Italia markets closed
Dow Jones
39.830,03 +23,26 (+0,06%) Nasdaq
16.807,52 +12,65 (+0,08%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.633,24 +2.424,92 (+3,90%) CMC Crypto 200
1.517,66 +29,11 (+1,96%)
Esprinet SpA (EP4A.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:55PM 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 | 4,7860 | 4,7860 | 4,7160 | 4,7820 | 4,7820 | 750 |
| 20 mag 2024 | 4,7900 | 4,8100 | 4,7720 | 4,7760 | 4,7760 | - |
| 17 mag 2024 | 4,7680 | 4,7900 | 4,7680 | 4,7900 | 4,7900 | - |
| 16 mag 2024 | 4,7120 | 4,8020 | 4,6900 | 4,7680 | 4,7680 | - |
| 15 mag 2024 | 4,8120 | 4,8460 | 4,7120 | 4,7120 | 4,7120 | - |
| 14 mag 2024 | 5,0850 | 5,0850 | 4,7720 | 4,8120 | 4,8120 | - |
| 13 mag 2024 | 5,0450 | 5,0950 | 5,0050 | 5,0850 | 5,0850 | - |
| 10 mag 2024 | 5,0350 | 5,0900 | 5,0350 | 5,0450 | 5,0450 | - |
| 09 mag 2024 | 5,0550 | 5,0600 | 5,0000 | 5,0350 | 5,0350 | - |
| 08 mag 2024 | 5,1250 | 5,1250 | 5,0550 | 5,0550 | 5,0550 | - |
| 07 mag 2024 | 5,0750 | 5,1250 | 5,0700 | 5,1250 | 5,1250 | - |
| 06 mag 2024 | 5,0850 | 5,0900 | 5,0750 | 5,0750 | 5,0750 | - |
| 03 mag 2024 | 5,0950 | 5,0950 | 5,0250 | 5,0850 | 5,0850 | - |
| 02 mag 2024 | 5,1150 | 5,1150 | 5,0800 | 5,0950 | 5,0950 | - |
| 30 apr 2024 | 5,2050 | 5,2050 | 5,1150 | 5,1150 | 5,1150 | - |
| 29 apr 2024 | 5,1550 | 5,2350 | 5,1350 | 5,2050 | 5,2050 | - |
| 26 apr 2024 | 5,0150 | 5,1700 | 5,0150 | 5,1550 | 5,1550 | - |
| 25 apr 2024 | 5,1250 | 5,1250 | 4,9960 | 5,0150 | 5,0150 | - |
| 24 apr 2024 | 5,2150 | 5,2150 | 5,1200 | 5,1250 | 5,1250 | - |
| 23 apr 2024 | 4,9960 | 5,2150 | 4,9960 | 5,2150 | 5,2150 | - |
| 22 apr 2024 | 4,9420 | 5,0200 | 4,9420 | 4,9960 | 4,9960 | - |
| 19 apr 2024 | 5,0650 | 5,0650 | 4,9360 | 4,9420 | 4,9420 | - |
| 18 apr 2024 | 5,0350 | 5,0800 | 5,0300 | 5,0650 | 5,0650 | - |
| 17 apr 2024 | 5,0850 | 5,1250 | 5,0350 | 5,0350 | 5,0350 | - |
| 16 apr 2024 | 5,1950 | 5,1950 | 5,0800 | 5,0850 | 5,0850 | - |
| 15 apr 2024 | 5,1050 | 5,2700 | 5,1050 | 5,1950 | 5,1950 | - |
| 12 apr 2024 | 5,1850 | 5,2000 | 5,1000 | 5,1050 | 5,1050 | - |
| 11 apr 2024 | 5,1450 | 5,2200 | 5,1200 | 5,1850 | 5,1850 | - |
| 10 apr 2024 | 5,2350 | 5,3250 | 5,1450 | 5,1450 | 5,1450 | - |
| 09 apr 2024 | 5,3200 | 5,3300 | 5,2350 | 5,2350 | 5,2350 | - |
| 08 apr 2024 | 5,3250 | 5,3250 | 5,2650 | 5,3200 | 5,3200 | - |
| 05 apr 2024 | 5,4400 | 5,4400 | 5,2850 | 5,3250 | 5,3250 | - |
