Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0889 +0,0067 (+0,62%) Bitcoin EUR
60.482,71 +3.914,32 (+6,92%) CMC Crypto 200
1.388,63 +120,69 (+9,52%)
Amundi EUR Corporate Bond PAB Net Zero Ambition UCITS ETF Acc (CRP.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | 143,83 | 144,85 | 143,83 | 144,81 | 144,81 | 3.219 |
| 14 mag 2024 | 144,24 | 144,30 | 143,91 | 144,03 | 144,03 | 10.236 |
| 13 mag 2024 | 144,78 | 144,78 | 144,20 | 144,30 | 144,30 | 1.561 |
| 10 mag 2024 | 144,10 | 144,62 | 144,10 | 144,20 | 144,20 | 5.562 |
| 09 mag 2024 | 144,41 | 144,46 | 144,30 | 144,34 | 144,34 | 2.172 |
| 08 mag 2024 | 144,57 | 144,69 | 144,46 | 144,46 | 144,46 | 3.045 |
| 07 mag 2024 | 144,61 | 144,75 | 144,56 | 144,74 | 144,74 | 3.092 |
| 06 mag 2024 | 144,69 | 144,73 | 144,42 | 144,51 | 144,51 | 1.751 |
| 03 mag 2024 | 143,98 | 144,65 | 143,97 | 144,26 | 144,26 | 45.296 |
| 02 mag 2024 | 143,67 | 143,85 | 143,67 | 143,75 | 143,75 | 5.004 |
| 30 apr 2024 | 143,87 | 143,89 | 143,48 | 143,48 | 143,48 | 24.029 |
| 29 apr 2024 | 143,75 | 144,02 | 143,61 | 143,92 | 143,92 | 3.274 |
| 26 apr 2024 | 143,61 | 143,78 | 143,36 | 143,60 | 143,60 | 6.543 |
| 25 apr 2024 | 143,48 | 143,75 | 143,07 | 143,18 | 143,18 | 4.607 |
| 24 apr 2024 | 144,04 | 144,04 | 143,38 | 143,49 | 143,49 | 13.343 |
| 23 apr 2024 | 144,08 | 144,21 | 143,96 | 144,07 | 144,07 | 7.463 |
| 22 apr 2024 | 143,64 | 144,10 | 143,63 | 144,03 | 144,03 | 6.422 |
| 19 apr 2024 | 143,86 | 144,01 | 143,63 | 143,66 | 143,66 | 3.582 |
| 18 apr 2024 | 143,92 | 144,07 | 143,74 | 143,81 | 143,81 | 1.518 |
| 17 apr 2024 | 143,42 | 143,98 | 143,42 | 143,73 | 143,73 | 5.263 |
| 16 apr 2024 | 143,99 | 143,99 | 143,64 | 143,69 | 143,69 | 2.476 |
| 15 apr 2024 | 144,34 | 144,57 | 144,03 | 144,07 | 144,07 | 1.796 |
| 12 apr 2024 | 144,38 | 144,97 | 144,38 | 144,65 | 144,65 | 8.235 |
| 11 apr 2024 | 144,27 | 144,54 | 144,14 | 144,14 | 144,14 | 2.408 |
| 10 apr 2024 | 144,54 | 145,03 | 144,33 | 144,48 | 144,48 | 4.992 |
| 09 apr 2024 | 144,69 | 144,94 | 144,57 | 144,94 | 144,94 | 7.415 |
| 08 apr 2024 | 144,74 | 144,74 | 144,47 | 144,60 | 144,60 | 10.643 |
| 05 apr 2024 | 144,92 | 146,07 | 144,67 | 144,84 | 144,84 | 4.528 |
| 04 apr 2024 | 144,56 | 145,06 | 144,56 | 145,01 | 145,01 | 7.037 |
| 03 apr 2024 | 144,57 | 144,82 | 144,52 | 144,63 | 144,63 | 9.608 |
| 02 apr 2024 | 144,33 | 144,73 | 144,33 | 144,53 | 144,53 | 3.548 |
