Italia markets open in 2 hours 56 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.127,66 +165,86 (+0,44%) EUR/USD
1,0683 +0,0008 (+0,07%) Bitcoin EUR
58.044,80 -1.740,03 (-2,91%) CMC Crypto 200
885,54 0,00 (0,00%)
CHF/HUF (CHFHUF=X)
CCY - CCY Prezzo differito. Valuta in HUF.
Aggiungi a watchlist
In data: 05:03AM BST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HUFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 404,6600 | 404,6600 | 403,9360 | 404,0150 | 404,0150 | - |
| 17 apr 2024 | 407,5700 | 408,0600 | 403,9939 | 407,5295 | 407,5295 | - |
| 16 apr 2024 | 406,5400 | 407,7892 | 405,4300 | 406,6200 | 406,6200 | - |
| 15 apr 2024 | 403,4253 | 406,1800 | 402,0916 | 403,2900 | 403,2900 | - |
| 12 apr 2024 | 399,1900 | 406,3600 | 398,9561 | 399,1300 | 399,1300 | - |
| 11 apr 2024 | 398,6600 | 399,6708 | 396,7403 | 398,7712 | 398,7712 | - |
| 10 apr 2024 | 397,8700 | 399,6800 | 396,3898 | 397,8300 | 397,8300 | - |
| 09 apr 2024 | 396,3900 | 398,1400 | 395,4032 | 396,3900 | 396,3900 | - |
| 08 apr 2024 | 398,2200 | 398,6342 | 395,7668 | 398,1765 | 398,1765 | - |
| 05 apr 2024 | 401,2334 | 401,4760 | 396,9500 | 401,2733 | 401,2733 | - |
| 04 apr 2024 | 400,9679 | 401,1700 | 397,1667 | 400,8637 | 400,8637 | - |
| 03 apr 2024 | 403,7400 | 403,7890 | 400,2600 | 403,6900 | 403,6900 | - |
| 02 apr 2024 | 405,9176 | 406,6400 | 403,7262 | 406,0533 | 406,0533 | - |
| 01 apr 2024 | 405,1800 | 406,6700 | 404,0300 | 405,1600 | 405,1600 | - |
| 29 mar 2024 | 404,7326 | 405,3583 | 403,1580 | 405,0215 | 405,0215 | - |
| 28 mar 2024 | 402,7800 | 405,3600 | 402,4000 | 403,0253 | 403,0253 | - |
| 27 mar 2024 | 403,7092 | 404,3819 | 401,6395 | 403,5300 | 403,5300 | - |
| 26 mar 2024 | 407,0943 | 407,2382 | 402,7809 | 406,8800 | 406,8800 | - |
| 25 mar 2024 | 409,3141 | 409,7650 | 406,9744 | 409,1300 | 409,1300 | - |
| 22 mar 2024 | 403,8300 | 408,8100 | 403,8300 | 403,8327 | 403,8327 | - |
| 21 mar 2024 | 406,3794 | 407,1771 | 402,3000 | 406,3600 | 406,3600 | - |
| 20 mar 2024 | 408,5939 | 409,8826 | 407,7684 | 408,5500 | 408,5500 | - |
| 19 mar 2024 | 408,9120 | 411,0600 | 407,9100 | 408,9634 | 408,9634 | - |
| 18 mar 2024 | 408,2700 | 410,4490 | 407,5000 | 408,3200 | 408,3200 | - |
| 15 mar 2024 | 410,5189 | 411,1262 | 407,9600 | 410,4137 | 410,4137 | - |
| 14 mar 2024 | 411,3300 | 412,5600 | 408,7841 | 411,3200 | 411,3200 | - |
| 13 mar 2024 | 415,8300 | 416,4366 | 412,6894 | 415,8689 | 415,8689 | - |
| 12 mar 2024 | 411,0100 | 416,5877 | 410,5900 | 411,0400 | 411,0400 | - |
| 11 mar 2024 | 409,6971 | 412,2971 | 409,6971 | 409,6500 | 409,6500 | - |
| 08 mar 2024 | 411,1600 | 412,6100 | 409,6100 | 411,1785 | 411,1785 | - |
