Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.714,74 +1.342,34 (+2,15%)
Casino, Guichard-Perrachon S.A. (CO.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 3,6995 | 3,7485 | 3,6255 | 3,6255 | 3,6255 | 95.626 |
| 25 lug 2024 | 3,8000 | 3,8000 | 3,6000 | 3,6995 | 3,6995 | 144.547 |
| 24 lug 2024 | 3,7655 | 3,9400 | 3,7100 | 3,8060 | 3,8060 | 104.374 |
| 23 lug 2024 | 3,8150 | 3,9000 | 3,7880 | 3,7950 | 3,7950 | 101.119 |
| 22 lug 2024 | 3,8900 | 3,9745 | 3,7200 | 3,8150 | 3,8150 | 107.777 |
| 19 lug 2024 | 3,9830 | 3,9830 | 3,8095 | 3,9130 | 3,9130 | 128.707 |
| 18 lug 2024 | 3,7800 | 3,9915 | 3,7545 | 3,9830 | 3,9830 | 273.752 |
| 17 lug 2024 | 3,6000 | 3,7525 | 3,5025 | 3,7525 | 3,7525 | 143.784 |
| 16 lug 2024 | 3,6900 | 3,7640 | 3,4390 | 3,5400 | 3,5400 | 226.315 |
| 15 lug 2024 | 3,9400 | 4,0100 | 3,5400 | 3,6195 | 3,6195 | 382.373 |
| 12 lug 2024 | 3,8735 | 4,0100 | 3,8705 | 3,9435 | 3,9435 | 161.853 |
| 11 lug 2024 | 3,9060 | 4,0700 | 3,8525 | 3,8735 | 3,8735 | 336.592 |
| 10 lug 2024 | 3,8500 | 3,9165 | 3,7875 | 3,8780 | 3,8780 | 116.285 |
| 09 lug 2024 | 3,9200 | 3,9200 | 3,7100 | 3,8270 | 3,8270 | 110.865 |
| 08 lug 2024 | 3,8800 | 4,0375 | 3,7085 | 3,8535 | 3,8535 | 183.946 |
| 05 lug 2024 | 3,8865 | 4,0125 | 3,8630 | 3,8835 | 3,8835 | 160.423 |
| 04 lug 2024 | 3,8845 | 4,1705 | 3,7400 | 3,9080 | 3,9080 | 340.077 |
| 03 lug 2024 | 3,6105 | 4,0500 | 3,4800 | 3,9610 | 3,9610 | 275.542 |
| 02 lug 2024 | 3,5000 | 3,6685 | 3,4400 | 3,6050 | 3,6050 | 118.086 |
| 01 lug 2024 | 3,7800 | 3,7900 | 3,4025 | 3,4925 | 3,4925 | 151.792 |
| 28 giu 2024 | 3,3995 | 3,6100 | 3,3805 | 3,5650 | 3,5650 | 150.754 |
| 27 giu 2024 | 3,3330 | 3,4450 | 3,3330 | 3,4005 | 3,4005 | 123.599 |
| 26 giu 2024 | 3,3625 | 3,5200 | 3,3325 | 3,3745 | 3,3745 | 156.634 |
| 25 giu 2024 | 3,4000 | 3,4800 | 3,2760 | 3,3625 | 3,3625 | 142.426 |
| 24 giu 2024 | 3,2995 | 3,5460 | 3,2500 | 3,3600 | 3,3600 | 278.940 |
| 21 giu 2024 | 3,3900 | 3,3900 | 3,2290 | 3,2500 | 3,2500 | 411.229 |
| 20 giu 2024 | 3,2500 | 3,3780 | 3,2100 | 3,3480 | 3,3480 | 200.403 |
| 19 giu 2024 | 3,3375 | 3,3390 | 3,0800 | 3,2100 | 3,2100 | 501.564 |
| 18 giu 2024 | 3,7450 | 3,8000 | 3,2200 | 3,3375 | 3,3375 | 611.539 |
| 17 giu 2024 | 3,2500 | 3,8000 | 3,2500 | 3,7060 | 3,7060 | 382.516 |
| 14 giu 2024 | 3,9000 | 3,9000 | 3,1600 | 3,2000 | 3,2000 | 403.229 |
| 14 giu 2024 | 1:100 Frazionamento azionario | |||||
| 13 giu 2024 | 3,7700 | 3,7700 | 3,5400 | 3,5600 | 3,5600 | 115.821 |