| 28 mar 2024 | 144,65 | 145,00 | 144,65 | 144,98 | 144,98 | 4.651 |
| 27 mar 2024 | 144,47 | 144,83 | 144,47 | 144,80 | 144,80 | 1.641 |
| 26 mar 2024 | 144,15 | 144,44 | 144,15 | 144,44 | 144,44 | 3.994 |
| 25 mar 2024 | 144,66 | 144,66 | 144,15 | 144,20 | 144,20 | 2.359 |
| 22 mar 2024 | 144,29 | 144,54 | 144,26 | 144,52 | 144,52 | 1.999 |
| 21 mar 2024 | 143,98 | 144,28 | 143,98 | 144,28 | 144,28 | 2.020 |
| 20 mar 2024 | 143,82 | 143,92 | 143,65 | 143,77 | 143,77 | 2.665 |
| 19 mar 2024 | 143,65 | 143,80 | 143,63 | 143,73 | 143,73 | 4.545 |
| 18 mar 2024 | 143,66 | 143,72 | 143,59 | 143,65 | 143,65 | 992 |
| 15 mar 2024 | 143,52 | 143,78 | 143,52 | 143,71 | 143,71 | 7.201 |
| 14 mar 2024 | 144,15 | 144,39 | 143,76 | 143,93 | 143,93 | 2.883 |
| 13 mar 2024 | 144,47 | 144,47 | 144,20 | 144,24 | 144,24 | 2.974 |
| 12 mar 2024 | 144,18 | 144,35 | 144,12 | 144,23 | 144,23 | 8.678 |
| 11 mar 2024 | 144,38 | 144,39 | 144,06 | 144,24 | 144,24 | 5.672 |
| 08 mar 2024 | 144,07 | 144,54 | 144,06 | 144,46 | 144,46 | 3.997 |
| 07 mar 2024 | 143,54 | 144,25 | 143,41 | 143,90 | 143,90 | 1.532 |
| 06 mar 2024 | 143,51 | 143,63 | 143,43 | 143,47 | 143,47 | 1.585 |
| 05 mar 2024 | 143,21 | 143,71 | 143,21 | 143,46 | 143,46 | 3.051 |
| 04 mar 2024 | 143,12 | 143,29 | 143,11 | 143,21 | 143,21 | 1.656 |
| 01 mar 2024 | 142,94 | 143,42 | 142,50 | 143,21 | 143,21 | 2.637 |
| 29 feb 2024 | 142,92 | 143,21 | 142,38 | 143,21 | 143,21 | 1.516 |
| 28 feb 2024 | 142,85 | 143,00 | 142,66 | 142,66 | 142,66 | 1.140 |
| 27 feb 2024 | 143,41 | 143,41 | 142,91 | 142,91 | 142,91 | 1.398 |
| 26 feb 2024 | 143,52 | 143,53 | 143,04 | 143,04 | 143,04 | 2.215 |
| 23 feb 2024 | 142,94 | 143,52 | 142,92 | 143,52 | 143,52 | 1.269 |
| 22 feb 2024 | 143,05 | 143,27 | 142,70 | 143,09 | 143,09 | 3.209 |
| 21 feb 2024 | 143,23 | 143,34 | 142,90 | 142,90 | 142,90 | 2.978 |
| 20 feb 2024 | 143,30 | 143,40 | 143,19 | 143,37 | 143,37 | 4.808 |
| 19 feb 2024 | 143,13 | 143,24 | 142,99 | 143,12 | 143,12 | 3.256 |
| 16 feb 2024 | 143,27 | 143,27 | 143,05 | 143,05 | 143,05 | 1.991 |
| 15 feb 2024 | 143,49 | 143,64 | 143,36 | 143,39 | 143,39 | 5.090 |
| 14 feb 2024 | 143,00 | 143,17 | 143,00 | 143,17 | 143,17 | 8.535 |
| 13 feb 2024 | 143,30 | 143,40 | 142,70 | 142,84 | 142,84 | 11.442 |
| 12 feb 2024 | 143,17 | 143,32 | 143,17 | 143,18 | 143,18 | 2.805 |
| 09 feb 2024 | 142,90 | 143,51 | 142,90 | 143,12 | 143,12 | 4.268 |
