Italia markets open in 4 hours 17 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.708,83 -238,10 (-0,61%) EUR/USD
1,0861 +0,0002 (+0,02%) Bitcoin EUR
64.502,36 -1.033,65 (-1,58%) CMC Crypto 200
1.528,25 +39,71 (+2,67%)
Endor AG (E2N.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:40PM CEST
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 0,2140 | 0,2600 | 0,2120 | 0,2120 | 0,2120 | 520 |
| 20 mag 2024 | 0,2140 | 0,2140 | 0,1940 | 0,2040 | 0,2040 | - |
| 17 mag 2024 | 0,2200 | 0,2400 | 0,1910 | 0,2140 | 0,2140 | - |
| 16 mag 2024 | 0,2400 | 0,2400 | 0,1870 | 0,2200 | 0,2200 | - |
| 15 mag 2024 | 0,4600 | 0,5350 | 0,3780 | 0,3780 | 0,3780 | - |
| 14 mag 2024 | 0,3660 | 0,4500 | 0,3660 | 0,4320 | 0,4320 | - |
| 13 mag 2024 | 0,2780 | 0,3600 | 0,2760 | 0,3580 | 0,3580 | 520 |
| 10 mag 2024 | 0,3540 | 0,3840 | 0,2780 | 0,2840 | 0,2840 | 3.001 |
| 09 mag 2024 | 0,3980 | 0,3980 | 0,3040 | 0,3040 | 0,3040 | 200 |
| 08 mag 2024 | 1,1200 | 1,1200 | 0,9600 | 1,0200 | 1,0200 | - |
| 07 mag 2024 | 1,2100 | 1,2200 | 1,0700 | 1,1000 | 1,1000 | - |
| 06 mag 2024 | 0,5600 | 1,4900 | 0,5600 | 1,2500 | 1,2500 | - |
| 03 mag 2024 | 0,6050 | 0,6050 | 0,5600 | 0,5600 | 0,5600 | - |
| 02 mag 2024 | 1,0500 | 1,1200 | 1,0400 | 1,0400 | 1,0400 | - |
| 30 apr 2024 | 0,9100 | 0,9500 | 0,9100 | 0,9250 | 0,9250 | - |
| 29 apr 2024 | 1,3000 | 1,3000 | 0,8500 | 0,8500 | 0,8500 | 550 |
| 26 apr 2024 | 1,2100 | 1,2800 | 1,0700 | 1,0900 | 1,0900 | - |
| 25 apr 2024 | 0,5500 | 0,6700 | 0,5500 | 0,6100 | 0,6100 | - |
| 24 apr 2024 | 1,6900 | 1,6900 | 1,4000 | 1,4000 | 1,4000 | - |
| 23 apr 2024 | 1,6900 | 1,6900 | 1,6700 | 1,6700 | 1,6700 | - |
| 22 apr 2024 | 1,6700 | 1,7000 | 1,5400 | 1,6600 | 1,6600 | 500 |
| 19 apr 2024 | 1,6400 | 1,6600 | 1,6300 | 1,6600 | 1,6600 | - |
| 18 apr 2024 | 1,6100 | 1,6300 | 1,6100 | 1,6300 | 1,6300 | - |
| 17 apr 2024 | 1,8100 | 1,8100 | 1,6600 | 1,7000 | 1,7000 | - |
| 16 apr 2024 | 1,7900 | 1,8200 | 1,7100 | 1,8100 | 1,8100 | - |
| 15 apr 2024 | 1,7000 | 1,7700 | 1,7000 | 1,7000 | 1,7000 | - |
| 12 apr 2024 | 1,7300 | 1,7300 | 1,5800 | 1,5800 | 1,5800 | - |
| 11 apr 2024 | 1,7500 | 1,7500 | 1,6900 | 1,7300 | 1,7300 | - |
| 10 apr 2024 | 1,7500 | 1,7500 | 1,7400 | 1,7500 | 1,7500 | - |
| 09 apr 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 08 apr 2024 | 1,6900 | 1,7700 | 1,6900 | 1,7500 | 1,7500 | - |