| 12 giu 2024 | 3,7500 | 3,8200 | 3,6000 | 3,6800 | 3,6800 | 143.902 |
| 11 giu 2024 | 3,8900 | 3,9300 | 3,6600 | 3,6600 | 3,6600 | 142.649 |
| 10 giu 2024 | 3,9200 | 3,9300 | 3,7800 | 3,8900 | 3,8900 | 142.070 |
| 07 giu 2024 | 3,9900 | 3,9900 | 3,8900 | 3,9600 | 3,9600 | 114.300 |
| 06 giu 2024 | 3,9700 | 4,0200 | 3,8700 | 3,9200 | 3,9200 | 101.358 |
| 05 giu 2024 | 3,9500 | 3,9700 | 3,7500 | 3,9700 | 3,9700 | 171.872 |
| 04 giu 2024 | 3,9100 | 4,0000 | 3,8100 | 3,8700 | 3,8700 | 169.083 |
| 03 giu 2024 | 4,0000 | 4,0800 | 3,9100 | 4,0000 | 4,0000 | 245.024 |
| 31 mag 2024 | 3,6500 | 3,9800 | 3,6300 | 3,9600 | 3,9600 | 2.766.537 |
| 30 mag 2024 | 3,8000 | 3,8000 | 3,6200 | 3,6500 | 3,6500 | 165.023 |
| 29 mag 2024 | 3,8900 | 3,8900 | 3,6600 | 3,6600 | 3,6600 | 142.270 |
| 28 mag 2024 | 3,9900 | 3,9900 | 3,7300 | 3,8000 | 3,8000 | 232.508 |
| 27 mag 2024 | 3,8000 | 4,0400 | 3,7700 | 3,9700 | 3,9700 | 406.000 |
| 24 mag 2024 | 3,6600 | 3,7900 | 3,6000 | 3,7800 | 3,7800 | 188.337 |
| 23 mag 2024 | 3,7600 | 3,7600 | 3,5300 | 3,6600 | 3,6600 | 222.110 |
| 22 mag 2024 | 3,9400 | 3,9500 | 3,7500 | 3,7500 | 3,7500 | 259.452 |
| 21 mag 2024 | 3,9700 | 4,0000 | 3,8100 | 3,9000 | 3,9000 | 259.646 |
| 20 mag 2024 | 3,9900 | 4,0400 | 3,8100 | 3,8900 | 3,8900 | 315.016 |
| 17 mag 2024 | 3,8200 | 4,0000 | 3,6500 | 3,9600 | 3,9600 | 414.630 |
| 16 mag 2024 | 3,9000 | 4,0500 | 3,6200 | 3,6900 | 3,6900 | 585.373 |
| 15 mag 2024 | 3,5400 | 4,1300 | 3,4700 | 3,7700 | 3,7700 | 1.108.262 |
| 14 mag 2024 | 3,1200 | 3,8000 | 3,0600 | 3,4000 | 3,4000 | 671.742 |
| 13 mag 2024 | 3,1700 | 3,1700 | 2,9900 | 3,1200 | 3,1200 | 210.029 |
| 10 mag 2024 | 3,1600 | 3,3000 | 3,0600 | 3,0600 | 3,0600 | 425.217 |
| 09 mag 2024 | 3,2000 | 3,2100 | 2,9900 | 3,1900 | 3,1900 | 226.419 |
| 08 mag 2024 | 3,2000 | 3,2300 | 3,1200 | 3,1500 | 3,1500 | 114.706 |
| 07 mag 2024 | 3,0700 | 3,2300 | 2,9900 | 3,2000 | 3,2000 | 167.825 |
| 06 mag 2024 | 3,2000 | 3,3300 | 2,9600 | 3,0100 | 3,0100 | 214.181 |
| 03 mag 2024 | 3,0400 | 3,2100 | 3,0400 | 3,1000 | 3,1000 | 179.562 |
| 02 mag 2024 | 2,9000 | 3,0400 | 2,8800 | 3,0400 | 3,0400 | 168.120 |
| 30 apr 2024 | 2,9500 | 2,9500 | 2,8100 | 2,8700 | 2,8700 | 114.473 |
| 29 apr 2024 | 2,8500 | 3,0200 | 2,7800 | 2,8900 | 2,8900 | 243.438 |
| 26 apr 2024 | 2,8500 | 2,9600 | 2,8200 | 2,8500 | 2,8500 | 381.498 |
| 25 apr 2024 | 3,0700 | 3,0700 | 2,8500 | 2,8500 | 2,8500 | 323.092 |
