Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
61.900,58 -1.168,14 (-1,85%)
Commercial International Bank (Egypt) S.A.E. (CIN.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:07AM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 500 |
| 30 mag 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 29 mag 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 28 mag 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 27 mag 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 24 mag 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 23 mag 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 22 mag 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 21 mag 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 20 mag 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 17 mag 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 16 mag 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 15 mag 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 14 mag 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 13 mag 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 10 mag 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 09 mag 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 08 mag 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 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 | 0.011447 Dividendo | |||||
| 17 apr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4386 | - |
| 16 apr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4386 | - |
| 15 apr 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4485 | - |
| 12 apr 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4286 | - |
| 11 apr 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4286 | - |
| 10 apr 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4187 | - |
| 09 apr 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,3989 | - |
| 08 apr 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,3989 | - |
| 05 apr 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4088 | - |
| 04 apr 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,3989 | - |
| 03 apr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4386 | - |
| 02 apr 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4088 | - |
| 28 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4386 | - |
| 27 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4882 | - |
| 26 mar 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5179 | - |
| 25 mar 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5080 | - |
| 22 mar 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,4981 | - |
| 21 mar 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4782 | - |
| 20 mar 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4782 | - |
| 19 mar 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5179 | - |
| 18 mar 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5774 | - |
| 15 mar 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5576 | - |
| 14 mar 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5576 | - |
| 13 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5874 | - |
| 12 mar 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5774 | - |
| 11 mar 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2997 | - |
| 08 mar 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2997 | - |
| 07 mar 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2501 | - |
| 06 mar 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2997 | - |
| 05 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2699 | - |
| 04 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1608 | - |
| 01 mar 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2004 | - |
| 29 feb 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2004 | - |
| 28 feb 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1707 | - |
| 27 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1905 | - |
| 26 feb 2024 | 1,1300 | 1,1900 | 1,1300 | 1,1900 | 1,1806 | 500 |
| 23 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0616 | - |
| 22 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0417 | - |
| 21 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0219 | - |
| 20 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0219 | - |
| 19 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0219 | - |
| 16 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0318 | - |
| 15 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0318 | - |
| 14 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0219 | - |
| 13 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0318 | - |
| 12 feb 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0119 | - |
| 09 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0219 | - |
| 08 feb 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0119 | - |
| 07 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0417 | - |
| 06 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0417 | - |
| 05 feb 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0119 | - |
| 02 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0219 | - |
| 01 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0417 | - |
| 31 gen 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0119 | - |
| 30 gen 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,9574 | - |
| 29 gen 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9475 | - |
| 26 gen 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9475 | - |
| 25 gen 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9475 | - |
| 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 | 1,0020 | - |
| 18 gen 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0516 | - |
| 17 gen 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0913 | - |
| 16 gen 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0913 | - |
| 15 gen 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0715 | - |
| 12 gen 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0715 | - |
| 11 gen 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0814 | - |
| *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.