Italia markets close in 5 hours 50 minutes
FTSE MIB
34.196,27 -100,04 (-0,29%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,89 +0,26 (+0,31%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Crédit Agricole S.A. (CRARF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 11:57AM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 apr 2024 | 15,25 | 15,45 | 15,25 | 15,45 | 15,45 | 1.600 |
| 26 apr 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 25 apr 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 24 apr 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 23 apr 2024 | 15,19 | 15,19 | 15,14 | 15,14 | 15,14 | 1.700 |
| 22 apr 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 19 apr 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | 200 |
| 18 apr 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | 1.100 |
| 17 apr 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 16 apr 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 15 apr 2024 | 14,86 | 14,86 | 14,70 | 14,70 | 14,70 | 300 |
| 12 apr 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | 900 |
| 11 apr 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 10 apr 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 09 apr 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | 400 |
| 08 apr 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | 1.200 |
| 05 apr 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | 200 |
| 04 apr 2024 | 15,45 | 15,45 | 15,37 | 15,37 | 15,37 | 800 |
| 03 apr 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | 1.100 |
| 02 apr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 01 apr 2024 | 15,29 | 15,29 | 14,50 | 14,50 | 14,50 | 1.400 |
| 28 mar 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | 300 |
| 27 mar 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | - |
| 26 mar 2024 | 14,78 | 14,78 | 14,62 | 14,62 | 14,62 | 300 |
| 25 mar 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | 35.000 |
| 22 mar 2024 | 14,37 | 14,37 | 14,37 | 14,37 | 14,37 | 300 |
| 21 mar 2024 | 14,67 | 14,67 | 14,49 | 14,49 | 14,49 | 700 |
| 20 mar 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
| 19 mar 2024 | 14,70 | 14,70 | 14,32 | 14,32 | 14,32 | 1.000 |
| 18 mar 2024 | 14,13 | 14,13 | 14,13 | 14,13 | 14,13 | - |
| 15 mar 2024 | 14,18 | 14,18 | 14,13 | 14,13 | 14,13 | 1.100 |
| 14 mar 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 13 mar 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | 1.700 |
| 12 mar 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 11 mar 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 08 mar 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 07 mar 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 06 mar 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 05 mar 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 04 mar 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | 700 |
| 01 mar 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | 300 |
| 29 feb 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | 300 |
| 28 feb 2024 | 13,64 | 13,66 | 13,64 | 13,66 | 13,66 | 1.100 |
| 27 feb 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | - |
| 26 feb 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | 1.900 |
| 23 feb 2024 | 13,67 | 13,67 | 13,67 | 13,67 | 13,67 | 700 |
| 22 feb 2024 | 13,03 | 13,03 | 13,03 | 13,03 | 13,03 | - |
| 21 feb 2024 | 13,03 | 13,03 | 13,03 | 13,03 | 13,03 | - |
| 20 feb 2024 | 13,03 | 13,03 | 13,03 | 13,03 | 13,03 | - |
| 16 feb 2024 | 13,03 | 13,03 | 13,03 | 13,03 | 13,03 | 1.500 |
| 15 feb 2024 | 12,99 | 13,34 | 12,99 | 13,34 | 13,34 | 300 |
| 14 feb 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,91 | 400 |
| 13 feb 2024 | 13,24 | 13,24 | 13,24 | 13,24 | 13,24 | 200 |
| 12 feb 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | - |
| 09 feb 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | - |
| 08 feb 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | 1.900 |
| 07 feb 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
| 06 feb 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
| 05 feb 2024 | 14,09 | 14,09 | 13,92 | 13,92 | 13,92 | 500 |
| 02 feb 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,42 | - |
| 01 feb 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,42 | 300 |
| 31 gen 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,42 | - |
| 30 gen 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,42 | 500 |
| 29 gen 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
| 26 gen 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | 300 |
| 25 gen 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | 800 |
| 24 gen 2024 | 14,54 | 14,54 | 14,40 | 14,40 | 14,40 | 6.300 |
| 23 gen 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | 200 |
| 22 gen 2024 | 14,62 | 14,63 | 14,62 | 14,63 | 14,63 | 3.300 |
| 19 gen 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | 600 |
| 18 gen 2024 | 14,41 | 14,41 | 14,01 | 14,01 | 14,01 | 300 |
| 17 gen 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | 600 |
| 16 gen 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | 400 |
| 12 gen 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 11 gen 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | 300 |
| 10 gen 2024 | 14,45 | 14,45 | 14,43 | 14,43 | 14,43 | 400 |
| 09 gen 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 08 gen 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | 300 |
| 05 gen 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | 200 |
| 04 gen 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 03 gen 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | 300 |
| 02 gen 2024 | 14,38 | 14,52 | 14,38 | 14,52 | 14,52 | 700 |
| 29 dic 2023 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | 5.800 |
| 28 dic 2023 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | 2.000 |
| 27 dic 2023 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | 300 |
| 26 dic 2023 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | 1.700 |
| 22 dic 2023 | 14,38 | 14,38 | 13,94 | 13,94 | 13,94 | 600 |
| 21 dic 2023 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | 300 |
| 20 dic 2023 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | 300 |
| 19 dic 2023 | 13,83 | 13,83 | 13,83 | 13,83 | 13,83 | 3.100 |
| 18 dic 2023 | 13,93 | 13,93 | 13,93 | 13,93 | 13,93 | 100 |
| 15 dic 2023 | 14,23 | 14,23 | 14,03 | 14,03 | 14,03 | 700 |
| 14 dic 2023 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | 8.200 |
| 13 dic 2023 | 13,50 | 13,73 | 13,50 | 13,65 | 13,65 | 800 |
| 12 dic 2023 | 13,76 | 13,76 | 13,51 | 13,51 | 13,51 | 300 |
| 11 dic 2023 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | 200 |
| 08 dic 2023 | 13,47 | 13,68 | 13,47 | 13,68 | 13,68 | 400 |
| 07 dic 2023 | 13,32 | 13,32 | 13,32 | 13,32 | 13,32 | 300 |
| 06 dic 2023 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
| 05 dic 2023 | 13,30 | 13,30 | 12,98 | 12,98 | 12,98 | 500 |
| *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.