Italia markets open in 59 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.236,31 -843,39 (-2,22%) EUR/USD
1,0632 -0,0015 (-0,14%) Bitcoin EUR
58.409,39 +967,07 (+1,68%) CMC Crypto 200
1.284,14 -28,49 (-2,13%)
China Life Insurance Co Ltd (CHL.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:08AM 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 |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 1,0740 | 1,0740 | 1,0740 | 1,0740 | 1,0740 | 500 |
| 17 apr 2024 | 1,0410 | 1,0410 | 1,0410 | 1,0410 | 1,0410 | - |
| 16 apr 2024 | 1,0445 | 1,0445 | 1,0445 | 1,0445 | 1,0445 | - |
| 15 apr 2024 | 1,0515 | 1,0515 | 1,0515 | 1,0515 | 1,0515 | - |
| 12 apr 2024 | 1,0495 | 1,0495 | 1,0495 | 1,0495 | 1,0495 | - |
| 11 apr 2024 | 1,0725 | 1,0725 | 1,0725 | 1,0725 | 1,0725 | - |
| 10 apr 2024 | 1,0795 | 1,0795 | 1,0795 | 1,0795 | 1,0795 | - |
| 09 apr 2024 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | - |
| 08 apr 2024 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | - |
| 05 apr 2024 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | - |
| 04 apr 2024 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | - |
| 03 apr 2024 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | - |
| 02 apr 2024 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | - |
| 28 mar 2024 | 1,0875 | 1,0875 | 1,0875 | 1,0875 | 1,0875 | - |
| 27 mar 2024 | 1,0385 | 1,0385 | 1,0385 | 1,0385 | 1,0385 | - |
| 26 mar 2024 | 1,0675 | 1,0675 | 1,0675 | 1,0675 | 1,0675 | - |
| 25 mar 2024 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | - |
| 22 mar 2024 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | - |
| 21 mar 2024 | 1,1155 | 1,1155 | 1,1155 | 1,1155 | 1,1155 | - |
| 20 mar 2024 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | - |
| 19 mar 2024 | 1,0935 | 1,0935 | 1,0935 | 1,0935 | 1,0935 | - |
| 18 mar 2024 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | - |
| 15 mar 2024 | 1,0975 | 1,0975 | 1,0975 | 1,0975 | 1,0975 | - |
| 14 mar 2024 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | - |
| 13 mar 2024 | 1,1395 | 1,1395 | 1,1395 | 1,1395 | 1,1395 | - |
| 12 mar 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | - |
| 11 mar 2024 | 1,1055 | 1,1055 | 1,1055 | 1,1055 | 1,1055 | - |
| 08 mar 2024 | 1,0955 | 1,0955 | 1,0955 | 1,0955 | 1,0955 | - |
| 07 mar 2024 | 1,0735 | 1,0735 | 1,0735 | 1,0735 | 1,0735 | - |
| 06 mar 2024 | 1,0875 | 1,0875 | 1,0875 | 1,0875 | 1,0875 | - |
| 05 mar 2024 | 1,0745 | 1,0745 | 1,0745 | 1,0745 | 1,0745 | - |
| 04 mar 2024 | 1,0835 | 1,1000 | 1,0835 | 1,1000 | 1,1000 | 500 |
| 01 mar 2024 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | - |
| 29 feb 2024 | 1,1325 | 1,1325 | 1,1325 | 1,1325 | 1,1325 | - |
| 28 feb 2024 | 1,1290 | 1,1290 | 1,1290 | 1,1290 | 1,1290 | - |
| 27 feb 2024 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | - |
| 26 feb 2024 | 1,1605 | 1,1605 | 1,1605 | 1,1605 | 1,1605 | - |
| 23 feb 2024 | 1,1910 | 1,2300 | 1,1910 | 1,2300 | 1,2300 | 4.879 |
| 22 feb 2024 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | - |
| 21 feb 2024 | 1,1695 | 1,1695 | 1,1695 | 1,1695 | 1,1695 | - |
| 20 feb 2024 | 1,1155 | 1,1450 | 1,1155 | 1,1450 | 1,1450 | 500 |
| 19 feb 2024 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | - |
| 16 feb 2024 | 1,1385 | 1,1385 | 1,1385 | 1,1385 | 1,1385 | - |
| 15 feb 2024 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | - |
| 14 feb 2024 | 1,0935 | 1,0935 | 1,0935 | 1,0935 | 1,0935 | - |
| 13 feb 2024 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | - |
| 12 feb 2024 | 1,0795 | 1,0795 | 1,0795 | 1,0795 | 1,0795 | - |
| 09 feb 2024 | 1,0825 | 1,0825 | 1,0825 | 1,0825 | 1,0825 | - |
| 08 feb 2024 | 1,0875 | 1,0875 | 1,0875 | 1,0875 | 1,0875 | - |
| 07 feb 2024 | 1,1045 | 1,1045 | 1,1045 | 1,1045 | 1,1045 | - |
| 06 feb 2024 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | - |
| 05 feb 2024 | 1,0310 | 1,0310 | 1,0310 | 1,0310 | 1,0310 | - |
| 02 feb 2024 | 1,0390 | 1,0390 | 1,0390 | 1,0390 | 1,0390 | - |
| 01 feb 2024 | 1,0555 | 1,0555 | 1,0555 | 1,0555 | 1,0555 | - |
| 31 gen 2024 | 1,0440 | 1,0440 | 1,0440 | 1,0440 | 1,0440 | - |
| 30 gen 2024 | 1,0490 | 1,0490 | 1,0490 | 1,0490 | 1,0490 | - |
| 29 gen 2024 | 1,0835 | 1,0835 | 1,0835 | 1,0835 | 1,0835 | - |
| 26 gen 2024 | 1,0705 | 1,0705 | 1,0705 | 1,0705 | 1,0705 | - |
| 25 gen 2024 | 1,0835 | 1,0835 | 1,0835 | 1,0835 | 1,0835 | - |
| 24 gen 2024 | 1,0255 | 1,0255 | 1,0255 | 1,0255 | 1,0255 | - |
| 23 gen 2024 | 0,9946 | 0,9946 | 0,9946 | 0,9946 | 0,9946 | - |
| 22 gen 2024 | 0,9580 | 0,9580 | 0,9580 | 0,9580 | 0,9580 | - |
| 19 gen 2024 | 0,9942 | 0,9942 | 0,9942 | 0,9942 | 0,9942 | - |
| 18 gen 2024 | 0,9960 | 0,9960 | 0,9960 | 0,9960 | 0,9960 | - |
| 17 gen 2024 | 1,0070 | 1,0070 | 1,0070 | 1,0070 | 1,0070 | 1.000 |
| 16 gen 2024 | 1,0335 | 1,0335 | 1,0335 | 1,0335 | 1,0335 | - |
| 15 gen 2024 | 1,0310 | 1,0310 | 1,0310 | 1,0310 | 1,0310 | - |
| 12 gen 2024 | 1,0310 | 1,0310 | 1,0310 | 1,0310 | 1,0310 | - |
| 11 gen 2024 | 1,0415 | 1,0415 | 1,0415 | 1,0415 | 1,0415 | - |
| 10 gen 2024 | 1,0240 | 1,0240 | 1,0240 | 1,0240 | 1,0240 | - |
| 09 gen 2024 | 1,0480 | 1,0480 | 1,0480 | 1,0480 | 1,0480 | - |
| 08 gen 2024 | 1,1000 | 1,1040 | 1,1000 | 1,1040 | 1,1040 | 29.000 |
| 05 gen 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 04 gen 2024 | 1,1230 | 1,1230 | 1,1230 | 1,1230 | 1,1230 | - |
| 03 gen 2024 | 1,1335 | 1,1335 | 1,1335 | 1,1335 | 1,1335 | - |
| 02 gen 2024 | 1,1215 | 1,1215 | 1,1215 | 1,1215 | 1,1215 | - |
| 29 dic 2023 | 1,1525 | 1,1525 | 1,1525 | 1,1525 | 1,1525 | - |
| 28 dic 2023 | 1,1635 | 1,1635 | 1,1635 | 1,1635 | 1,1635 | - |
| 27 dic 2023 | 1,1165 | 1,1165 | 1,1165 | 1,1165 | 1,1165 | - |
| 22 dic 2023 | 1,1145 | 1,1145 | 1,1145 | 1,1145 | 1,1145 | - |
| 21 dic 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 20 dic 2023 | 1,1015 | 1,1015 | 1,1015 | 1,1015 | 1,1015 | - |
| 19 dic 2023 | 1,1135 | 1,1135 | 1,1135 | 1,1135 | 1,1135 | - |
| 18 dic 2023 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | - |
| 15 dic 2023 | 1,1340 | 1,1340 | 1,1340 | 1,1340 | 1,1340 | - |
| 14 dic 2023 | 1,1190 | 1,1190 | 1,1190 | 1,1190 | 1,1190 | - |
| 13 dic 2023 | 1,1205 | 1,1205 | 1,1205 | 1,1205 | 1,1205 | - |
| 12 dic 2023 | 1,1645 | 1,1645 | 1,1645 | 1,1645 | 1,1645 | - |
| 11 dic 2023 | 1,1330 | 1,1330 | 1,1330 | 1,1330 | 1,1330 | - |
| 08 dic 2023 | 1,1605 | 1,1605 | 1,1605 | 1,1605 | 1,1605 | - |
| 07 dic 2023 | 1,1765 | 1,1765 | 1,1765 | 1,1765 | 1,1765 | - |
| 06 dic 2023 | 1,1910 | 1,1910 | 1,1910 | 1,1910 | 1,1910 | - |
| 05 dic 2023 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | - |
| 04 dic 2023 | 1,1925 | 1,1925 | 1,1925 | 1,1925 | 1,1925 | - |
| 01 dic 2023 | 1,2210 | 1,2210 | 1,2210 | 1,2210 | 1,2210 | - |
| 30 nov 2023 | 1,2205 | 1,2205 | 1,2205 | 1,2205 | 1,2205 | - |
| 29 nov 2023 | 1,2065 | 1,2065 | 1,2065 | 1,2065 | 1,2065 | - |
| 28 nov 2023 | 1,2610 | 1,2610 | 1,2610 | 1,2610 | 1,2610 | - |
| 27 nov 2023 | 1,2630 | 1,2630 | 1,2630 | 1,2630 | 1,2630 | - |
| 24 nov 2023 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | - |
| *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.