Italia markets open in 2 hours 13 minutes
Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.917,22 +336,46 (+0,83%) EUR/USD
1,0789 +0,0001 (+0,01%) Bitcoin EUR
54.601,66 -1.728,81 (-3,07%) CMC Crypto 200
1.231,99 -102,93 (-7,71%)
Lumen Technologies Inc (CYTH.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:08AM CEST
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 lug 2024 | 0,9787 | 0,9787 | 0,9787 | 0,9787 | 0,9787 | - |
| 02 lug 2024 | 0,9979 | 0,9979 | 0,9979 | 0,9979 | 0,9979 | - |
| 01 lug 2024 | 1,0188 | 1,0188 | 1,0188 | 1,0188 | 1,0188 | - |
| 28 giu 2024 | 0,9389 | 0,9389 | 0,9389 | 0,9389 | 0,9389 | - |
| 27 giu 2024 | 0,9305 | 0,9305 | 0,9305 | 0,9305 | 0,9305 | - |
| 26 giu 2024 | 0,9293 | 0,9293 | 0,9293 | 0,9293 | 0,9293 | - |
| 25 giu 2024 | 0,9629 | 0,9629 | 0,9629 | 0,9629 | 0,9629 | - |
| 24 giu 2024 | 0,9830 | 0,9830 | 0,9830 | 0,9830 | 0,9830 | - |
| 21 giu 2024 | 1,0056 | 1,0056 | 1,0056 | 1,0056 | 1,0056 | - |
| 20 giu 2024 | 0,9776 | 0,9776 | 0,9776 | 0,9776 | 0,9776 | - |
| 19 giu 2024 | 0,9708 | 0,9708 | 0,9708 | 0,9708 | 0,9708 | - |
| 18 giu 2024 | 1,0078 | 1,0078 | 1,0078 | 1,0078 | 1,0078 | - |
| 17 giu 2024 | 1,0416 | 1,0416 | 1,0416 | 1,0416 | 1,0416 | - |
| 14 giu 2024 | 1,1078 | 1,1078 | 1,1078 | 1,1078 | 1,1078 | - |
| 13 giu 2024 | 1,1166 | 1,1166 | 1,1166 | 1,1166 | 1,1166 | - |
| 12 giu 2024 | 1,1252 | 1,1252 | 1,1252 | 1,1252 | 1,1252 | - |
| 11 giu 2024 | 1,1226 | 1,1226 | 1,1226 | 1,1226 | 1,1226 | - |
| 10 giu 2024 | 1,1644 | 1,1644 | 1,1428 | 1,1428 | 1,1428 | 150 |
| 07 giu 2024 | 1,1808 | 1,1808 | 1,1808 | 1,1808 | 1,1808 | - |
| 06 giu 2024 | 1,1880 | 1,1880 | 1,1828 | 1,1828 | 1,1828 | 60 |
| 05 giu 2024 | 1,1368 | 1,1368 | 1,1368 | 1,1368 | 1,1368 | - |
| 04 giu 2024 | 1,1582 | 1,1582 | 1,1582 | 1,1582 | 1,1582 | - |
| 03 giu 2024 | 1,1502 | 1,1502 | 1,1502 | 1,1502 | 1,1502 | - |
| 31 mag 2024 | 1,1592 | 1,1592 | 1,1592 | 1,1592 | 1,1592 | - |
| 30 mag 2024 | 1,1462 | 1,1462 | 1,1462 | 1,1462 | 1,1462 | - |
| 29 mag 2024 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | - |
| 28 mag 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 27 mag 2024 | 1,1512 | 1,1512 | 1,1512 | 1,1512 | 1,1512 | - |
| 24 mag 2024 | 1,1718 | 1,1718 | 1,1718 | 1,1718 | 1,1718 | - |
| 23 mag 2024 | 1,1672 | 1,1672 | 1,1672 | 1,1672 | 1,1672 | - |
| 22 mag 2024 | 1,1386 | 1,1386 | 1,1386 | 1,1386 | 1,1386 | - |
| 21 mag 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 20 mag 2024 | 1,1792 | 1,1792 | 1,1792 | 1,1792 | 1,1792 | - |
| 17 mag 2024 | 1,1856 | 1,1856 | 1,1856 | 1,1856 | 1,1856 | - |
| 16 mag 2024 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | - |
| 15 mag 2024 | 1,2088 | 1,2088 | 1,2088 | 1,2088 | 1,2088 | - |
| 14 mag 2024 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | - |
| 13 mag 2024 | 1,2030 | 1,2030 | 1,2030 | 1,2030 | 1,2030 | - |
| 10 mag 2024 | 1,2296 | 1,2296 | 1,2296 | 1,2296 | 1,2296 | - |
| 09 mag 2024 | 1,1774 | 1,1774 | 1,1774 | 1,1774 | 1,1774 | - |
| 08 mag 2024 | 1,2054 | 1,2054 | 1,2054 | 1,2054 | 1,2054 | - |
| 07 mag 2024 | 1,2044 | 1,2044 | 1,2044 | 1,2044 | 1,2044 | - |
| 06 mag 2024 | 1,2326 | 1,2326 | 1,2326 | 1,2326 | 1,2326 | - |
| 03 mag 2024 | 1,1974 | 1,1974 | 1,1974 | 1,1974 | 1,1974 | - |
| 02 mag 2024 | 1,1272 | 1,1272 | 1,1272 | 1,1272 | 1,1272 | - |
| 30 apr 2024 | 1,1642 | 1,1642 | 1,1642 | 1,1642 | 1,1642 | - |
| 29 apr 2024 | 1,1282 | 1,1282 | 1,1282 | 1,1282 | 1,1282 | - |
