Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.366,80 +556,73 (+0,98%)
Dolphin Drilling AS (DDRIL.OL)
Oslo - Oslo Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 04:27PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 4,3400 | 4,3600 | 4,2050 | 4,2700 | 4,2700 | 226.904 |
| 27 giu 2024 | 4,1650 | 4,4950 | 4,0850 | 4,3450 | 4,3450 | 601.649 |
| 26 giu 2024 | 4,1800 | 4,1850 | 4,0800 | 4,1700 | 4,1700 | 629.404 |
| 25 giu 2024 | 4,1350 | 4,1850 | 4,0650 | 4,1400 | 4,1400 | 336.236 |
| 24 giu 2024 | 4,0250 | 4,1800 | 4,0050 | 4,1800 | 4,1800 | 415.904 |
| 21 giu 2024 | 4,0900 | 4,1400 | 4,0000 | 4,1400 | 4,1400 | 295.609 |
| 20 giu 2024 | 4,0750 | 4,1850 | 4,0150 | 4,0600 | 4,0600 | 594.875 |
| 19 giu 2024 | 4,2450 | 4,2450 | 4,1000 | 4,1500 | 4,1500 | 138.904 |
| 18 giu 2024 | 4,1050 | 4,2350 | 4,0650 | 4,1500 | 4,1500 | 374.867 |
| 17 giu 2024 | 4,1500 | 4,3500 | 4,1400 | 4,1900 | 4,1900 | 325.230 |
| 14 giu 2024 | 4,3500 | 4,3500 | 4,1000 | 4,1550 | 4,1550 | 725.476 |
| 13 giu 2024 | 4,3600 | 4,3600 | 4,0300 | 4,0750 | 4,0750 | 243.215 |
| 12 giu 2024 | 4,1600 | 4,3000 | 4,0700 | 4,2300 | 4,2300 | 421.981 |
| 11 giu 2024 | 4,1350 | 4,2000 | 4,0500 | 4,0800 | 4,0800 | 417.711 |
| 10 giu 2024 | 4,1300 | 4,1300 | 4,0000 | 4,0500 | 4,0500 | 536.095 |
| 07 giu 2024 | 4,0200 | 4,3700 | 4,0000 | 4,0100 | 4,0100 | 810.917 |
| 06 giu 2024 | 4,1750 | 4,4250 | 4,0700 | 4,1100 | 4,1100 | 317.637 |
| 05 giu 2024 | 4,4200 | 4,4200 | 4,0900 | 4,3050 | 4,3050 | 376.019 |
| 04 giu 2024 | 4,3600 | 4,4300 | 4,2600 | 4,3000 | 4,3000 | 1.265.927 |
| 03 giu 2024 | 4,3600 | 4,5200 | 4,3600 | 4,4000 | 4,4000 | 224.913 |
| 31 mag 2024 | 4,6000 | 4,6000 | 4,3900 | 4,4300 | 4,4300 | 1.256.962 |
| 30 mag 2024 | 4,2000 | 4,5800 | 4,2000 | 4,5600 | 4,5600 | 1.951.823 |
| 29 mag 2024 | 4,4450 | 4,4500 | 4,0650 | 4,2750 | 4,2750 | 3.270.255 |
| 28 mag 2024 | 4,3050 | 4,5350 | 4,3050 | 4,4600 | 4,4600 | 611.375 |
| 27 mag 2024 | 4,4000 | 4,5900 | 4,3450 | 4,3800 | 4,3800 | 1.076.997 |
| 24 mag 2024 | 4,6000 | 4,6700 | 4,2050 | 4,5000 | 4,5000 | 1.964.945 |
| 23 mag 2024 | 4,7950 | 4,7950 | 4,5350 | 4,6050 | 4,6050 | 726.156 |
| 22 mag 2024 | 5,5000 | 5,5000 | 4,6100 | 4,8000 | 4,8000 | 3.372.064 |
| 21 mag 2024 | 5,9000 | 5,9000 | 5,4500 | 5,5000 | 5,5000 | 1.024.920 |
| 16 mag 2024 | 5,5000 | 5,8300 | 5,5000 | 5,7400 | 5,7400 | 374.136 |
| 15 mag 2024 | 5,8700 | 5,9200 | 5,5800 | 5,6300 | 5,6300 | 1.331.980 |
| 14 mag 2024 | 5,9100 | 5,9400 | 5,8400 | 5,9300 | 5,9300 | 117.617 |