| 24 apr 2024 | 3,1000 | 3,3600 | 2,9500 | 3,0000 | 3,0000 | 329.643 |
| 23 apr 2024 | 2,9800 | 3,0400 | 2,9200 | 3,0000 | 3,0000 | 124.644 |
| 22 apr 2024 | 3,0900 | 3,0900 | 2,8000 | 2,9600 | 2,9600 | 234.089 |
| 19 apr 2024 | 2,8000 | 3,2400 | 2,8000 | 3,0000 | 3,0000 | 236.939 |
| 18 apr 2024 | 2,9700 | 2,9800 | 2,7100 | 2,8000 | 2,8000 | 209.622 |
| 17 apr 2024 | 2,8300 | 2,9200 | 2,7600 | 2,9000 | 2,9000 | 143.002 |
| 16 apr 2024 | 2,9200 | 2,9700 | 2,7700 | 2,8300 | 2,8300 | 184.880 |
| 15 apr 2024 | 3,2800 | 3,2900 | 2,9300 | 2,9300 | 2,9300 | 228.321 |
| 12 apr 2024 | 3,4100 | 3,5300 | 3,2300 | 3,2800 | 3,2800 | 235.598 |
| 11 apr 2024 | 3,3900 | 3,5000 | 3,2200 | 3,3500 | 3,3500 | 256.753 |
| 10 apr 2024 | 3,6400 | 3,6400 | 3,3400 | 3,4800 | 3,4800 | 230.430 |
| 09 apr 2024 | 3,7400 | 3,8200 | 3,5400 | 3,5700 | 3,5700 | 221.386 |
| 08 apr 2024 | 3,8900 | 3,8900 | 3,5200 | 3,7200 | 3,7200 | 282.281 |
| 05 apr 2024 | 3,8900 | 3,8900 | 3,7500 | 3,8500 | 3,8500 | 167.739 |
| 04 apr 2024 | 4,1400 | 4,1400 | 3,7700 | 3,8500 | 3,8500 | 273.175 |
| 03 apr 2024 | 4,4500 | 4,4600 | 3,9300 | 3,9500 | 3,9500 | 368.851 |
| 02 apr 2024 | 4,1400 | 4,7000 | 3,9000 | 4,2400 | 4,2400 | 809.063 |
| 28 mar 2024 | 7,0000 | 7,0000 | 3,3200 | 3,9100 | 3,9100 | 1.872.877 |
| 27 mar 2024 | 10,6900 | 10,6900 | 10,6900 | 10,6900 | 10,6900 | - |
| 26 mar 2024 | 16,0000 | 16,4200 | 9,1400 | 10,6900 | 10,6900 | 141.526 |
| 25 mar 2024 | 54,0000 | 54,0000 | 19,0000 | 19,3900 | 19,3900 | 156.885 |
| 22 mar 2024 | 56,5000 | 56,5000 | 54,2000 | 54,2000 | 54,2000 | 3.336 |
| 21 mar 2024 | 59,8000 | 59,8000 | 54,7500 | 56,4000 | 56,4000 | 4.976 |
| 20 mar 2024 | 57,3500 | 57,9500 | 56,0000 | 56,0000 | 56,0000 | 6.493 |
| 19 mar 2024 | 58,5000 | 60,4000 | 57,1000 | 59,1500 | 59,1500 | 5.417 |
| 18 mar 2024 | 60,3000 | 62,5000 | 57,1000 | 57,3500 | 57,3500 | 9.376 |
| 15 mar 2024 | 63,0000 | 67,7000 | 60,2000 | 60,2000 | 60,2000 | 15.782 |
| 14 mar 2024 | 59,0000 | 65,0000 | 58,9000 | 62,2500 | 62,2500 | 19.042 |
| 13 mar 2024 | 56,3000 | 59,5000 | 52,5000 | 58,0000 | 58,0000 | 16.393 |
| 12 mar 2024 | 50,0000 | 57,4500 | 50,0000 | 55,2500 | 55,2500 | 16.640 |
| 11 mar 2024 | 52,6000 | 53,3500 | 50,2500 | 50,8500 | 50,8500 | 7.882 |
| 08 mar 2024 | 52,2500 | 53,7500 | 49,4600 | 50,6500 | 50,6500 | 11.155 |
| 07 mar 2024 | 53,0000 | 54,1500 | 50,5000 | 51,5500 | 51,5500 | 5.410 |
| *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.