Italia markets closed
Dow Jones
39.831,32 +24,55 (+0,06%) Nasdaq
16.814,72 +19,84 (+0,12%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.384,98 +1.237,04 (+1,96%) CMC Crypto 200
1.513,70 +25,16 (+1,69%)
Endor AG (E2N.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 07:07PM 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 | 0,2080 | 0,2480 | 0,2020 | 0,2380 | 0,2380 | 23.184 |
| 20 mag 2024 | 0,1920 | 0,2080 | 0,1730 | 0,2080 | 0,2080 | 150.646 |
| 17 mag 2024 | 0,2000 | 0,2680 | 0,1740 | 0,1990 | 0,1990 | 48.422 |
| 16 mag 2024 | 0,2000 | 0,2700 | 0,1710 | 0,2000 | 0,2000 | 495.824 |
| 15 mag 2024 | 0,4480 | 0,6550 | 0,2380 | 0,2380 | 0,2380 | 322.036 |
| 14 mag 2024 | 0,3640 | 0,4840 | 0,3640 | 0,4480 | 0,4480 | 226.462 |
| 13 mag 2024 | 0,3000 | 0,3800 | 0,2800 | 0,3640 | 0,3640 | 567.507 |
| 10 mag 2024 | 0,3600 | 0,4180 | 0,2620 | 0,2980 | 0,2980 | 149.526 |
| 09 mag 2024 | 0,6000 | 0,6000 | 0,2100 | 0,3100 | 0,3100 | 418.393 |
| 08 mag 2024 | 1,0700 | 1,1600 | 0,9450 | 1,0700 | 1,0700 | 37.961 |
| 07 mag 2024 | 1,2800 | 1,3100 | 1,0200 | 1,0700 | 1,0700 | 36.555 |
| 06 mag 2024 | 0,8750 | 1,5100 | 0,8750 | 1,2800 | 1,2800 | 29.755 |
| 03 mag 2024 | 0,9350 | 1,0000 | 0,8750 | 0,8750 | 0,8750 | 37.093 |
| 02 mag 2024 | 1,0000 | 1,1800 | 0,9750 | 1,0000 | 1,0000 | 73.710 |
| 30 apr 2024 | 0,9750 | 0,9750 | 0,8600 | 0,9650 | 0,9650 | 47.189 |
| 29 apr 2024 | 1,0500 | 1,0800 | 0,7300 | 0,8300 | 0,8300 | 239.483 |
| 26 apr 2024 | 1,4000 | 1,4000 | 1,1000 | 1,1800 | 1,1800 | 51.977 |
| 25 apr 2024 | 0,8800 | 1,4000 | 0,5500 | 1,3800 | 1,3800 | 180.361 |
| 24 apr 2024 | 1,6500 | 1,6900 | 1,4000 | 1,4000 | 1,4000 | 17.590 |
| 23 apr 2024 | 1,6100 | 1,6500 | 1,6100 | 1,6100 | 1,6100 | 6.449 |
| 22 apr 2024 | 1,7100 | 1,7100 | 1,4900 | 1,6100 | 1,6100 | 44.340 |
| 19 apr 2024 | 1,7000 | 1,7000 | 1,5300 | 1,5300 | 1,5300 | 450 |
| 18 apr 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7000 | 1,7000 | 5.000 |
| 17 apr 2024 | 1,7500 | 1,7500 | 1,7100 | 1,7100 | 1,7100 | 2.192 |
| 16 apr 2024 | 1,8400 | 1,8400 | 1,7000 | 1,7500 | 1,7500 | 10.500 |
| 15 apr 2024 | 1,6100 | 1,7300 | 1,6100 | 1,7300 | 1,7300 | 12.221 |
| 12 apr 2024 | 1,7400 | 1,7400 | 1,5800 | 1,6100 | 1,6100 | 26.564 |
| 11 apr 2024 | 1,7500 | 1,7500 | 1,7000 | 1,7400 | 1,7400 | 11.705 |
| 10 apr 2024 | 1,7700 | 1,7700 | 1,7000 | 1,7500 | 1,7500 | 25.530 |
| 09 apr 2024 | 1,7300 | 1,7500 | 1,7300 | 1,7300 | 1,7300 | 11.561 |
