Italia markets close in 3 hours 17 minutes
FTSE MIB
33.560,62 +340,31 (+1,02%) 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
81,73 +0,16 (+0,20%) Bitcoin EUR
61.779,05 +899,48 (+1,48%)
Energy Company of Minas Gerais (CIDA.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:17AM 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 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 100 |
| 19 giu 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 18 giu 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 17 giu 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 14 giu 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 13 giu 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 12 giu 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 11 giu 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 10 giu 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 07 giu 2024 | 1,7500 | 1,9200 | 1,7500 | 1,9200 | 1,9200 | 100 |
| 06 giu 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 05 giu 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 04 giu 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 03 giu 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 31 mag 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 30 mag 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 29 mag 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 28 mag 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 27 mag 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 24 mag 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 23 mag 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 22 mag 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 21 mag 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 20 mag 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 17 mag 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 16 mag 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 15 mag 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 14 mag 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 13 mag 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 10 mag 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 09 mag 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 08 mag 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 07 mag 2024 | 1,9400 | 1,9800 | 1,9400 | 1,9800 | 1,9800 | 232 |
| 06 mag 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 03 mag 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 02 mag 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 30 apr 2024 | 2,2200 | 2,2200 | 1,8500 | 1,8500 | 1,8500 | 1.875 |
| 30 apr 2024 | 0.242269 Dividendo | |||||
| 30 apr 2024 | 130:100 Frazionamento azionario | |||||
| 29 apr 2024 | 1,7385 | 1,7385 | 1,7385 | 1,7385 | 1,4962 | - |
| 26 apr 2024 | 1,6769 | 1,6769 | 1,6769 | 1,6769 | 1,4432 | - |
| 25 apr 2024 | 1,7231 | 1,7231 | 1,7231 | 1,7231 | 1,4830 | - |
| 24 apr 2024 | 1,7538 | 1,7538 | 1,7538 | 1,7538 | 1,5094 | - |
| 23 apr 2024 | 1,7692 | 1,7692 | 1,7692 | 1,7692 | 1,5227 | - |
| 22 apr 2024 | 1,7385 | 1,7385 | 1,7385 | 1,7385 | 1,4962 | - |
| 19 apr 2024 | 1,7077 | 1,7077 | 1,7077 | 1,7077 | 1,4697 | - |
| 18 apr 2024 | 1,6923 | 1,6923 | 1,6923 | 1,6923 | 1,4565 | - |
| 17 apr 2024 | 1,6769 | 1,6769 | 1,6769 | 1,6769 | 1,4432 | - |
| 16 apr 2024 | 1,7231 | 1,7231 | 1,7231 | 1,7231 | 1,4830 | - |