| 13 mag 2024 | 5,8200 | 5,9600 | 5,6900 | 5,8200 | 5,8200 | 855.273 |
| 10 mag 2024 | 6,2200 | 6,2200 | 5,4000 | 5,8000 | 5,8000 | 2.327.266 |
| 08 mag 2024 | 6,0000 | 6,0000 | 5,9200 | 5,9200 | 5,9200 | 41.351 |
| 07 mag 2024 | 5,8500 | 6,0000 | 5,8500 | 5,9300 | 5,9300 | 474.975 |
| 06 mag 2024 | 5,8300 | 5,8700 | 5,6600 | 5,8300 | 5,8300 | 552.831 |
| 03 mag 2024 | 5,9200 | 5,9900 | 5,6000 | 5,6800 | 5,6800 | 1.321.530 |
| 02 mag 2024 | 6,1000 | 6,1000 | 5,9000 | 5,9600 | 5,9600 | 800.820 |
| 30 apr 2024 | 6,2200 | 6,2600 | 5,9600 | 6,1300 | 6,1300 | 1.832.032 |
| 29 apr 2024 | 6,2000 | 6,5000 | 6,2000 | 6,3000 | 6,3000 | 432.328 |
| 26 apr 2024 | 6,3500 | 6,4900 | 6,1600 | 6,4200 | 6,4200 | 1.036.550 |
| 25 apr 2024 | 6,4900 | 6,5000 | 6,1500 | 6,4000 | 6,4000 | 1.149.766 |
| 24 apr 2024 | 6,1500 | 6,5000 | 6,0400 | 6,5000 | 6,5000 | 1.008.495 |
| 23 apr 2024 | 6,2100 | 6,2200 | 6,0500 | 6,0900 | 6,0900 | 635.392 |
| 22 apr 2024 | 6,1000 | 6,1600 | 6,0700 | 6,0900 | 6,0900 | 565.730 |
| 19 apr 2024 | 6,1400 | 6,1900 | 6,0500 | 6,1000 | 6,1000 | 638.918 |
| 18 apr 2024 | 6,2500 | 6,2700 | 6,1300 | 6,1500 | 6,1500 | 437.256 |
| 17 apr 2024 | 6,4000 | 6,4000 | 6,2400 | 6,2900 | 6,2900 | 253.593 |
| 16 apr 2024 | 6,4600 | 6,4600 | 6,3000 | 6,3100 | 6,3100 | 512.526 |
| 15 apr 2024 | 6,5200 | 6,5300 | 6,3100 | 6,4000 | 6,4000 | 476.891 |
| 12 apr 2024 | 6,2700 | 6,9400 | 6,1200 | 6,6500 | 6,6500 | 2.433.079 |
| 11 apr 2024 | 6,2000 | 6,4000 | 6,1100 | 6,3300 | 6,3300 | 52.412.520 |
| 10 apr 2024 | 6,7700 | 6,8200 | 6,6000 | 6,7200 | 6,7200 | 181.678 |
| 09 apr 2024 | 6,6500 | 6,6900 | 6,6000 | 6,6900 | 6,6900 | 216.445 |
| 08 apr 2024 | 6,7200 | 6,7600 | 6,6000 | 6,6000 | 6,6000 | 98.522 |
| 05 apr 2024 | 6,6500 | 6,7200 | 6,5800 | 6,7200 | 6,7200 | 150.425 |
| 04 apr 2024 | 6,7800 | 6,7900 | 6,6000 | 6,6300 | 6,6300 | 341.880 |
| 03 apr 2024 | 6,5200 | 6,8100 | 6,5200 | 6,7800 | 6,7800 | 947.851 |
| 02 apr 2024 | 6,8100 | 6,9000 | 6,5900 | 6,6300 | 6,6300 | 1.612.868 |
| 27 mar 2024 | 6,7000 | 6,9200 | 6,5800 | 6,6300 | 6,6300 | 2.182.656 |
| 26 mar 2024 | 6,1100 | 6,1700 | 6,0200 | 6,1200 | 6,1200 | 689.929 |
| 25 mar 2024 | 6,1100 | 6,2000 | 5,9600 | 6,2000 | 6,2000 | 1.483.271 |
| 22 mar 2024 | 6,1200 | 6,1200 | 5,9400 | 6,0500 | 6,0500 | 1.301.894 |
| 21 mar 2024 | 6,1000 | 6,1700 | 5,8800 | 5,9400 | 5,9400 | 1.197.884 |
| 20 mar 2024 | 6,0700 | 6,3600 | 6,0000 | 6,1200 | 6,1200 | 252.599 |
