Italia markets closed
Dow Jones
38.571,03 -115,29 (-0,30%) Nasdaq
16.828,67 +93,65 (+0,56%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0908 +0,0053 (+0,49%) Bitcoin EUR
63.397,46 +1.234,48 (+1,99%) CMC Crypto 200
1.450,10 -17,83 (-1,21%)
CommScope Holding Co Inc (CM9.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:17AM CEST
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 101 |
| 31 mag 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 30 mag 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 29 mag 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 28 mag 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 27 mag 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 24 mag 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 23 mag 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 22 mag 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 21 mag 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 20 mag 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 17 mag 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 16 mag 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 15 mag 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 14 mag 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 13 mag 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | - |
| 10 mag 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 09 mag 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 08 mag 2024 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | - |
| 07 mag 2024 | 0,8600 | 0,8600 | 0,8600 | 0,8600 | 0,8600 | - |
| 06 mag 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | - |
| 03 mag 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
| 02 mag 2024 | 0,8100 | 0,8100 | 0,8100 | 0,8100 | 0,8100 | - |
| 30 apr 2024 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | - |
| 29 apr 2024 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | - |
| 26 apr 2024 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | - |
| 25 apr 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | - |
| 24 apr 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
| 23 apr 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 22 apr 2024 | 0,8600 | 0,8600 | 0,8600 | 0,8600 | 0,8600 | - |
| 19 apr 2024 | 0,8750 | 0,8750 | 0,8750 | 0,8750 | 0,8750 | - |
| 18 apr 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 17 apr 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 16 apr 2024 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | - |
| 15 apr 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 12 apr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 11 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 10 apr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 09 apr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 08 apr 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 05 apr 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 04 apr 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 03 apr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 02 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 28 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 27 mar 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 26 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 25 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 22 mar 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 21 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 20 mar 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 19 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 18 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 15 mar 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 14 mar 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 13 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 12 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 11 mar 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 08 mar 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 07 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 06 mar 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | - |
| 05 mar 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
| 04 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 01 mar 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 29 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 28 feb 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 27 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 26 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 23 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 22 feb 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 21 feb 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 20 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 19 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 16 feb 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 15 feb 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 14 feb 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 13 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 12 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 09 feb 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 08 feb 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 07 feb 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 06 feb 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 05 feb 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 02 feb 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 01 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 31 gen 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 30 gen 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 29 gen 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 26 gen 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 25 gen 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 24 gen 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 23 gen 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 22 gen 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 19 gen 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 18 gen 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 17 gen 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 16 gen 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 15 gen 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 12 gen 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 11 gen 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| *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.