| 26 apr 2024 | 1,1564 | 1,1564 | 1,1564 | 1,1564 | 1,1564 | - |
| 25 apr 2024 | 1,1708 | 1,1708 | 1,1708 | 1,1708 | 1,1708 | - |
| 24 apr 2024 | 1,2710 | 1,2710 | 1,2710 | 1,2710 | 1,2710 | - |
| 23 apr 2024 | 1,2522 | 1,2522 | 1,2522 | 1,2522 | 1,2522 | - |
| 22 apr 2024 | 1,1944 | 1,1944 | 1,1944 | 1,1944 | 1,1944 | - |
| 19 apr 2024 | 1,2172 | 1,2172 | 1,2172 | 1,2172 | 1,2172 | - |
| 18 apr 2024 | 1,2226 | 1,2226 | 1,2226 | 1,2226 | 1,2226 | - |
| 17 apr 2024 | 1,2284 | 1,2284 | 1,2284 | 1,2284 | 1,2284 | - |
| 16 apr 2024 | 1,2776 | 1,2776 | 1,2776 | 1,2776 | 1,2776 | - |
| 15 apr 2024 | 1,2718 | 1,2718 | 1,2718 | 1,2718 | 1,2718 | - |
| 12 apr 2024 | 1,3154 | 1,3154 | 1,3154 | 1,3154 | 1,3154 | - |
| 11 apr 2024 | 1,2632 | 1,2632 | 1,2632 | 1,2632 | 1,2632 | - |
| 10 apr 2024 | 1,3084 | 1,3084 | 1,3084 | 1,3084 | 1,3084 | - |
| 09 apr 2024 | 1,2512 | 1,2512 | 1,2512 | 1,2512 | 1,2512 | - |
| 08 apr 2024 | 1,2184 | 1,2184 | 1,2184 | 1,2184 | 1,2184 | - |
| 05 apr 2024 | 1,2274 | 1,2274 | 1,2274 | 1,2274 | 1,2274 | - |
| 04 apr 2024 | 1,2924 | 1,2924 | 1,2924 | 1,2924 | 1,2924 | - |
| 03 apr 2024 | 1,2902 | 1,2902 | 1,2902 | 1,2902 | 1,2902 | - |
| 02 apr 2024 | 1,3434 | 1,3434 | 1,3434 | 1,3434 | 1,3434 | - |
| 28 mar 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 27 mar 2024 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | - |
| 26 mar 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | - |
| 25 mar 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 22 mar 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | - |
| 21 mar 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 20 mar 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 19 mar 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 18 mar 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 15 mar 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 14 mar 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | - |
| 13 mar 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 12 mar 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 11 mar 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | - |
| 08 mar 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 07 mar 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 06 mar 2024 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | - |
| 05 mar 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 04 mar 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 01 mar 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 29 feb 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 28 feb 2024 | 1,4250 | 1,5050 | 1,4250 | 1,5050 | 1,5050 | 350 |
| 27 feb 2024 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | - |
| 26 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 23 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 22 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 21 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 20 feb 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 19 feb 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 16 feb 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 15 feb 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 14 feb 2024 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | - |
| 13 feb 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 12 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| *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.