Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.484,19 +1.340,09 (+2,23%)
China Overseas Land & Investment Ltd (CPP.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:08AM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 1,8375 | 1,8375 | 1,8375 | 1,8375 | 1,8375 | 2.000 |
| 16 mag 2024 | 1,8410 | 1,8410 | 1,8410 | 1,8410 | 1,8410 | - |
| 15 mag 2024 | 1,7535 | 1,7535 | 1,7535 | 1,7535 | 1,7535 | - |
| 14 mag 2024 | 1,7755 | 1,7755 | 1,7755 | 1,7755 | 1,7755 | - |
| 13 mag 2024 | 1,7815 | 1,7815 | 1,7815 | 1,7815 | 1,7815 | - |
| 10 mag 2024 | 1,7885 | 1,7885 | 1,7885 | 1,7885 | 1,7885 | - |
| 09 mag 2024 | 1,7165 | 1,7165 | 1,7165 | 1,7165 | 1,7165 | - |
| 08 mag 2024 | 1,7020 | 1,7020 | 1,7020 | 1,7020 | 1,7020 | - |
| 07 mag 2024 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | - |
| 06 mag 2024 | 1,7390 | 1,7390 | 1,7390 | 1,7390 | 1,7390 | - |
| 03 mag 2024 | 1,8240 | 1,8240 | 1,8240 | 1,8240 | 1,8240 | - |
| 02 mag 2024 | 1,7555 | 1,7555 | 1,7555 | 1,7555 | 1,7555 | - |
| 30 apr 2024 | 1,6840 | 1,6840 | 1,6840 | 1,6840 | 1,6840 | - |
| 29 apr 2024 | 1,6945 | 1,6945 | 1,6945 | 1,6945 | 1,6945 | - |
| 26 apr 2024 | 1,6415 | 1,6415 | 1,6415 | 1,6415 | 1,6415 | - |
| 25 apr 2024 | 1,4840 | 1,4840 | 1,4840 | 1,4840 | 1,4840 | - |
| 24 apr 2024 | 1,4285 | 1,4285 | 1,4285 | 1,4285 | 1,4285 | - |
| 23 apr 2024 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | - |
| 22 apr 2024 | 1,3795 | 1,3795 | 1,3795 | 1,3795 | 1,3795 | - |
| 19 apr 2024 | 1,3570 | 1,3570 | 1,3570 | 1,3570 | 1,3570 | - |
| 18 apr 2024 | 1,3575 | 1,3575 | 1,3575 | 1,3575 | 1,3575 | - |
| 17 apr 2024 | 1,3315 | 1,3315 | 1,3315 | 1,3315 | 1,3315 | - |
| 16 apr 2024 | 1,3495 | 1,3495 | 1,3495 | 1,3495 | 1,3495 | - |
| 15 apr 2024 | 1,3415 | 1,3415 | 1,3415 | 1,3415 | 1,3415 | - |
| 12 apr 2024 | 1,3505 | 1,3505 | 1,3505 | 1,3505 | 1,3505 | - |
| 11 apr 2024 | 1,4020 | 1,4020 | 1,4020 | 1,4020 | 1,4020 | - |
| 10 apr 2024 | 1,4090 | 1,4090 | 1,4090 | 1,4090 | 1,4090 | - |
| 09 apr 2024 | 1,4060 | 1,4060 | 1,4060 | 1,4060 | 1,4060 | - |
| 08 apr 2024 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | - |
| 05 apr 2024 | 1,3945 | 1,3945 | 1,3945 | 1,3945 | 1,3945 | - |
| 04 apr 2024 | 1,3585 | 1,3585 | 1,3585 | 1,3585 | 1,3585 | - |
| 03 apr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 02 apr 2024 | 1,3985 | 1,3985 | 1,3985 | 1,3985 | 1,3985 | - |
| 28 mar 2024 | 1,2930 | 1,2930 | 1,2930 | 1,2930 | 1,2930 | - |
| 27 mar 2024 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | - |
| 26 mar 2024 | 1,2790 | 1,2790 | 1,2790 | 1,2790 | 1,2790 | - |
| 25 mar 2024 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | - |
| 22 mar 2024 | 1,2390 | 1,2390 | 1,2390 | 1,2390 | 1,2390 | - |
| 21 mar 2024 | 1,2670 | 1,2670 | 1,2670 | 1,2670 | 1,2670 | - |
| 20 mar 2024 | 1,2270 | 1,2270 | 1,2270 | 1,2270 | 1,2270 | - |
| 19 mar 2024 | 1,2120 | 1,2120 | 1,2120 | 1,2120 | 1,2120 | - |
| 18 mar 2024 | 1,2570 | 1,2570 | 1,2570 | 1,2570 | 1,2570 | - |
| 15 mar 2024 | 1,2670 | 1,2670 | 1,2670 | 1,2670 | 1,2670 | - |
| 14 mar 2024 | 1,2970 | 1,2970 | 1,2970 | 1,2970 | 1,2970 | - |
| 13 mar 2024 | 1,2910 | 1,2910 | 1,2910 | 1,2910 | 1,2910 | - |
| 12 mar 2024 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | - |
| 11 mar 2024 | 1,2030 | 1,2030 | 1,2030 | 1,2030 | 1,2030 | - |
| 08 mar 2024 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | - |
| 07 mar 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | - |
