Italia markets close in 3 hours 41 minutes
FTSE MIB
33.523,14 +302,83 (+0,91%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,70 +0,13 (+0,16%) Bitcoin EUR
61.666,89 +1.014,10 (+1,67%)
China Resources Beer (Holdings) Co Ltd (CHK.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 giu 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 260 |
| 19 giu 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 18 giu 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 17 giu 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 14 giu 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 13 giu 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 12 giu 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 11 giu 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 10 giu 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 07 giu 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 06 giu 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 05 giu 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 04 giu 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 03 giu 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 31 mag 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 30 mag 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 29 mag 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 28 mag 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 27 mag 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 24 mag 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 23 mag 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 22 mag 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 22 mag 2024 | 0.33 Dividendo | |||||
| 21 mag 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 3,9300 | - |
| 20 mag 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,0223 | - |
| 17 mag 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 3,9115 | - |
| 16 mag 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 3,9669 | - |
| 15 mag 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,0776 | - |
| 14 mag 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,0776 | - |
| 13 mag 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,0961 | - |
| 10 mag 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,1145 | - |
| 09 mag 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,1514 | - |
| 08 mag 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 3,9669 | - |
| 07 mag 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,0961 | - |
| 06 mag 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,0223 | - |
| 03 mag 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,0038 | - |
| 02 mag 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 3,8931 | - |
| 30 apr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 3,8746 | - |
| 29 apr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 3,8746 | - |
| 26 apr 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 3,9115 | - |
| 25 apr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,8193 | - |
| 24 apr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 3,8746 | - |
| 23 apr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 3,7824 | - |
| 22 apr 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,6717 | - |
| 19 apr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,5056 | - |
| 18 apr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,5610 | - |
| 17 apr 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,4872 | - |
| 16 apr 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,5241 | - |
| 15 apr 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,6163 | - |
| 12 apr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,5979 | - |
| 11 apr 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,7270 | - |
| 10 apr 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,6717 | - |
| 09 apr 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,6163 | - |
| 08 apr 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,6163 | - |
| 05 apr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,8193 | - |
| 04 apr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,8193 | - |
| 03 apr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,8193 | - |
| 02 apr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 3,9300 | - |
| 28 mar 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,8562 | - |
| 27 mar 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 3,7824 | - |
| 26 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 3,8377 | - |
| 25 mar 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,8193 | - |
| 22 mar 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 3,8746 | - |
| 21 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,0223 | - |
| 20 mar 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 3,9115 | - |
| 19 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,0223 | - |
| 18 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,0038 | - |
| 15 mar 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,8562 | - |
| 14 mar 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,8562 | - |
| 13 mar 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,8562 | - |
| 12 mar 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,8562 | - |
| 11 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,6348 | - |
| 08 mar 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,5241 | - |
| 07 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,6163 | - |
| 06 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,6348 | - |
| 05 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,4503 | - |
| 04 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,4872 | - |
| 01 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,5794 | - |
| 29 feb 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,6717 | - |
| 28 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,5794 | - |
| 27 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,5979 | - |
| 26 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,7086 | - |
| 23 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,7455 | - |
| 22 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,5425 | - |
| 21 feb 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,4503 | - |
| 20 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,2658 | - |
| 19 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,2658 | - |
| 16 feb 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,3765 | - |
| 15 feb 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,1182 | - |
| 14 feb 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,1551 | - |
| 13 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,0444 | - |
| 12 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,0444 | - |
| 09 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,0628 | - |
| 08 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,1366 | - |
| 07 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,1920 | - |
| 06 feb 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,2104 | - |
| 05 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,0259 | - |
| 02 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,0259 | - |
| 01 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,1366 | - |
| 31 gen 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,0259 | - |
| *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.