Italia markets close in 20 minutes

(DYNF)

. Valuta in USD.
Aggiungi a watchlist
- (-)
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202447,0647,2047,0147,0847,08112.148
26 giu 202446,8547,0646,8047,0247,021.033.300
25 giu 202446,8347,0046,7346,9846,981.296.600
24 giu 202446,9647,1646,6646,6846,68839.100
21 giu 202447,1047,1346,7946,9846,981.030.400
20 giu 202447,5047,5346,9447,1447,141.198.300
18 giu 202447,2847,3347,1647,2847,281.116.300
17 giu 202446,8847,4046,7747,2447,241.037.100
14 giu 202446,5546,8446,5546,8446,841.937.800
13 giu 202446,6946,7846,4046,6746,671.822.900
12 giu 202446,5346,6846,3546,4246,421.239.500
11 giu 202445,7446,0545,5746,0446,044.310.600
11 giu 20240.063 Dividendo
10 giu 202445,7345,9745,6745,9345,87976.900
07 giu 202445,8146,0445,6445,7945,732.640.400
06 giu 202445,8745,9045,6245,8045,7417.668.300
05 giu 202445,3945,7845,2045,7845,72581.200
04 giu 202444,9645,1144,7645,0645,00726.200
03 giu 202445,1945,1944,5445,0144,95784.000
31 mag 202444,7945,0144,1445,0144,95692.700
30 mag 202445,1245,1244,6244,7344,67746.700
29 mag 202445,2045,4745,2045,3545,29667.500
28 mag 202445,6245,6345,3645,6245,56583.200
24 mag 202445,2045,5245,1545,4845,42542.700
23 mag 202445,6545,6644,9545,0945,03863.800
22 mag 202445,3745,4145,0345,2145,15610.300
21 mag 202445,1045,3945,1045,3645,30482.100
20 mag 202445,2445,3745,1545,2045,14512.900
17 mag 202445,1145,1844,9945,1745,11593.600
16 mag 202445,2545,3545,0345,0344,97718.400
15 mag 202444,7145,2144,6745,1745,11772.000
14 mag 202444,2444,5444,1644,5144,45607.800
13 mag 202444,4544,4644,1844,2644,20562.400
10 mag 202444,4544,5244,2244,3544,29567.900
09 mag 202444,1044,2644,0044,2544,19601.800
08 mag 202443,8944,1643,8944,0944,03629.200
07 mag 202444,1044,1743,9744,0443,98823.500
06 mag 202443,6344,0143,5644,0143,95727.700
03 mag 202443,4043,4743,1343,3943,33826.700
02 mag 202442,7242,8842,3242,8442,78847.400
01 mag 202442,4643,0742,2942,3542,29969.700
30 apr 202443,2043,2742,5342,5342,47704.000
29 apr 202443,4043,4343,0643,3043,241.140.400
26 apr 202443,1143,4143,0343,2843,22630.500
25 apr 202442,1742,8242,1042,7542,69858.400
24 apr 202443,2243,2642,7542,9542,89632.200
23 apr 202442,7143,0442,5943,0342,97830.500
22 apr 202442,2942,6842,0042,3942,33817.700
19 apr 202442,5942,6341,8642,0041,94585.900
18 apr 202442,9443,1342,5642,5942,531.041.500
17 apr 202443,4043,4042,6542,8042,74667.300
16 apr 202443,2143,3943,0043,1443,08929.600
15 apr 202444,1944,1943,0643,1343,07859.700
12 apr 202444,0944,1543,6343,8143,751.023.100
11 apr 202444,0144,5043,7844,4144,35724.700
10 apr 202443,7744,0743,7243,9543,891.004.300
09 apr 202444,4444,4643,7144,1944,131.093.200
08 apr 202444,4544,4544,2144,3244,26784.800
05 apr 202443,9044,5543,9044,3844,32648.100
04 apr 202444,6544,7543,6943,7143,651.327.100
03 apr 202444,1244,4744,0844,3444,281.106.200
02 apr 202444,0344,1943,8544,1844,121.985.100
01 apr 202444,4144,6044,2644,4044,341.114.400
28 mar 202444,4644,5344,3144,4044,34713.200
27 mar 202444,5144,5444,1444,4344,37944.400
26 mar 202444,5544,6044,2744,3044,241.119.900
25 mar 202444,4244,5244,2944,4044,34829.600
22 mar 202444,6544,7644,5544,6144,551.179.600
21 mar 202444,7944,8344,6144,6244,562.362.900
21 mar 20240.044 Dividendo
20 mar 202444,0844,4743,9444,4744,372.273.500
19 mar 202443,6144,0043,4043,9943,892.326.700
18 mar 202443,6943,9143,6443,6843,582.084.000
15 mar 202443,4943,5443,2043,3643,2610.918.800
14 mar 202443,9443,9743,4743,7443,6462.457.700
13 mar 202443,8443,9043,6543,6843,58272.600
12 mar 202443,3843,8543,1243,8243,72633.400
11 mar 202443,1843,2442,9443,1843,08350.800
08 mar 202443,8644,1043,2043,3243,22402.600
07 mar 202443,4443,7543,3443,6743,57411.500
06 mar 202443,2443,3542,9743,1343,03428.700
05 mar 202443,1743,2242,6442,8742,77437.600
04 mar 202443,6743,7043,4543,4743,37677.500
01 mar 202443,3243,7043,2843,6843,58452.700
29 feb 202443,0543,2642,7843,1843,08448.200
28 feb 202442,7442,9142,6742,7842,68675.800
27 feb 202442,9042,9042,6042,8442,74288.500
26 feb 202442,9042,9342,7542,7642,66519.400
23 feb 202443,0743,1442,7242,8142,71512.200
22 feb 202442,4842,9842,4742,9042,80408.200
21 feb 202441,5541,7241,3641,7141,61537.000
20 feb 202441,7941,8441,3741,6841,58679.500
16 feb 202442,4742,4742,0542,1042,00576.900
15 feb 202442,2342,4342,0842,4242,32672.900
14 feb 202441,9642,1541,7042,1042,00472.500
13 feb 202441,6541,8841,3641,6841,58412.200
12 feb 202442,4342,7242,3242,3942,29643.700
09 feb 202442,2042,4942,2042,4542,35866.900
08 feb 202442,1342,2142,0742,1642,06706.400
07 feb 202441,8242,1041,7242,0841,98936.500
*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...