Italia markets open in 6 hours 21 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.333,42 +131,05 (+0,34%) EUR/USD
1,0748 -0,0003 (-0,03%) Bitcoin EUR
57.069,88 -1.246,55 (-2,14%) CMC Crypto 200
1.304,56 +9,89 (+0,76%)
Commercial International Bank (Egypt) S.A.E. (CIN.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:03AM CEST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 500 |
| 07 mag 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 06 mag 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 03 mag 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 02 mag 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 30 apr 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 29 apr 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 26 apr 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 25 apr 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 24 apr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 23 apr 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 22 apr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 19 apr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 18 apr 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 18 apr 2024 | 0.011566 Dividendo | |||||
| 17 apr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4384 | - |
| 16 apr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4384 | - |
| 15 apr 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4484 | - |
| 12 apr 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4285 | - |
| 11 apr 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4285 | - |
| 10 apr 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4186 | - |
| 09 apr 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,3988 | - |
| 08 apr 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,3988 | - |
| 05 apr 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4087 | - |
| 04 apr 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,3988 | - |
| 03 apr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4384 | - |
| 02 apr 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4087 | - |
| 28 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4384 | - |
| 27 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4880 | - |
| 26 mar 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5178 | - |
| 25 mar 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5079 | - |
| 22 mar 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,4980 | - |
| 21 mar 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4781 | - |
| 20 mar 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4781 | - |
| 19 mar 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5178 | - |
| 18 mar 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5773 | - |
| 15 mar 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5575 | - |
| 14 mar 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5575 | - |
| 13 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5872 | - |
| 12 mar 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5773 | - |
| 11 mar 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2996 | - |
| 08 mar 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2996 | - |
| 07 mar 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2499 | - |
| 06 mar 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2996 | - |
| 05 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2698 | - |
| 04 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1607 | - |
| 01 mar 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2003 | - |
| 29 feb 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2003 | - |
| 28 feb 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1706 | - |
| 27 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1904 | - |
| 26 feb 2024 | 1,1300 | 1,1900 | 1,1300 | 1,1900 | 1,1805 | 500 |
| 23 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0615 | - |
| 22 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0416 | - |
| 21 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0218 | - |
| 20 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0218 | - |
| 19 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0218 | - |
| 16 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0317 | - |
| 15 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0317 | - |
| 14 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0218 | - |
| 13 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0317 | - |
| 12 feb 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0119 | - |
| 09 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0218 | - |
| 08 feb 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0119 | - |
| 07 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0416 | - |
| 06 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0416 | - |
| 05 feb 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0119 | - |
| 02 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0218 | - |
| 01 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0416 | - |
| 31 gen 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0119 | - |
| 30 gen 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,9573 | - |
| 29 gen 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9474 | - |
| 26 gen 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9474 | - |
| 25 gen 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9474 | - |
| 24 gen 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9871 | - |
| 23 gen 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0119 | - |
| 22 gen 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9871 | - |
| 19 gen 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0019 | - |
| 18 gen 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0515 | - |
| 17 gen 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0912 | - |
| 16 gen 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0912 | - |
| 15 gen 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0714 | - |
| 12 gen 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0714 | - |
| 11 gen 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0813 | - |
| 10 gen 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0813 | - |
| 09 gen 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0912 | - |
| 08 gen 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0912 | - |
| 05 gen 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1309 | - |
| 04 gen 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1309 | - |
| 03 gen 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1309 | - |
| 02 gen 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1111 | - |
| 29 dic 2023 | 1,1200 | 1,1200 | 1,1100 | 1,1100 | 1,1011 | - |
| 28 dic 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1210 | - |
| 27 dic 2023 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1011 | - |
| 22 dic 2023 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1011 | - |
| 21 dic 2023 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1706 | - |
| 20 dic 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1904 | - |
| 19 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2003 | - |
| 18 dic 2023 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2103 | - |
| 15 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2003 | - |
| 14 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2003 | - |
| *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.