| 06 mar 2024 | 1,2210 | 1,2210 | 1,2210 | 1,2210 | 1,2210 | - |
| 05 mar 2024 | 1,2290 | 1,2290 | 1,2290 | 1,2290 | 1,2290 | - |
| 04 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 01 mar 2024 | 1,3270 | 1,3270 | 1,3270 | 1,3270 | 1,3270 | - |
| 29 feb 2024 | 1,3610 | 1,3610 | 1,3610 | 1,3610 | 1,3610 | - |
| 28 feb 2024 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | - |
| 27 feb 2024 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | - |
| 26 feb 2024 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | - |
| 23 feb 2024 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | - |
| 22 feb 2024 | 1,4190 | 1,4190 | 1,4190 | 1,4190 | 1,4190 | - |
| 21 feb 2024 | 1,4260 | 1,4260 | 1,4260 | 1,4260 | 1,4260 | - |
| 20 feb 2024 | 1,3630 | 1,3630 | 1,3630 | 1,3630 | 1,3630 | - |
| 19 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 16 feb 2024 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | - |
| 15 feb 2024 | 1,3130 | 1,3130 | 1,3130 | 1,3130 | 1,3130 | - |
| 14 feb 2024 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | - |
| 13 feb 2024 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | - |
| 12 feb 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 09 feb 2024 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | 1,3040 | - |
| 08 feb 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 07 feb 2024 | 1,3410 | 1,3410 | 1,3410 | 1,3410 | 1,3410 | - |
| 06 feb 2024 | 1,4230 | 1,4230 | 1,4230 | 1,4230 | 1,4230 | - |
| 05 feb 2024 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | - |
| 02 feb 2024 | 1,3610 | 1,3610 | 1,3610 | 1,3610 | 1,3610 | - |
| 01 feb 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 31 gen 2024 | 1,3610 | 1,3610 | 1,3610 | 1,3610 | 1,3610 | - |
| 30 gen 2024 | 1,3790 | 1,3790 | 1,3790 | 1,3790 | 1,3790 | - |
| 29 gen 2024 | 1,4230 | 1,4230 | 1,4230 | 1,4230 | 1,4230 | - |
| 26 gen 2024 | 1,4270 | 1,4270 | 1,4270 | 1,4270 | 1,4270 | - |
| 25 gen 2024 | 1,3940 | 1,3940 | 1,3940 | 1,3940 | 1,3940 | - |
| 24 gen 2024 | 1,3280 | 1,3280 | 1,3280 | 1,3280 | 1,3280 | - |
| 23 gen 2024 | 1,2960 | 1,2960 | 1,2960 | 1,2960 | 1,2960 | - |
| 22 gen 2024 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | - |
| 19 gen 2024 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | - |
| 18 gen 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 17 gen 2024 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | - |
| 16 gen 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 15 gen 2024 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | - |
| 12 gen 2024 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | - |
| 11 gen 2024 | 1,4660 | 1,4660 | 1,4660 | 1,4660 | 1,4660 | - |
| 10 gen 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 09 gen 2024 | 1,4630 | 1,4630 | 1,4630 | 1,4630 | 1,4630 | - |
| 08 gen 2024 | 1,4570 | 1,4570 | 1,4570 | 1,4570 | 1,4570 | - |
| 05 gen 2024 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | - |
| 04 gen 2024 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | - |
| 03 gen 2024 | 1,4960 | 1,4960 | 1,4960 | 1,4960 | 1,4960 | - |
| 02 gen 2024 | 1,4930 | 1,4930 | 1,4930 | 1,4930 | 1,4930 | - |
| 29 dic 2023 | 1,5510 | 1,5510 | 1,5510 | 1,5510 | 1,5510 | - |
| 28 dic 2023 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
| 27 dic 2023 | 1,4970 | 1,4970 | 1,4970 | 1,4970 | 1,4970 | - |
| 22 dic 2023 | 1,5290 | 1,5290 | 1,5290 | 1,5290 | 1,5290 | - |
| *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.