1,1806 | 1,1806 | 1,1806 | - |
| 21 feb 2024 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | - |
| 20 feb 2024 | 1,1612 | 1,1612 | 1,1612 | 1,1612 | 1,1612 | - |
| 20 feb 2024 | 0.0585 Dividendo | |||||
| 19 feb 2024 | 1,1942 | 1,1942 | 1,1942 | 1,1942 | 1,1357 | - |
| 16 feb 2024 | 1,2106 | 1,2106 | 1,2106 | 1,2106 | 1,1513 | - |
| 15 feb 2024 | 1,2084 | 1,2084 | 1,2084 | 1,2084 | 1,1492 | - |
| 14 feb 2024 | 1,1944 | 1,1944 | 1,1944 | 1,1944 | 1,1359 | - |
| 13 feb 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,1555 | - |
| 12 feb 2024 | 1,2068 | 1,2068 | 1,2068 | 1,2068 | 1,1477 | - |
| 09 feb 2024 | 1,2232 | 1,2232 | 1,2232 | 1,2232 | 1,1633 | - |
| 08 feb 2024 | 1,2204 | 1,2204 | 1,2204 | 1,2204 | 1,1606 | - |
| 07 feb 2024 | 1,1994 | 1,1994 | 1,1994 | 1,1994 | 1,1406 | - |
| 06 feb 2024 | 1,1854 | 1,1854 | 1,1854 | 1,1854 | 1,1273 | - |
| 05 feb 2024 | 1,1888 | 1,1888 | 1,1888 | 1,1888 | 1,1306 | - |
| 02 feb 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,1460 | - |
| 01 feb 2024 | 1,1798 | 1,1798 | 1,1798 | 1,1798 | 1,1220 | - |
| 31 gen 2024 | 1,2000 | 1,2014 | 1,2000 | 1,2014 | 1,1425 | - |
| 30 gen 2024 | 1,1834 | 1,1834 | 1,1834 | 1,1834 | 1,1254 | - |
| 29 gen 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1070 | - |
| 26 gen 2024 | 1,1518 | 1,1518 | 1,1518 | 1,1518 | 1,0954 | - |
| 25 gen 2024 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,0889 | - |
| 24 gen 2024 | 1,1562 | 1,1564 | 1,1562 | 1,1564 | 1,0998 | - |
| 23 gen 2024 | 1,1436 | 1,1436 | 1,1436 | 1,1436 | 1,0876 | - |
| 22 gen 2024 | 1,1390 | 1,1398 | 1,1390 | 1,1398 | 1,0840 | - |
| 19 gen 2024 | 1,1366 | 1,1366 | 1,1366 | 1,1366 | 1,0809 | - |
| 18 gen 2024 | 1,1282 | 1,1282 | 1,1280 | 1,1280 | 1,0727 | - |
| 17 gen 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1060 | - |
| 16 gen 2024 | 1,1866 | 1,1866 | 1,1866 | 1,1866 | 1,1285 | - |
| 15 gen 2024 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,1650 | - |
| 12 gen 2024 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,1650 | - |
| 11 gen 2024 | 1,2284 | 1,2284 | 1,2284 | 1,2284 | 1,1682 | - |
| 10 gen 2024 | 1,2272 | 1,2272 | 1,2234 | 1,2234 | 1,1635 | - |
| 09 gen 2024 | 1,2052 | 1,2052 | 1,2052 | 1,2052 | 1,1462 | - |
| 08 gen 2024 | 1,1942 | 1,1942 | 1,1942 | 1,1942 | 1,1357 | - |
| 05 gen 2024 | 1,1954 | 1,1954 | 1,1954 | 1,1954 | 1,1368 | - |
| 04 gen 2024 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1374 | - |
| 03 gen 2024 | 1,2034 | 1,2034 | 1,2004 | 1,2004 | 1,1416 | - |
| 02 gen 2024 | 1,2312 | 1,2312 | 1,2312 | 1,2312 | 1,1709 | - |
| 29 dic 2023 | 1,2352 | 1,2352 | 1,2352 | 1,2352 | 1,1747 | - |
| 28 dic 2023 | 1,2254 | 1,2254 | 1,2254 | 1,2254 | 1,1654 | - |
| 27 dic 2023 | 1,2236 | 1,2236 | 1,2236 | 1,2236 | 1,1637 | - |
| 22 dic 2023 | 1,2066 | 1,2066 | 1,2066 | 1,2066 | 1,1475 | - |
| 21 dic 2023 | 1,1946 | 1,1946 | 1,1946 | 1,1946 | 1,1361 | - |
| 20 dic 2023 | 1,2226 | 1,2226 | 1,2226 | 1,2226 | 1,1627 | - |
| 19 dic 2023 | 1,2034 | 1,2034 | 1,2032 | 1,2032 | 1,1443 | - |
| 18 dic 2023 | 1,2188 | 1,2188 | 1,2188 | 1,2188 | 1,1591 | - |
| 15 dic 2023 | 1,2362 | 1,2362 | 1,2362 | 1,2362 | 1,1756 | - |
| 14 dic 2023 | 1,2316 | 1,2316 | 1,1878 | 1,1878 | 1,1296 | - |
| 13 dic 2023 | 1,1686 | 1,1694 | 1,1686 | 1,1694 | 1,1121 | - |
| 12 dic 2023 | 1,1722 | 1,1722 | 1,1722 | 1,1722 | 1,1148 | - |
| 11 dic 2023 | 1,1422 | 1,1422 | 1,1422 | 1,1422 | 1,0862 | - |
| 08 dic 2023 | 1,1444 | 1,1444 | 1,1434 | 1,1434 | 1,0874 | - |
| 07 dic 2023 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | 1,0727 | - |
| 06 dic 2023 | 1,1386 | 1,1394 | 1,1386 | 1,1394 | 1,0836 | - |
| 05 dic 2023 | 1,0966 | 1,0966 | 1,0966 | 1,0966 | 1,0429 | - |
| 04 dic 2023 | 1,1166 | 1,1166 | 1,1166 | 1,1166 | 1,0619 | - |
| 01 dic 2023 | 1,0864 | 1,0864 | 1,0864 | 1,0864 | 1,0332 | - |
| 30 nov 2023 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | 1,0280 | - |
| 29 nov 2023 | 1,0622 | 1,0622 | 1,0622 | 1,0622 | 1,0102 | - |
| 28 nov 2023 | 1,0520 | 1,0520 | 1,0508 | 1,0508 | 0,9993 | - |
| *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.