| 19 mar 2024 | 6,3800 | 6,3800 | 6,0900 | 6,0900 | 6,0900 | 536.340 |
| 18 mar 2024 | 6,5000 | 6,5500 | 6,2500 | 6,2500 | 6,2500 | 500.691 |
| 15 mar 2024 | 6,0000 | 6,9100 | 6,0000 | 6,4000 | 6,4000 | 1.930.500 |
| 14 mar 2024 | 6,5500 | 6,5500 | 6,4000 | 6,4800 | 6,4800 | 499.408 |
| 13 mar 2024 | 6,6100 | 6,6700 | 6,4800 | 6,5000 | 6,5000 | 600.375 |
| 12 mar 2024 | 6,7800 | 6,7800 | 6,6000 | 6,6000 | 6,6000 | 174.797 |
| 11 mar 2024 | 6,6500 | 6,7700 | 6,6500 | 6,7000 | 6,7000 | 80.699 |
| 08 mar 2024 | 6,8000 | 6,8100 | 6,6500 | 6,7000 | 6,7000 | 454.133 |
| 07 mar 2024 | 6,9900 | 7,0000 | 6,7100 | 6,7900 | 6,7900 | 626.815 |
| 06 mar 2024 | 7,0800 | 7,0900 | 6,8800 | 6,9100 | 6,9100 | 151.326 |
| 05 mar 2024 | 6,9200 | 7,0700 | 6,9200 | 7,0200 | 7,0200 | 311.460 |
| 04 mar 2024 | 7,0000 | 7,1100 | 6,7600 | 6,9000 | 6,9000 | 447.405 |
| 01 mar 2024 | 7,0000 | 7,1000 | 6,9500 | 6,9500 | 6,9500 | 100.316 |
| 29 feb 2024 | 6,9500 | 7,0000 | 6,8200 | 7,0000 | 7,0000 | 578.469 |
| 28 feb 2024 | 7,0800 | 7,0800 | 6,8500 | 6,9900 | 6,9900 | 2.566.565 |
| 27 feb 2024 | 7,2000 | 7,2000 | 6,9500 | 7,1000 | 7,1000 | 824.742 |
| 26 feb 2024 | 7,1000 | 7,4300 | 6,9900 | 7,1400 | 7,1400 | 1.416.903 |
| 23 feb 2024 | 7,1800 | 7,2000 | 6,8500 | 7,1900 | 7,1900 | 778.173 |
| 22 feb 2024 | 7,1800 | 7,2000 | 7,0400 | 7,0500 | 7,0500 | 877.312 |
| 21 feb 2024 | 7,2000 | 7,2000 | 6,8800 | 7,1100 | 7,1100 | 367.747 |
| 20 feb 2024 | 7,2000 | 7,2400 | 7,0700 | 7,1000 | 7,1000 | 252.275 |
| 19 feb 2024 | 6,9700 | 7,5000 | 6,9700 | 7,2000 | 7,2000 | 1.158.605 |
| 16 feb 2024 | 7,0000 | 7,0600 | 6,6700 | 6,6700 | 6,6700 | 263.297 |
| 15 feb 2024 | 6,9100 | 6,9100 | 6,6200 | 6,6900 | 6,6900 | 348.048 |
| 14 feb 2024 | 6,8400 | 6,8400 | 6,6800 | 6,7100 | 6,7100 | 153.177 |
| 13 feb 2024 | 6,7200 | 6,9400 | 6,6400 | 6,8000 | 6,8000 | 374.375 |
| 12 feb 2024 | 7,2000 | 7,2000 | 6,7000 | 6,7400 | 6,7400 | 809.501 |
| 09 feb 2024 | 6,8200 | 7,1200 | 6,7900 | 7,0000 | 7,0000 | 860.126 |
| 08 feb 2024 | 7,1700 | 7,1700 | 6,8100 | 7,0800 | 7,0800 | 453.039 |
| 07 feb 2024 | 7,0000 | 7,0500 | 6,8500 | 6,8900 | 6,8900 | 193.600 |
| 06 feb 2024 | 7,2300 | 7,2300 | 6,8500 | 6,8800 | 6,8800 | 315.834 |
| 05 feb 2024 | 7,2000 | 7,2000 | 6,8900 | 6,9100 | 6,9100 | 350.487 |
| 02 feb 2024 | 7,2500 | 7,3000 | 6,9700 | 6,9700 | 6,9700 | 652.903 |
| 01 feb 2024 | 7,2200 | 7,2300 | 7,1200 | 7,2000 | 7,2000 | 398.088 |
| *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.