| 08 feb 2024 | 143,31 | 143,40 | 142,99 | 142,99 | 142,99 | 1.862 |
| 07 feb 2024 | 143,65 | 143,70 | 143,29 | 143,29 | 143,29 | 1.759 |
| 06 feb 2024 | 143,56 | 143,70 | 143,41 | 143,56 | 143,56 | 1.945 |
| 05 feb 2024 | 143,76 | 143,76 | 143,33 | 143,45 | 143,45 | 894 |
| 02 feb 2024 | 144,41 | 144,41 | 143,80 | 143,90 | 143,90 | 1.149 |
| 01 feb 2024 | 144,25 | 144,50 | 143,95 | 144,39 | 144,39 | 4.035 |
| 31 gen 2024 | 144,28 | 144,38 | 144,04 | 144,18 | 144,18 | 3.107 |
| 30 gen 2024 | 144,34 | 144,34 | 143,73 | 143,86 | 143,86 | 1.466 |
| 29 gen 2024 | 143,78 | 144,21 | 143,78 | 144,20 | 144,20 | 1.818 |
| 26 gen 2024 | 144,02 | 144,04 | 143,57 | 143,78 | 143,78 | 2.954 |
| 25 gen 2024 | 143,09 | 143,74 | 142,87 | 143,74 | 143,74 | 2.915 |
| 24 gen 2024 | 143,02 | 143,42 | 143,02 | 143,06 | 143,06 | 1.870 |
| 23 gen 2024 | 143,01 | 143,26 | 143,00 | 143,01 | 143,01 | 1.631 |
| 22 gen 2024 | 143,13 | 143,40 | 143,08 | 143,26 | 143,26 | 1.295 |
| 19 gen 2024 | 142,97 | 143,06 | 142,78 | 142,94 | 142,94 | 3.220 |
| 18 gen 2024 | 142,68 | 142,99 | 142,68 | 142,73 | 142,73 | 1.348 |
| 17 gen 2024 | 142,87 | 143,12 | 142,71 | 142,79 | 142,79 | 8.807 |
| 16 gen 2024 | 143,34 | 143,54 | 143,27 | 143,47 | 143,47 | 9.482 |
| 15 gen 2024 | 143,54 | 143,61 | 143,36 | 143,52 | 143,52 | 3.588 |
| 12 gen 2024 | 143,32 | 143,91 | 143,32 | 143,88 | 143,88 | 4.618 |
| 11 gen 2024 | 143,16 | 143,40 | 143,06 | 143,17 | 143,17 | 1.950 |
| 10 gen 2024 | 143,25 | 143,40 | 142,96 | 142,96 | 142,96 | 310 |
| 09 gen 2024 | 143,19 | 143,19 | 143,03 | 143,05 | 143,05 | 1.441 |
| 08 gen 2024 | 143,03 | 143,40 | 142,67 | 143,37 | 143,37 | 10.118 |
| 05 gen 2024 | 143,27 | 143,54 | 142,74 | 143,32 | 143,32 | 1.717 |
| 04 gen 2024 | 144,17 | 144,26 | 143,48 | 143,54 | 143,54 | 2.131 |
| 03 gen 2024 | 144,01 | 144,01 | 143,75 | 143,79 | 143,79 | 884 |
| 02 gen 2024 | 144,53 | 144,53 | 143,98 | 143,98 | 143,98 | 814 |
| 29 dic 2023 | 145,11 | 145,11 | 144,53 | 144,53 | 144,53 | 5.023 |
| 28 dic 2023 | 145,14 | 145,24 | 144,97 | 145,03 | 145,03 | 1.243 |
| 27 dic 2023 | 145,03 | 145,12 | 144,66 | 145,10 | 145,10 | 3.414 |
| 22 dic 2023 | 144,51 | 144,90 | 144,51 | 144,89 | 144,89 | 4.304 |
| 21 dic 2023 | 144,37 | 144,73 | 144,37 | 144,59 | 144,59 | 2.774 |
| 20 dic 2023 | 144,17 | 144,52 | 144,13 | 144,37 | 144,37 | 2.118 |
| *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.