Italia markets closed
Dow Jones
39.841,06 +34,29 (+0,09%) Nasdaq
16.793,90 -0,97 (-0,01%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.306,82 +2.238,14 (+3,61%) CMC Crypto 200
1.526,10 +37,56 (+2,52%)
Endor AG (E2N.HM)
Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:16AM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 0,2000 | 0,2000 | 0,2000 | 0,2000 | 0,2000 | 1.200 |
| 20 mag 2024 | 0,2000 | 0,2000 | 0,2000 | 0,2000 | 0,2000 | - |
| 17 mag 2024 | 0,1600 | 0,2500 | 0,1600 | 0,2300 | 0,2300 | 1.200 |
| 16 mag 2024 | 0,2600 | 0,2600 | 0,2100 | 0,2100 | 0,2100 | 3.984 |
| 15 mag 2024 | 0,3800 | 0,6900 | 0,3700 | 0,3700 | 0,3700 | 2.422 |
| 14 mag 2024 | 0,3200 | 0,4300 | 0,3200 | 0,4300 | 0,4300 | 6.762 |
| 13 mag 2024 | 0,2580 | 0,3500 | 0,2580 | 0,3300 | 0,3300 | 5.766 |
| 10 mag 2024 | 0,3200 | 0,3200 | 0,3000 | 0,3000 | 0,3000 | 2.000 |
| 09 mag 2024 | 0,7000 | 0,7000 | 0,3100 | 0,3420 | 0,3420 | 7.150 |
| 08 mag 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | - |
| 07 mag 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 06 mag 2024 | 0,8500 | 1,3400 | 0,8500 | 1,3400 | 1,3400 | 1.000 |
| 03 mag 2024 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | - |
| 02 mag 2024 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | - |
| 30 apr 2024 | 0,7500 | 0,7500 | 0,7500 | 0,7500 | 0,7500 | - |
| 29 apr 2024 | 0,8100 | 0,8100 | 0,8100 | 0,8100 | 0,8100 | - |
| 26 apr 2024 | 1,4500 | 1,4500 | 1,1000 | 1,1000 | 1,1000 | 4.285 |
| 25 apr 2024 | 0,5400 | 1,1500 | 0,5400 | 1,1500 | 1,1500 | 15.588 |
| 24 apr 2024 | 1,5800 | 1,7000 | 1,3500 | 1,3500 | 1,3500 | 1.200 |
| 23 apr 2024 | 1,6200 | 1,6800 | 1,6200 | 1,6800 | 1,6800 | 800 |
| 22 apr 2024 | 1,6200 | 1,6200 | 1,5800 | 1,5800 | 1,5800 | 1.172 |
| 19 apr 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 550 |
| 18 apr 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 17 apr 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 16 apr 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 15 apr 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 12 apr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 11 apr 2024 | 1,7000 | 1,8000 | 1,7000 | 1,8000 | 1,8000 | 200 |
| 10 apr 2024 | 1,7000 | 1,7800 | 1,7000 | 1,7800 | 1,7800 | 134 |
| 09 apr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 32 |
| 08 apr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 05 apr 2024 | 1,6900 | 1,7500 | 1,6900 | 1,7500 | 1,7500 | 1.200 |
| 04 apr 2024 | 1,6200 | 1,7800 | 1,6200 | 1,7800 | 1,7800 | 694 |
| 03 apr 2024 | 1,6400 | 1,9000 | 1,6400 | 1,6400 | 1,6400 | 3.928 |
| 02 apr 2024 | 2,5000 | 2,5000 | 1,7200 | 1,7200 | 1,7200 | 95 |
| 28 mar 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 27 mar 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 26 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 25 mar 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 22 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 21 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 20 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 19 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 18 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 15 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 14 mar 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 13 mar 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 12 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 11 mar 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 08 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 07 mar 2024 | 3,1400 | 3,4800 | 3,1400 | 3,4800 | 3,4800 | 450 |
| 06 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 05 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 200 |
| 04 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 01 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 29 feb 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 28 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 27 feb 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 26 feb 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 23 feb 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 113 |
| 22 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 21 feb 2024 | 3,6000 | 3,9000 | 3,6000 | 3,9000 | 3,9000 | 1.000 |
| 20 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 19 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 16 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 15 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 14 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 13 feb 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 12 feb 2024 | 3,9000 | 3,9000 | 3,8400 | 3,8400 | 3,8400 | 120 |
| 09 feb 2024 | 3,6000 | 3,9000 | 3,6000 | 3,9000 | 3,9000 | 600 |
| 08 feb 2024 | 3,7000 | 3,9000 | 3,7000 | 3,9000 | 3,9000 | 150 |
| 07 feb 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 06 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 05 feb 2024 | 4,5400 | 4,5400 | 3,5000 | 4,0600 | 4,0600 | 9.590 |
| 02 feb 2024 | 3,0000 | 4,2800 | 3,0000 | 4,2800 | 4,2800 | 6.200 |
| 01 feb 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 31 gen 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 30 gen 2024 | 5,0000 | 5,0000 | 3,7400 | 3,8000 | 3,8000 | 5.650 |
| 29 gen 2024 | 4,9000 | 4,9400 | 4,9000 | 4,9400 | 4,9400 | 1.600 |
| 26 gen 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 25 gen 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 24 gen 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 304 |
| 23 gen 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 22 gen 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 48 |
| 19 gen 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 18 gen 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 200 |
| 17 gen 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 16 gen 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 15 gen 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 12 gen 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 11 gen 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 10 gen 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 09 gen 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 08 gen 2024 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | - |
| 05 gen 2024 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | - |
| 04 gen 2024 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | - |
| 03 gen 2024 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | - |
| 02 gen 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 10 |
| 29 dic 2023 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 28 dic 2023 | 6,5000 | 6,5000 | 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.