Italia markets close in 4 hours 26 minutes
FTSE MIB
34.235,25 +295,50 (+0,87%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,07 +0,50 (+0,60%) Bitcoin EUR
59.770,31 +600,12 (+1,01%)
Edel SE & Co KGaA (EDL.HM)
Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:16AM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 850 |
| 25 apr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 24 apr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 23 apr 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 22 apr 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 19 apr 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 18 apr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 17 apr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 16 apr 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 15 apr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 12 apr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 11 apr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 10 apr 2024 | 4,6800 | 4,7600 | 4,6800 | 4,7600 | 4,7600 | 850 |
| 09 apr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 08 apr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 05 apr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 04 apr 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 03 apr 2024 | 4,8200 | 4,9200 | 4,8200 | 4,9200 | 4,9200 | 177 |
| 02 apr 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 28 mar 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 28 mar 2024 | 0.3 Dividendo | |||||
| 27 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 4,9000 | - |
| 26 mar 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 4,8529 | - |
| 25 mar 2024 | 5,0500 | 5,1000 | 5,0500 | 5,1000 | 4,8058 | 83 |
| 22 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 21 mar 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,6738 | - |
| 20 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8058 | - |
| 19 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 4,9000 | - |
| 18 mar 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,6738 | - |
| 15 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 14 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 13 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8058 | - |
| 12 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,7115 | - |
| 11 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8058 | - |
| 08 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 4,9000 | - |
| 07 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8058 | - |
| 06 mar 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 4,8529 | - |
| 05 mar 2024 | 5,2000 | 5,2000 | 5,1500 | 5,1500 | 4,8529 | 200 |
| 04 mar 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 4,8529 | - |
| 01 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 4,9000 | - |
| 29 feb 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,5231 | - |
| 28 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 27 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8058 | - |
| 26 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8058 | - |
| 23 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 22 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 21 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,7115 | - |
| 20 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 19 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8058 | - |
| 16 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 15 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,7115 | - |
| 14 feb 2024 | 5,0500 | 5,0500 | 5,0000 | 5,0000 | 4,7115 | 100 |
| 13 feb 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,3912 | - |
| 12 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 09 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 08 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8058 | - |
| 07 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 06 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,7115 | - |
| 05 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,8058 | - |
| 02 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,6362 | - |
| 01 feb 2024 | 4,8600 | 5,0500 | 4,8600 | 5,0500 | 4,7587 | 5 |
| 31 gen 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,5796 | - |
| 30 gen 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,5608 | - |
| 29 gen 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,5608 | - |
| 26 gen 2024 | 4,9000 | 4,9600 | 4,9000 | 4,9600 | 4,6738 | 100 |
| 25 gen 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,6927 | - |
| 24 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,7115 | - |
| 23 gen 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,4854 | - |
| 22 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,7115 | - |
| 19 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,7115 | - |
| 18 gen 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,6550 | - |
| 17 gen 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,6362 | - |
| 16 gen 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 15 gen 2024 | 5,2000 | 5,2000 | 5,0500 | 5,0500 | 4,7587 | 25 |
| 12 gen 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,6362 | - |
| 11 gen 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,6927 | - |
| 10 gen 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,5419 | - |
| 09 gen 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,6362 | - |
| 08 gen 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,5419 | - |
| 05 gen 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,5419 | - |
| 04 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,7115 | - |
| 03 gen 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,5796 | - |
| 02 gen 2024 | 5,0500 | 5,0500 | 4,9000 | 4,9000 | 4,6173 | 167 |
| 29 dic 2023 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,6550 | - |
| 28 dic 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,5042 | - |
| 27 dic 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,4665 | - |
| 22 dic 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,5231 | - |
| 21 dic 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,5042 | - |
| 20 dic 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,6927 | - |
| 19 dic 2023 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 18 dic 2023 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,5796 | - |
| 15 dic 2023 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,6362 | - |
| 14 dic 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,6927 | - |
| 13 dic 2023 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,6362 | - |
| 12 dic 2023 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,6550 | - |
| 11 dic 2023 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,6362 | - |
| 08 dic 2023 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 07 dic 2023 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7587 | - |
| 06 dic 2023 | 4,8200 | 5,1000 | 4,8200 | 5,1000 | 4,8058 | 1.000 |
| 05 dic 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,5042 | - |
| *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.