| 05 apr 2024 | 1,7300 | 1,9900 | 1,6700 | 1,6700 | 1,6700 | 500 |
| 04 apr 2024 | 1,6700 | 1,7700 | 1,6700 | 1,7100 | 1,7100 | - |
| 03 apr 2024 | 1,8100 | 1,8100 | 1,6900 | 1,7000 | 1,7000 | - |
| 02 apr 2024 | 2,3000 | 2,3000 | 1,6000 | 1,8000 | 1,8000 | - |
| 28 mar 2024 | 3,1800 | 3,2800 | 2,5000 | 2,6000 | 2,6000 | - |
| 27 mar 2024 | 3,5400 | 3,5400 | 3,2000 | 3,3000 | 3,3000 | - |
| 26 mar 2024 | 3,5800 | 3,5800 | 3,5600 | 3,5600 | 3,5600 | - |
| 25 mar 2024 | 3,5200 | 4,0800 | 3,5200 | 3,7800 | 3,7800 | - |
| 22 mar 2024 | 3,3200 | 3,4000 | 3,3200 | 3,3200 | 3,3200 | - |
| 21 mar 2024 | 3,3400 | 3,4800 | 3,3000 | 3,4600 | 3,4600 | - |
| 20 mar 2024 | 3,3400 | 3,4200 | 3,3400 | 3,4200 | 3,4200 | - |
| 19 mar 2024 | 3,3600 | 3,4600 | 3,3400 | 3,3400 | 3,3400 | - |
| 18 mar 2024 | 3,4000 | 3,4000 | 3,3600 | 3,3600 | 3,3600 | - |
| 15 mar 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 14 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 13 mar 2024 | 3,2600 | 3,5600 | 3,2600 | 3,3800 | 3,3800 | - |
| 12 mar 2024 | 3,1600 | 3,3400 | 2,7000 | 2,7000 | 2,7000 | 180 |
| 11 mar 2024 | 3,2800 | 3,4000 | 3,2800 | 3,4000 | 3,4000 | - |
| 08 mar 2024 | 3,5800 | 3,5800 | 3,3600 | 3,5200 | 3,5200 | - |
| 07 mar 2024 | 3,5600 | 3,8200 | 3,5600 | 3,8200 | 3,8200 | - |
| 06 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 05 mar 2024 | 3,7400 | 3,7400 | 3,4600 | 3,4600 | 3,4600 | - |
| 04 mar 2024 | 3,7200 | 3,7400 | 3,7200 | 3,7400 | 3,7400 | - |
| 01 mar 2024 | 3,7400 | 4,0200 | 3,7200 | 3,7600 | 3,7600 | - |
| 29 feb 2024 | 3,7600 | 4,0200 | 3,7000 | 3,8000 | 3,8000 | - |
| 28 feb 2024 | 3,9800 | 3,9800 | 3,5400 | 3,5600 | 3,5600 | - |
| 27 feb 2024 | 3,7600 | 4,0000 | 3,6600 | 4,0000 | 4,0000 | - |
| 26 feb 2024 | 3,6600 | 3,8000 | 3,6400 | 3,8000 | 3,8000 | - |
| 23 feb 2024 | 4,1200 | 4,1200 | 3,5600 | 3,9000 | 3,9000 | - |
| 22 feb 2024 | 4,0000 | 4,0600 | 3,7600 | 4,0600 | 4,0600 | - |
| 21 feb 2024 | 4,0000 | 4,0000 | 3,7400 | 3,7600 | 3,7600 | - |
| 20 feb 2024 | 4,0000 | 4,0000 | 3,7400 | 4,0000 | 4,0000 | - |
| 19 feb 2024 | 4,0400 | 4,0400 | 3,7400 | 4,0000 | 4,0000 | - |
| 16 feb 2024 | 3,9000 | 4,0400 | 3,8600 | 4,0000 | 4,0000 | - |
| 15 feb 2024 | 3,9200 | 3,9200 | 3,8600 | 3,9200 | 3,9200 | - |