| 08 apr 2024 | 1,7300 | 1,7500 | 1,7000 | 1,7000 | 1,7000 | 34.002 |
| 05 apr 2024 | 1,7400 | 1,8300 | 1,6600 | 1,7300 | 1,7300 | 6.020 |
| 04 apr 2024 | 1,7000 | 1,8300 | 1,7000 | 1,7600 | 1,7600 | 1.762 |
| 03 apr 2024 | 1,9000 | 1,9000 | 1,6200 | 1,7700 | 1,7700 | 6.900 |
| 02 apr 2024 | 2,5200 | 2,6800 | 1,5600 | 1,9100 | 1,9100 | 183.983 |
| 28 mar 2024 | 3,0800 | 3,0800 | 2,3000 | 2,6200 | 2,6200 | 42.358 |
| 27 mar 2024 | 3,4800 | 3,5400 | 3,0000 | 3,0800 | 3,0800 | 16.955 |
| 26 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 25 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 22 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 120 |
| 21 mar 2024 | 3,4800 | 3,4800 | 3,3600 | 3,4800 | 3,4800 | 906 |
| 20 mar 2024 | 3,7000 | 3,9000 | 3,4600 | 3,4800 | 3,4800 | 9.216 |
| 19 mar 2024 | 3,6600 | 3,7200 | 3,5000 | 3,7000 | 3,7000 | 2.250 |
| 18 mar 2024 | 3,7200 | 3,7200 | 3,5000 | 3,5000 | 3,5000 | 370 |
| 15 mar 2024 | 3,4800 | 3,7800 | 3,1600 | 3,7800 | 3,7800 | 487 |
| 14 mar 2024 | 3,3600 | 3,5000 | 3,2200 | 3,4800 | 3,4800 | 2.247 |
| 13 mar 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 12 mar 2024 | 3,3600 | 3,5600 | 3,2000 | 3,5400 | 3,5400 | 2.477 |
| 11 mar 2024 | 3,2800 | 3,3600 | 3,2800 | 3,2800 | 3,2800 | 460 |
| 08 mar 2024 | 3,5200 | 3,5200 | 3,0000 | 3,2800 | 3,2800 | 5.180 |
| 07 mar 2024 | 3,5600 | 3,5600 | 3,3000 | 3,5200 | 3,5200 | 1.820 |
| 06 mar 2024 | 3,3200 | 3,5600 | 3,3200 | 3,5600 | 3,5600 | 625 |
| 05 mar 2024 | 3,5800 | 3,5800 | 3,3200 | 3,3200 | 3,3200 | 1.976 |
| 04 mar 2024 | 3,8000 | 3,8400 | 3,5800 | 3,5800 | 3,5800 | 3.375 |
| 01 mar 2024 | 3,8400 | 3,8600 | 3,8000 | 3,8000 | 3,8000 | 1.750 |
| 29 feb 2024 | 3,6600 | 3,8400 | 3,6600 | 3,6600 | 3,6600 | 905 |
| 28 feb 2024 | 3,8600 | 3,8600 | 3,6600 | 3,6600 | 3,6600 | 112 |
| 27 feb 2024 | 3,6000 | 3,8600 | 3,6000 | 3,8600 | 3,8600 | 1.950 |
| 26 feb 2024 | 3,6800 | 3,8800 | 3,5400 | 3,6000 | 3,6000 | 2.052 |
| 23 feb 2024 | 3,8000 | 3,8000 | 3,6000 | 3,6800 | 3,6800 | 3.688 |
| 22 feb 2024 | 3,7000 | 3,8600 | 3,6800 | 3,8000 | 3,8000 | 1.200 |
| 21 feb 2024 | 3,9000 | 3,9000 | 3,5600 | 3,7000 | 3,7000 | 18.312 |
| 20 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 19 feb 2024 | 3,8000 | 3,9000 | 3,7800 | 3,9000 | 3,9000 | 3.192 |
| 16 feb 2024 | 3,8800 | 3,9000 | 3,8800 | 3,9000 | 3,9000 | 1.250 |
