Italia markets open in 2 hours 22 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
37.991,12 -823,44 (-2,12%) EUR/USD
1,0708 -0,0001 (-0,01%) Bitcoin EUR
61.978,65 +219,85 (+0,36%) CMC Crypto 200
1.404,69 -13,18 (-0,93%)
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:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 1,7165 | 1,7165 | 1,7165 | 1,7165 | 1,7165 | - |
| 13 giu 2024 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | - |
| 12 giu 2024 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | - |
| 11 giu 2024 | 1,7875 | 1,7875 | 1,7875 | 1,7875 | 1,7875 | - |
| 10 giu 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 07 giu 2024 | 1,7905 | 1,7905 | 1,7905 | 1,7905 | 1,7905 | - |
| 06 giu 2024 | 1,7275 | 1,7275 | 1,7275 | 1,7275 | 1,7275 | - |
| 05 giu 2024 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | - |
| 04 giu 2024 | 1,7625 | 1,7625 | 1,7625 | 1,7625 | 1,7625 | - |
| 03 giu 2024 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | - |
| 31 mag 2024 | 1,7360 | 1,7360 | 1,7360 | 1,7360 | 1,7360 | - |
| 30 mag 2024 | 1,7410 | 1,7410 | 1,7410 | 1,7410 | 1,7410 | - |
| 29 mag 2024 | 1,7725 | 1,7725 | 1,7725 | 1,7725 | 1,7725 | - |
| 28 mag 2024 | 1,7735 | 1,7735 | 1,7735 | 1,7735 | 1,7735 | - |
| 27 mag 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 24 mag 2024 | 1,8115 | 1,8115 | 1,8115 | 1,8115 | 1,8115 | - |
| 23 mag 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 22 mag 2024 | 1,8725 | 1,8725 | 1,8725 | 1,8725 | 1,8725 | - |
| 21 mag 2024 | 1,8685 | 1,8685 | 1,8685 | 1,8685 | 1,8685 | - |
| 20 mag 2024 | 1,8940 | 1,8940 | 1,8940 | 1,8940 | 1,8940 | - |
| 17 mag 2024 | 1,8375 | 1,8375 | 1,8375 | 1,8375 | 1,8375 | - |
| 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 | - |
| *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.