| 07 mar 2024 | 409,6090 | 413,3359 | 409,2300 | 409,4850 | 409,4850 | - |
| 06 mar 2024 | 410,2200 | 410,3536 | 407,1851 | 410,2300 | 410,2300 | - |
| 05 mar 2024 | 411,6442 | 412,3100 | 409,5699 | 411,1279 | 411,1279 | - |
| 04 mar 2024 | 410,9700 | 412,6800 | 410,8167 | 411,0259 | 411,0259 | - |
| 01 mar 2024 | 410,5300 | 411,6000 | 409,1100 | 410,5380 | 410,5380 | - |
| 29 feb 2024 | 412,8882 | 413,5400 | 411,2800 | 412,8238 | 412,8238 | - |
| 28 feb 2024 | 410,0974 | 413,7100 | 409,5400 | 409,9875 | 409,9875 | - |
| 27 feb 2024 | 407,5369 | 409,8680 | 406,9025 | 407,4300 | 407,4300 | - |
| 26 feb 2024 | 407,4600 | 408,6600 | 407,2200 | 407,4500 | 407,4500 | - |
| 23 feb 2024 | 406,1600 | 408,0417 | 406,0400 | 406,2269 | 406,2269 | - |
| 22 feb 2024 | 406,8843 | 407,2100 | 405,4679 | 406,7100 | 406,7100 | - |
| 21 feb 2024 | 406,1800 | 408,4000 | 406,1800 | 406,2800 | 406,2800 | - |
| 20 feb 2024 | 408,5174 | 409,4720 | 406,7200 | 408,2540 | 408,2540 | - |
| 19 feb 2024 | 408,7981 | 410,0894 | 408,7781 | 408,7300 | 408,7300 | - |
| 16 feb 2024 | 410,1600 | 410,8400 | 409,5211 | 410,3130 | 410,3130 | - |
| 15 feb 2024 | 408,9800 | 410,7500 | 406,1558 | 408,9416 | 408,9416 | - |
| 14 feb 2024 | 407,0600 | 410,1241 | 407,0300 | 406,9900 | 406,9900 | - |
| 13 feb 2024 | 409,8767 | 410,3705 | 406,6501 | 409,6575 | 409,6575 | - |
| 12 feb 2024 | 410,0294 | 411,2405 | 408,7448 | 409,8248 | 409,8248 | - |
| 09 feb 2024 | 412,5600 | 413,2350 | 409,8321 | 412,5400 | 412,5400 | - |
| 08 feb 2024 | 411,8800 | 412,9527 | 410,8500 | 411,8600 | 411,8600 | - |
| 07 feb 2024 | 412,7900 | 414,1276 | 411,9600 | 412,9465 | 412,9465 | - |
| 06 feb 2024 | 413,0900 | 413,6935 | 411,9900 | 413,0965 | 413,0965 | - |
| 05 feb 2024 | 409,8292 | 414,0276 | 409,8292 | 410,1619 | 410,1619 | - |
| 02 feb 2024 | 410,2100 | 412,0900 | 409,8700 | 410,2000 | 410,2000 | - |
| 01 feb 2024 | 411,5923 | 412,9200 | 409,7688 | 411,5300 | 411,5300 | - |
| 31 gen 2024 | 413,0700 | 414,1800 | 410,2000 | 413,2310 | 413,2310 | - |
| 30 gen 2024 | 416,7400 | 418,2488 | 412,4201 | 416,7432 | 416,7432 | - |
| 29 gen 2024 | 413,9300 | 418,1238 | 413,8700 | 413,9700 | 413,9700 | - |
| 26 gen 2024 | 409,1200 | 413,7278 | 409,0100 | 409,4550 | 409,4550 | - |
| 25 gen 2024 | 411,4000 | 412,4400 | 408,3699 | 411,8600 | 411,8600 | - |
| 24 gen 2024 | 408,8300 | 411,7387 | 407,8416 | 408,7900 | 408,7900 | - |
| 23 gen 2024 | 405,4735 | 409,1306 | 404,7852 | 405,4763 | 405,4763 | - |
| 22 gen 2024 | 403,6900 | 405,7533 | 402,6500 | 403,7289 | 403,7289 | - |
| 19 gen 2024 | 404,7100 | 406,0654 | 403,0962 | 404,6500 | 404,6500 | - |
