Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.338,55 -2.127,03 (-3,64%)
L'Occitane International SA (COC.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:08AM CEST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | - |
| 09 mag 2024 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | - |
| 08 mag 2024 | 3,8120 | 3,8120 | 3,8120 | 3,8120 | 3,8120 | 1 |
| 07 mag 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 06 mag 2024 | 3,8260 | 3,8260 | 3,8260 | 3,8260 | 3,8260 | - |
| 03 mag 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 02 mag 2024 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | - |
| 30 apr 2024 | 3,8260 | 3,8260 | 3,8260 | 3,8260 | 3,8260 | - |
| 29 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 26 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 25 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 24 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 23 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 22 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 19 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 18 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 17 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 16 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 15 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 12 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 11 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 10 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 09 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 08 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 05 apr 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 04 apr 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 03 apr 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 500 |
| 02 apr 2024 | 3,8040 | 3,8120 | 3,8040 | 3,8120 | 3,8120 | 50 |
| 28 mar 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | - |
| 27 mar 2024 | 3,6550 | 3,6550 | 3,6550 | 3,6550 | 3,6550 | - |
| 26 mar 2024 | 3,6650 | 3,6650 | 3,6650 | 3,6650 | 3,6650 | - |
| 25 mar 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 22 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 21 mar 2024 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | - |
| 20 mar 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 19 mar 2024 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | - |
| 18 mar 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | - |
| 15 mar 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | - |
| 14 mar 2024 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | - |
| 13 mar 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 12 mar 2024 | 3,4050 | 3,4050 | 3,4000 | 3,4000 | 3,4000 | 25 |
| 11 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 08 mar 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 07 mar 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | - |
| 06 mar 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 05 mar 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | - |
| 04 mar 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
| 01 mar 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
| 29 feb 2024 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | - |
| 28 feb 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 27 feb 2024 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | - |
| 26 feb 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | - |
| 23 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 22 feb 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 21 feb 2024 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | - |
| 20 feb 2024 | 3,3150 | 3,3150 | 3,3150 | 3,3150 | 3,3150 | - |
| 19 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 16 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 15 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 14 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 13 feb 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 12 feb 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 09 feb 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
| 08 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 07 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 06 feb 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 05 feb 2024 | 3,0750 | 3,0750 | 3,0750 | 3,0750 | 3,0750 | - |
| 02 feb 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
| 01 feb 2024 | 2,9350 | 2,9350 | 2,9350 | 2,9350 | 2,9350 | - |
| 31 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 30 gen 2024 | 2,7150 | 2,7150 | 2,7150 | 2,7150 | 2,7150 | - |
| 29 gen 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 26 gen 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
| 25 gen 2024 | 2,7850 | 2,7850 | 2,7850 | 2,7850 | 2,7850 | - |
| 24 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 23 gen 2024 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | - |
| 22 gen 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 19 gen 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | - |
| 18 gen 2024 | 2,6650 | 2,6650 | 2,6650 | 2,6650 | 2,6650 | - |
| 17 gen 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
| 16 gen 2024 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | - |
| 15 gen 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
| 12 gen 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
| 11 gen 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 4.200 |
| 10 gen 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 09 gen 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 08 gen 2024 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | - |
| 05 gen 2024 | 2,4950 | 2,4950 | 2,4950 | 2,4950 | 2,4950 | - |
| 04 gen 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
| 03 gen 2024 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | - |
| 02 gen 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
| 29 dic 2023 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | - |
| 28 dic 2023 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
| 27 dic 2023 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | - |
| 22 dic 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 500 |
| 21 dic 2023 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 20 dic 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 19 dic 2023 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
| 18 dic 2023 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | - |
| 15 dic 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| *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.