| 15 feb 2024 | 3,7400 | 3,8800 | 3,7400 | 3,8800 | 3,8800 | 1.100 |
| 14 feb 2024 | 3,9000 | 3,9000 | 3,7400 | 3,7400 | 3,7400 | 4.100 |
| 13 feb 2024 | 3,9000 | 3,9000 | 3,7600 | 3,9000 | 3,9000 | 815 |
| 12 feb 2024 | 3,8800 | 3,9000 | 3,8000 | 3,9000 | 3,9000 | 3.970 |
| 09 feb 2024 | 3,8800 | 3,9800 | 3,7000 | 3,9800 | 3,9800 | 10.141 |
| 08 feb 2024 | 4,0000 | 4,1600 | 3,8800 | 3,9000 | 3,9000 | 11.600 |
| 07 feb 2024 | 4,0000 | 4,0800 | 3,8000 | 4,0000 | 4,0000 | 8.716 |
| 06 feb 2024 | 3,9800 | 3,9800 | 3,5000 | 3,9800 | 3,9800 | 14.435 |
| 05 feb 2024 | 4,4400 | 4,5800 | 3,5800 | 4,0400 | 4,0400 | 39.221 |
| 02 feb 2024 | 3,0000 | 4,2000 | 3,0000 | 4,2000 | 4,2000 | 59.796 |
| 01 feb 2024 | 3,1200 | 3,1800 | 2,8400 | 2,9800 | 2,9800 | 34.030 |
| 31 gen 2024 | 3,6400 | 3,6800 | 2,8600 | 3,0400 | 3,0400 | 114.462 |
| 30 gen 2024 | 5,6500 | 5,6500 | 3,3200 | 3,8000 | 3,8000 | 49.725 |
| 29 gen 2024 | 5,6500 | 5,7500 | 5,0500 | 5,7500 | 5,7500 | 1.740 |
| 26 gen 2024 | 5,8500 | 5,8500 | 5,2500 | 5,6500 | 5,6500 | 6.300 |
| 25 gen 2024 | 5,5500 | 6,0500 | 5,2500 | 5,8500 | 5,8500 | 314 |
| 24 gen 2024 | 6,1500 | 6,1500 | 5,5000 | 5,5500 | 5,5500 | 9.448 |
| 23 gen 2024 | 6,1500 | 6,1500 | 6,0000 | 6,1500 | 6,1500 | 198 |
| 22 gen 2024 | 6,0500 | 6,1500 | 5,9500 | 6,1500 | 6,1500 | 2.116 |
| 19 gen 2024 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 18 gen 2024 | 6,0000 | 6,2500 | 6,0000 | 6,2500 | 6,2500 | 865 |
| 17 gen 2024 | 6,4000 | 6,5000 | 6,0000 | 6,0000 | 6,0000 | 346 |
| 16 gen 2024 | 6,4500 | 6,5000 | 5,9500 | 6,4000 | 6,4000 | 5.830 |
| 15 gen 2024 | 6,5000 | 6,5000 | 5,7500 | 6,4500 | 6,4500 | 570 |
| 12 gen 2024 | 6,4500 | 6,5000 | 6,4500 | 6,5000 | 6,5000 | 250 |
| 11 gen 2024 | 6,2500 | 6,4500 | 5,9500 | 6,4500 | 6,4500 | 796 |
| 10 gen 2024 | 6,5000 | 6,5000 | 6,2500 | 6,2500 | 6,2500 | 80 |
| 09 gen 2024 | 6,5500 | 6,5500 | 5,8500 | 6,5500 | 6,5500 | 663 |
| 08 gen 2024 | 6,5000 | 6,5500 | 6,5000 | 6,5500 | 6,5500 | 10 |
| 05 gen 2024 | 6,6000 | 6,6000 | 6,4000 | 6,5000 | 6,5000 | 750 |
| 04 gen 2024 | 6,7000 | 6,7000 | 6,6000 | 6,6000 | 6,6000 | 1.059 |
| 03 gen 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
| 02 gen 2024 | 6,5500 | 6,9000 | 6,5500 | 6,9000 | 6,9000 | 1.010 |
| 29 dic 2023 | 6,5000 | 6,5500 | 6,5000 | 6,5500 | 6,5500 | 200 |
| 28 dic 2023 | 6,8000 | 6,8000 | 6,1500 | 6,5000 | 6,5000 | 3.882 |
| *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.