| 18 gen 2024 | 403,9557 | 405,7860 | 402,9156 | 403,9200 | 403,9200 | - |
| 17 gen 2024 | 404,5400 | 406,5000 | 404,2000 | 404,6425 | 404,6425 | - |
| 16 gen 2024 | 403,8500 | 405,9500 | 403,7200 | 403,8800 | 403,8800 | - |
| 15 gen 2024 | 405,7004 | 406,5816 | 404,3743 | 405,7100 | 405,7100 | - |
| 12 gen 2024 | 405,5929 | 406,4057 | 404,5600 | 405,3615 | 405,3615 | - |
| 11 gen 2024 | 405,1120 | 407,0100 | 404,5529 | 404,9738 | 404,9738 | - |
| 10 gen 2024 | 406,3400 | 406,8497 | 404,6264 | 406,2855 | 406,2855 | - |
| 09 gen 2024 | 406,5182 | 407,6400 | 405,7800 | 406,5204 | 406,5204 | - |
| 08 gen 2024 | 405,5719 | 407,0640 | 404,8967 | 405,5100 | 405,5100 | - |
| 05 gen 2024 | 406,7940 | 407,5866 | 405,2500 | 406,8219 | 406,8219 | - |
| 04 gen 2024 | 409,6200 | 410,3374 | 405,8300 | 409,6500 | 409,6500 | - |
| 03 gen 2024 | 410,3100 | 410,6143 | 407,7300 | 410,0854 | 410,0854 | - |
| 02 gen 2024 | 411,2945 | 411,9316 | 408,1300 | 410,0600 | 410,0600 | - |
| 01 gen 2024 | 411,1740 | 411,3369 | 411,1740 | 411,1740 | 411,1740 | - |
| 29 dic 2023 | 409,4700 | 413,5200 | 409,3469 | 409,5000 | 409,5000 | - |
| 28 dic 2023 | 408,3534 | 412,9400 | 408,1100 | 408,1500 | 408,1500 | - |
| 27 dic 2023 | 404,7296 | 409,0300 | 403,7393 | 404,6961 | 404,6961 | - |
| 26 dic 2023 | 403,0100 | 405,5500 | 402,6468 | 404,4089 | 404,4089 | - |
| 25 dic 2023 | 401,4490 | 404,7469 | 401,0812 | 401,0360 | 401,0360 | - |
| 22 dic 2023 | 405,6160 | 406,6100 | 404,2600 | 405,4745 | 405,4745 | - |
| 21 dic 2023 | 406,3500 | 407,0100 | 404,7863 | 406,3300 | 406,3300 | - |
| 20 dic 2023 | 406,7017 | 408,4100 | 406,0237 | 406,7279 | 406,7279 | - |
| 19 dic 2023 | 405,6703 | 407,2687 | 403,4483 | 405,7588 | 405,7588 | - |
| 18 dic 2023 | 402,7400 | 407,1185 | 400,4490 | 402,6300 | 402,6300 | - |
| 15 dic 2023 | 397,9404 | 405,6100 | 397,5645 | 397,7900 | 397,7900 | - |
| 14 dic 2023 | 399,7003 | 400,6600 | 397,5400 | 399,6600 | 399,6600 | - |
| 13 dic 2023 | 404,0400 | 404,8500 | 401,7322 | 404,0539 | 404,0539 | - |
| 12 dic 2023 | 404,9300 | 405,7260 | 403,3086 | 405,1463 | 405,1463 | - |
| 11 dic 2023 | 401,0700 | 405,5961 | 400,7545 | 401,1500 | 401,1500 | - |
| 08 dic 2023 | 403,8539 | 405,7394 | 401,3530 | 403,4849 | 403,4849 | - |
| 07 dic 2023 | 403,4900 | 404,9500 | 402,7400 | 403,2412 | 403,2412 | - |
| 06 dic 2023 | 401,8673 | 404,2236 | 400,8700 | 401,8627 | 401,8627 | - |
| 05 dic 2023 | 401,2331 | 403,1600 | 400,3658 | 401,3500 | 401,3500 | - |
| 04 dic 2023 | 400,6100 | 402,3275 | 398,5711 | 400,4100 | 400,4100 | - |
| 01 dic 2023 | 398,7600 | 401,3214 | 397,3661 | 398,8044 | 398,8044 | - |
| *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.