| 15 apr 2024 | 1,7385 | 1,7385 | 1,7385 | 1,7385 | 1,4962 | - |
| 12 apr 2024 | 1,7692 | 1,7692 | 1,7692 | 1,7692 | 1,5227 | - |
| 11 apr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,5492 | - |
| 10 apr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,5492 | - |
| 09 apr 2024 | 1,7692 | 1,7692 | 1,7692 | 1,7692 | 1,5227 | - |
| 08 apr 2024 | 1,7692 | 1,7692 | 1,7692 | 1,7692 | 1,5227 | - |
| 05 apr 2024 | 1,7385 | 1,7385 | 1,7385 | 1,7385 | 1,4962 | - |
| 04 apr 2024 | 1,6769 | 1,6769 | 1,6769 | 1,6769 | 1,4432 | - |
| 03 apr 2024 | 1,7077 | 1,7077 | 1,7077 | 1,7077 | 1,4697 | - |
| 02 apr 2024 | 1,7077 | 1,7077 | 1,7077 | 1,7077 | 1,4697 | - |
| 28 mar 2024 | 1,7231 | 1,7231 | 1,7231 | 1,7231 | 1,4830 | - |
| 27 mar 2024 | 1,6923 | 1,6923 | 1,6923 | 1,6923 | 1,4565 | - |
| 27 mar 2024 | 0.270101 Dividendo | |||||
| 26 mar 2024 | 1,7077 | 1,7077 | 1,7077 | 1,7077 | 1,2373 | - |
| 25 mar 2024 | 1,6769 | 1,6769 | 1,6769 | 1,6769 | 1,2150 | - |
| 22 mar 2024 | 1,6308 | 1,6308 | 1,6308 | 1,6308 | 1,1815 | - |
| 21 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,1592 | - |
| 20 mar 2024 | 1,5538 | 1,5538 | 1,5538 | 1,5538 | 1,1258 | - |
| 19 mar 2024 | 1,5538 | 1,5538 | 1,5538 | 1,5538 | 1,1258 | - |
| 18 mar 2024 | 1,5231 | 1,5231 | 1,5231 | 1,5231 | 1,1035 | - |
| 15 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,1592 | - |
| 14 mar 2024 | 1,5846 | 1,5846 | 1,5846 | 1,5846 | 1,1481 | - |
| 13 mar 2024 | 1,6462 | 1,6462 | 1,6462 | 1,6462 | 1,1927 | - |
| 12 mar 2024 | 1,6154 | 1,6154 | 1,6154 | 1,6154 | 1,1704 | - |
| 11 mar 2024 | 1,6308 | 1,6308 | 1,6308 | 1,6308 | 1,1815 | - |
| 08 mar 2024 | 1,6308 | 1,6308 | 1,6308 | 1,6308 | 1,1815 | - |
| 07 mar 2024 | 1,6462 | 1,6462 | 1,6462 | 1,6462 | 1,1927 | - |
| 06 mar 2024 | 1,6308 | 1,6308 | 1,6308 | 1,6308 | 1,1815 | - |
| 05 mar 2024 | 1,6615 | 1,6615 | 1,6615 | 1,6615 | 1,2038 | - |
| 04 mar 2024 | 1,6462 | 1,6462 | 1,6462 | 1,6462 | 1,1927 | - |
| 01 mar 2024 | 1,7692 | 1,7692 | 1,7692 | 1,7692 | 1,2818 | - |
| 29 feb 2024 | 1,6154 | 1,6154 | 1,6154 | 1,6154 | 1,1704 | - |
| 28 feb 2024 | 1,6154 | 1,6154 | 1,6154 | 1,6154 | 1,1704 | - |
| 27 feb 2024 | 1,5846 | 1,5846 | 1,5846 | 1,5846 | 1,1481 | - |
| 26 feb 2024 | 1,5692 | 1,5692 | 1,5692 | 1,5692 | 1,1369 | - |
| 23 feb 2024 | 1,6769 | 1,6769 | 1,6769 | 1,6769 | 1,2150 | - |
| 22 feb 2024 | 1,6154 | 1,6154 | 1,6154 | 1,6154 | 1,1704 | - |
| 21 feb 2024 | 1,6462 | 1,6462 | 1,6462 | 1,6462 | 1,1927 | - |
| 20 feb 2024 | 1,6308 | 1,6308 | 1,6308 | 1,6308 | 1,1815 | - |
| 19 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,1592 | - |
| 16 feb 2024 | 1,5692 | 1,5692 | 1,5692 | 1,5692 | 1,1369 | - |
| 15 feb 2024 | 1,5846 | 1,7231 | 1,5846 | 1,7231 | 1,2484 | 1.950 |
| 14 feb 2024 | 1,5692 | 1,5692 | 1,5692 | 1,5692 | 1,1369 | - |
| 13 feb 2024 | 1,5692 | 1,7077 | 1,5692 | 1,7077 | 1,2373 | 55 |
| 12 feb 2024 | 1,5692 | 1,5692 | 1,5692 | 1,5692 | 1,1369 | - |
| 09 feb 2024 | 1,5692 | 1,5692 | 1,5692 | 1,5692 | 1,1369 | - |
| 08 feb 2024 | 1,5692 | 1,5692 | 1,5692 | 1,5692 | 1,1369 | - |
| 07 feb 2024 | 1,5846 | 1,5846 | 1,5846 | 1,5846 | 1,1481 | - |
| 06 feb 2024 | 1,5538 | 1,5538 | 1,5538 | 1,5538 | 1,1258 | - |
| 05 feb 2024 | 1,5538 | 1,5538 | 1,5538 | 1,5538 | 1,1258 | - |
| 02 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,1592 | - |
| *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.