Italia markets close in 2 hours 58 minutes
FTSE MIB
34.181,84 -114,47 (-0,33%) 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
83,08 +0,45 (+0,54%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Deutsche Biotech Innovativ AG (DBI.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:24AM CEST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 6 |
| 29 apr 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 26 apr 2024 | 1,5000 | 1,5000 | 1,3500 | 1,3500 | 1,3500 | 6 |
| 25 apr 2024 | 1,1000 | 1,5100 | 1,1000 | 1,5100 | 1,5100 | 30 |
| 24 apr 2024 | 1,0500 | 1,1000 | 1,0500 | 1,1000 | 1,1000 | 5 |
| 23 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 22 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 19 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 18 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 17 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 16 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 15 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 12 apr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 11 apr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 10 apr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1.000 |
| 09 apr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 08 apr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 05 apr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 04 apr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 03 apr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 02 apr 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 28 mar 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0400 | 1,0400 | 16 |
| 27 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 26 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 25 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 214 |
| 22 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 396 |
| 21 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1.217 |
| 20 mar 2024 | 1,1000 | 1,1000 | 0,9500 | 0,9500 | 0,9500 | 1.154 |
| 19 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 18 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 15 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 14 mar 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 13 mar 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 12 mar 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 11 mar 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 08 mar 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 07 mar 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 06 mar 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 05 mar 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 04 mar 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 01 mar 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 29 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 28 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 27 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 26 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 23 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 22 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 21 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 20 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 19 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 16 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 15 feb 2024 | 4,5000 | 4,5000 | 4,0000 | 4,0000 | 4,0000 | 2 |
| 14 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 13 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 12 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 09 feb 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 08 feb 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 07 feb 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 06 feb 2024 | 5,2500 | 5,2500 | 4,5800 | 4,5800 | 4,5800 | 2 |
| 05 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 02 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 01 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 31 gen 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 30 gen 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 29 gen 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 26 gen 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 25 gen 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 24 gen 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 23 gen 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 22 gen 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 19 gen 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 18 gen 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 17 gen 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 16 gen 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 15 gen 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 12 gen 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 3 |
| 11 gen 2024 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | - |
| 10 gen 2024 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | - |
| 09 gen 2024 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | - |
| 08 gen 2024 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | - |
| 05 gen 2024 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | - |
| 04 gen 2024 | 7,8500 | 7,8500 | 7,8500 | 7,8500 | 7,8500 | - |
| 03 gen 2024 | 7,8500 | 7,8500 | 7,8500 | 7,8500 | 7,8500 | - |
| 02 gen 2024 | 7,8500 | 7,8500 | 7,8500 | 7,8500 | 7,8500 | - |
| 29 dic 2023 | 7,8500 | 7,8500 | 7,8500 | 7,8500 | 7,8500 | - |
| 28 dic 2023 | 7,8500 | 7,8500 | 7,8500 | 7,8500 | 7,8500 | - |
| 27 dic 2023 | 5,4500 | 7,8500 | 5,4500 | 7,8500 | 7,8500 | 49 |
| 22 dic 2023 | 5,5000 | 5,5000 | 4,8000 | 4,8000 | 4,8000 | 50 |
| 21 dic 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 20 dic 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 19 dic 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 18 dic 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 15 dic 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 14 dic 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 13 dic 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 12 dic 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 11 dic 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 08 dic 2023 | 5,7500 | 5,7500 | 5,5000 | 5,5000 | 5,5000 | 30 |
| 07 dic 2023 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | - |
| 06 dic 2023 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | - |
| *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.