Italia markets open in 15 minutes

(ECJ.F)

. Valuta in USD.
Aggiungi a watchlist
- (-)
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2024227,30227,30227,30224,80224,80345
25 giu 2024227,30227,30227,30227,30227,30-
24 giu 2024227,50227,50227,50227,50227,50-
21 giu 2024227,10228,90227,10227,80227,80345
20 giu 2024226,20228,20226,20228,00228,0064
19 giu 2024226,30226,30226,30226,30226,302
18 giu 2024226,40227,10225,90225,90225,90105
18 giu 20240.57 Dividendo
17 giu 2024225,10225,10222,60222,60222,03143
14 giu 2024224,70225,00224,70225,00224,4215
13 giu 2024223,60224,00223,60223,70223,1316
12 giu 2024223,70224,80223,70223,80223,23300
11 giu 2024221,20221,20221,20221,20220,63-
10 giu 2024222,00222,00221,30221,30220,7376
07 giu 2024220,60221,30220,60221,30220,7354
06 giu 2024219,30220,40219,20219,20218,6459
05 giu 2024216,40217,30216,40216,70216,1570
04 giu 2024213,10213,10213,10213,10212,55-
03 giu 2024215,30215,30212,80212,80212,26872
31 mag 2024210,60210,60210,60210,60210,0610
30 mag 2024207,80210,50207,70210,50209,9671
29 mag 2024210,50210,50210,50210,50209,96-
28 mag 2024216,60217,30215,80215,80215,2555
27 mag 2024215,50217,50215,50217,50216,9471
24 mag 2024215,40215,90215,40215,90215,3537
23 mag 2024216,40216,40216,40216,40215,85-
22 mag 2024216,10216,10216,10216,10215,55-
21 mag 2024215,80217,30215,70217,20216,64130
20 mag 2024214,50214,50214,50214,50213,95-
17 mag 2024213,80215,20213,80215,20214,653
16 mag 2024213,80213,80213,80213,80213,2525
15 mag 2024213,90213,90213,90213,90213,35-
14 mag 2024214,40214,40214,40214,40213,85-
13 mag 2024216,40216,40215,50215,50214,9550
10 mag 2024216,60216,80216,60216,80216,2415
09 mag 2024216,50216,50216,50216,50215,95-
08 mag 2024216,40217,90216,40217,40216,8444
07 mag 2024212,40212,40212,40212,40211,86-
06 mag 2024211,10212,20211,10212,20211,662
03 mag 2024211,50212,50211,30212,50211,96117
02 mag 2024210,20211,30210,20211,30210,7662
30 apr 2024206,70208,70206,70208,70208,1795
29 apr 2024206,20206,40206,20206,40205,8730
26 apr 2024205,90205,90205,30205,30204,7775
25 apr 2024204,60204,90204,60204,90204,3848
24 apr 2024205,40205,40205,40205,40204,87-
23 apr 2024205,50205,50205,20205,20204,6710
22 apr 2024204,70204,70204,70204,70204,18-
19 apr 2024204,40205,00204,40205,00204,4810
18 apr 2024205,50206,50205,50206,50205,9730
17 apr 2024207,10207,10207,10207,10206,57-
16 apr 2024205,60205,60205,60205,60205,07-
15 apr 2024208,20208,20208,20208,20207,67-
12 apr 2024205,80206,50205,80206,50205,972
11 apr 2024206,40206,60206,40206,60206,07159
10 apr 2024206,10206,10206,10206,10205,57-
09 apr 2024208,50208,50208,30208,30207,7774
08 apr 2024209,60209,60209,60209,60209,06-
05 apr 2024207,10207,10207,10207,10206,57-
04 apr 2024210,30210,30207,40207,40206,87600
03 apr 2024210,20210,20210,20210,20209,66-
02 apr 2024211,80211,80210,60210,90210,36344
28 mar 2024213,60215,40213,60214,20213,6521
27 mar 2024210,80210,80210,70210,70210,1625
26 mar 2024209,30210,70209,30210,70210,1625
25 mar 2024212,00212,10210,30210,30209,76176
22 mar 2024210,80212,00210,50212,00211,46890
21 mar 2024209,30209,30209,30209,30208,76-
20 mar 2024208,80209,20208,80209,10208,5612
19 mar 2024209,60209,60209,50209,50208,9630
18 mar 2024207,30207,30207,30207,30206,77-
18 mar 20240.57 Dividendo
15 mar 2024206,10206,40205,80205,80204,70300
14 mar 2024205,80207,10205,80205,90204,80153
13 mar 2024204,20205,60204,20205,60204,51795
12 mar 2024204,90205,00204,90205,00203,91720
11 mar 2024203,60204,00203,60204,00202,9110
08 mar 2024204,80206,00204,80205,70204,6068
07 mar 2024204,20207,20204,20205,20204,1153
06 mar 2024206,50206,50206,50206,50205,4040
05 mar 2024207,50207,50206,70206,70205,60100
04 mar 2024207,30208,50207,10208,40207,291.361
01 mar 2024207,90207,90207,90207,90206,79-
29 feb 2024207,20208,10207,20208,10206,993
28 feb 2024204,70207,30204,70207,10206,0055
27 feb 2024202,40204,00202,40204,00202,91150
26 feb 2024204,60205,60204,30204,30203,21271
23 feb 2024202,50205,50202,50205,50204,41163
22 feb 2024201,20203,00201,20203,00201,9210
21 feb 2024199,65199,65199,05199,05197,99100
20 feb 2024199,05200,50199,05200,50199,4399
19 feb 2024200,40200,40199,40199,45198,39618
16 feb 2024200,70200,70199,00199,00197,9420
15 feb 2024202,00202,60200,70200,70199,6342
14 feb 2024204,60206,00203,50203,60202,52162
13 feb 2024188,00206,40187,95206,40205,30141
12 feb 2024187,20187,55187,20187,55186,5587
09 feb 2024187,75189,40187,75189,40188,39140
08 feb 2024187,75188,00187,75188,00187,00700
07 feb 2024185,30185,30185,30185,30184,31-
*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...