| 14 feb 2024 | 3,8600 | 4,1200 | 3,8600 | 4,1200 | 4,1200 | - |
| 13 feb 2024 | 4,1200 | 4,1200 | 3,8600 | 3,8600 | 3,8600 | - |
| 12 feb 2024 | 3,8000 | 4,0600 | 3,8000 | 4,0400 | 4,0400 | - |
| 09 feb 2024 | 4,0000 | 4,0800 | 3,7400 | 4,0800 | 4,0800 | - |
| 08 feb 2024 | 4,0600 | 4,0600 | 3,7600 | 4,0000 | 4,0000 | - |
| 07 feb 2024 | 4,0200 | 4,1000 | 3,7800 | 4,1000 | 4,1000 | - |
| 06 feb 2024 | 3,9400 | 4,0800 | 3,7600 | 4,0800 | 4,0800 | - |
| 05 feb 2024 | 4,3200 | 4,3200 | 3,6200 | 3,8400 | 3,8400 | - |
| 02 feb 2024 | 3,0400 | 4,2000 | 3,0400 | 3,9200 | 3,9200 | 1.600 |
| 01 feb 2024 | 3,0000 | 3,0000 | 2,9200 | 2,9200 | 2,9200 | - |
| 31 gen 2024 | 3,5400 | 3,5400 | 2,9000 | 2,9600 | 2,9600 | - |
| 30 gen 2024 | 5,9500 | 5,9500 | 3,5400 | 3,6200 | 3,6200 | - |
| 29 gen 2024 | 5,8000 | 5,8500 | 5,7000 | 5,7500 | 5,7500 | - |
| 26 gen 2024 | 5,8500 | 5,9000 | 5,7500 | 5,7500 | 5,7500 | - |
| 25 gen 2024 | 5,8000 | 6,0500 | 5,8000 | 6,0500 | 6,0500 | - |
| 24 gen 2024 | 6,5000 | 6,5000 | 5,2000 | 5,9000 | 5,9000 | - |
| 23 gen 2024 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | - |
| 22 gen 2024 | 6,5000 | 6,5000 | 6,4500 | 6,4500 | 6,4500 | - |
| 19 gen 2024 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | - |
| 18 gen 2024 | 6,5000 | 6,7000 | 6,5000 | 6,5000 | 6,5000 | - |
| 17 gen 2024 | 6,3000 | 6,5000 | 6,3000 | 6,5000 | 6,5000 | - |
| 16 gen 2024 | 6,2500 | 6,6500 | 6,2500 | 6,5000 | 6,5000 | - |
| 15 gen 2024 | 6,3000 | 6,6000 | 5,9000 | 6,5500 | 6,5500 | 200 |
| 12 gen 2024 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | - |
| 11 gen 2024 | 6,2000 | 6,2000 | 6,1000 | 6,1500 | 6,1500 | - |
| 10 gen 2024 | 6,2000 | 6,3500 | 6,2000 | 6,2000 | 6,2000 | - |
| 09 gen 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | - |
| 08 gen 2024 | 6,3000 | 6,3000 | 6,1500 | 6,2000 | 6,2000 | - |
| 05 gen 2024 | 6,7500 | 6,7500 | 6,7500 | 6,7500 | 6,7500 | - |
| 04 gen 2024 | 6,5500 | 6,7500 | 6,3000 | 6,7500 | 6,7500 | - |
| 03 gen 2024 | 6,7000 | 6,7000 | 6,5000 | 6,6500 | 6,6500 | - |
| 02 gen 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
| 29 dic 2023 | 6,5000 | 6,8000 | 6,5000 | 6,8000 | 6,8000 | - |
| 28 dic 2023 | 6,7500 | 6,7500 | 6,5000 | 6,5000 | 6,5000 | - |
| *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.