Italia markets open in 7 hours 58 minutes
Dow Jones
38.571,03 -115,29 (-0,30%) Nasdaq
16.828,67 +93,65 (+0,56%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0910 +0,0056 (+0,51%) Bitcoin EUR
63.284,19 +1.012,89 (+1,63%) CMC Crypto 200
1.447,51 -20,43 (-1,39%)
DEXUS (DEXSF)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 12:03PM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 30 mag 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 29 mag 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 28 mag 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 24 mag 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 23 mag 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 22 mag 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 200 |
| 21 mag 2024 | 5,0790 | 5,0790 | 5,0790 | 5,0790 | 5,0790 | - |
| 20 mag 2024 | 5,0790 | 5,0790 | 5,0790 | 5,0790 | 5,0790 | - |
| 17 mag 2024 | 5,0790 | 5,0790 | 5,0790 | 5,0790 | 5,0790 | - |
| 16 mag 2024 | 5,0790 | 5,0790 | 5,0790 | 5,0790 | 5,0790 | 456 |
| 15 mag 2024 | 4,8099 | 4,8099 | 4,8099 | 4,8099 | 4,8099 | - |
| 14 mag 2024 | 4,8099 | 4,8099 | 4,8099 | 4,8099 | 4,8099 | 691 |
| 13 mag 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 10 mag 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 09 mag 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 08 mag 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 07 mag 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 06 mag 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 03 mag 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 02 mag 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 01 mag 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 328 |
| 30 apr 2024 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | - |
| 29 apr 2024 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | - |
| 26 apr 2024 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | - |
| 25 apr 2024 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | - |
| 24 apr 2024 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | - |
| 23 apr 2024 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | - |
| 22 apr 2024 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | - |
| 19 apr 2024 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | - |
| 18 apr 2024 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | - |
| 17 apr 2024 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | - |
| 16 apr 2024 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | - |
| 15 apr 2024 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | - |
| 12 apr 2024 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 463 |
| 11 apr 2024 | 5,4050 | 5,4050 | 5,4050 | 5,4050 | 5,4050 | - |
| 10 apr 2024 | 5,4050 | 5,4050 | 5,4050 | 5,4050 | 5,4050 | - |
| 09 apr 2024 | 5,4050 | 5,4050 | 5,4050 | 5,4050 | 5,4050 | 514 |
| 08 apr 2024 | 5,5690 | 5,5690 | 5,5690 | 5,5690 | 5,5690 | - |
| 05 apr 2024 | 5,5690 | 5,5690 | 5,5690 | 5,5690 | 5,5690 | - |
| 04 apr 2024 | 5,5690 | 5,5690 | 5,5690 | 5,5690 | 5,5690 | - |
| 03 apr 2024 | 5,5690 | 5,5690 | 5,5690 | 5,5690 | 5,5690 | - |
| 02 apr 2024 | 5,5690 | 5,5690 | 5,5690 | 5,5690 | 5,5690 | - |
| 01 apr 2024 | 5,5690 | 5,5690 | 5,5690 | 5,5690 | 5,5690 | 296 |
| 28 mar 2024 | 5,2899 | 5,2899 | 5,2899 | 5,2899 | 5,2899 | - |
| 27 mar 2024 | 5,2899 | 5,2899 | 5,2899 | 5,2899 | 5,2899 | - |
| 26 mar 2024 | 5,2899 | 5,2899 | 5,2899 | 5,2899 | 5,2899 | - |
| 25 mar 2024 | 5,2899 | 5,2899 | 5,2899 | 5,2899 | 5,2899 | - |
| 22 mar 2024 | 5,2899 | 5,2899 | 5,2899 | 5,2899 | 5,2899 | - |
| 21 mar 2024 | 5,2899 | 5,2899 | 5,2899 | 5,2899 | 5,2899 | - |
| 20 mar 2024 | 5,2899 | 5,2899 | 5,2899 | 5,2899 | 5,2899 | - |
| 19 mar 2024 | 5,2899 | 5,2899 | 5,2899 | 5,2899 | 5,2899 | - |
| 18 mar 2024 | 5,2899 | 5,2899 | 5,2899 | 5,2899 | 5,2899 | - |
| 15 mar 2024 | 5,2899 | 5,2899 | 5,2899 | 5,2899 | 5,2899 | - |
| 14 mar 2024 | 5,2899 | 5,2899 | 5,2899 | 5,2899 | 5,2899 | - |
| 13 mar 2024 | 5,2899 | 5,2899 | 5,2899 | 5,2899 | 5,2899 | - |
| 12 mar 2024 | 5,2899 | 5,2899 | 5,2899 | 5,2899 | 5,2899 | 1.113 |
| 11 mar 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 08 mar 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 07 mar 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 06 mar 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 05 mar 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 04 mar 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 01 mar 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 29 feb 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 28 feb 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 27 feb 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 26 feb 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 23 feb 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 22 feb 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 21 feb 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 20 feb 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 16 feb 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 15 feb 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 14 feb 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 167 |
| 13 feb 2024 | 5,1050 | 5,1050 | 5,1050 | 5,1050 | 5,1050 | - |
| 12 feb 2024 | 5,1050 | 5,1050 | 5,1050 | 5,1050 | 5,1050 | - |
| 09 feb 2024 | 5,1050 | 5,1050 | 5,1050 | 5,1050 | 5,1050 | 1.697 |
| 08 feb 2024 | 5,3299 | 5,3299 | 5,3299 | 5,3299 | 5,3299 | - |
| 07 feb 2024 | 5,3299 | 5,3299 | 5,3299 | 5,3299 | 5,3299 | - |
| 06 feb 2024 | 5,3299 | 5,3299 | 5,3299 | 5,3299 | 5,3299 | - |
| 05 feb 2024 | 5,3299 | 5,3299 | 5,3299 | 5,3299 | 5,3299 | - |
| 02 feb 2024 | 5,3299 | 5,3299 | 5,3299 | 5,3299 | 5,3299 | - |
| 01 feb 2024 | 5,3299 | 5,3299 | 5,3299 | 5,3299 | 5,3299 | - |
| 31 gen 2024 | 5,3299 | 5,3299 | 5,3299 | 5,3299 | 5,3299 | 8.563 |
| 30 gen 2024 | 4,4001 | 4,4001 | 4,4001 | 4,4001 | 4,4001 | - |
| 29 gen 2024 | 4,4001 | 4,4001 | 4,4001 | 4,4001 | 4,4001 | - |
| 26 gen 2024 | 4,4001 | 4,4001 | 4,4001 | 4,4001 | 4,4001 | - |
| 25 gen 2024 | 4,4001 | 4,4001 | 4,4001 | 4,4001 | 4,4001 | 1.004 |
| 24 gen 2024 | 5,1299 | 5,1299 | 5,1299 | 5,1299 | 5,1299 | 206 |
| 23 gen 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 22 gen 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 19 gen 2024 | 5,1290 | 5,1290 | 4,4400 | 4,4400 | 4,4400 | 1.621 |
| 18 gen 2024 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | - |
| 17 gen 2024 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | - |
| 16 gen 2024 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 4.353 |
| 12 gen 2024 | 5,1520 | 5,1520 | 5,1520 | 5,1520 | 5,1520 | - |
| 11 gen 2024 | 5,1520 | 5,1520 | 5,1520 | 5,1520 | 5,1520 | - |
| 10 gen 2024 | 5,1520 | 5,1520 | 5,1520 | 5,1520 | 5,1520 | - |
| 09 gen 2024 | 5,1520 | 5,1520 | 5,1520 | 5,1520 | 5,1520 | - |
| *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.