| 04 apr 2024 | 5,4000 | 5,4450 | 5,3850 | 5,4400 | 5,4400 | - |
| 03 apr 2024 | 5,2700 | 5,4200 | 5,2700 | 5,4150 | 5,4150 | - |
| 02 apr 2024 | 5,3800 | 5,4350 | 5,2700 | 5,2700 | 5,2700 | - |
| 28 mar 2024 | 5,2600 | 5,3800 | 5,2200 | 5,3800 | 5,3800 | - |
| 27 mar 2024 | 5,2550 | 5,3000 | 5,2200 | 5,2600 | 5,2600 | - |
| 26 mar 2024 | 5,3050 | 5,3050 | 5,2450 | 5,2550 | 5,2550 | - |
| 25 mar 2024 | 5,3650 | 5,4100 | 5,3050 | 5,3050 | 5,3050 | - |
| 22 mar 2024 | 5,4150 | 5,4250 | 5,3600 | 5,3650 | 5,3650 | - |
| 21 mar 2024 | 5,3950 | 5,4600 | 5,3550 | 5,4150 | 5,4150 | - |
| 20 mar 2024 | 5,2550 | 5,4000 | 5,1900 | 5,3950 | 5,3950 | - |
| 19 mar 2024 | 5,2900 | 5,2900 | 5,2050 | 5,2550 | 5,2550 | - |
| 18 mar 2024 | 5,0950 | 5,3150 | 5,0950 | 5,2900 | 5,2900 | - |
| 15 mar 2024 | 5,0250 | 5,0950 | 4,9340 | 5,0950 | 5,0950 | - |
| 14 mar 2024 | 5,0450 | 5,1100 | 4,9720 | 5,0150 | 5,0150 | - |
| 13 mar 2024 | 4,9780 | 5,0800 | 4,8620 | 5,0450 | 5,0450 | - |
| 12 mar 2024 | 4,9380 | 4,9860 | 4,9380 | 4,9780 | 4,9780 | - |
| 11 mar 2024 | 5,0050 | 5,0050 | 4,9380 | 4,9380 | 4,9380 | - |
| 08 mar 2024 | 5,0650 | 5,0650 | 4,9680 | 5,0050 | 5,0050 | - |
| 07 mar 2024 | 5,1050 | 5,1050 | 5,0500 | 5,0650 | 5,0650 | - |
| 06 mar 2024 | 5,0550 | 5,1150 | 5,0350 | 5,1050 | 5,1050 | - |
| 05 mar 2024 | 5,0550 | 5,0700 | 5,0150 | 5,0550 | 5,0550 | - |
| 04 mar 2024 | 5,1850 | 5,1850 | 5,0500 | 5,0550 | 5,0550 | - |
| 01 mar 2024 | 5,1250 | 5,1850 | 5,1100 | 5,1850 | 5,1850 | - |
| 29 feb 2024 | 5,2050 | 5,2200 | 5,1250 | 5,1250 | 5,1250 | - |
| 28 feb 2024 | 5,2850 | 5,2850 | 5,1750 | 5,2050 | 5,2050 | - |
| 27 feb 2024 | 5,3000 | 5,3000 | 5,2350 | 5,2850 | 5,2850 | - |
| 26 feb 2024 | 5,1750 | 5,3250 | 5,1400 | 5,3000 | 5,3000 | - |
| 23 feb 2024 | 5,1250 | 5,2050 | 5,1250 | 5,1750 | 5,1750 | - |
| 22 feb 2024 | 4,9140 | 5,1250 | 4,9140 | 5,1250 | 5,1250 | - |
| 21 feb 2024 | 4,9580 | 5,0150 | 4,9140 | 4,9140 | 4,9140 | - |
| 20 feb 2024 | 4,9760 | 4,9760 | 4,9080 | 4,9580 | 4,9580 | - |
| 19 feb 2024 | 4,9040 | 4,9760 | 4,8320 | 4,9760 | 4,9760 | - |
| 16 feb 2024 | 4,8420 | 4,9740 | 4,8420 | 4,9040 | 4,9040 | - |
| 15 feb 2024 | 5,4300 | 5,4300 | 4,8420 | 4,8420 | 4,8420 | - |
| 14 feb 2024 | 5,2400 | 5,4300 | 5,2250 | 5,4300 | 5,4300 | - |
| 13 feb 2024 | 5,3100 | 5,3100 | 5,1850 | 5,2400 | 5,2400 | - |
| 12 feb 2024 | 5,3050 | 5,3650 | 5,2850 | 5,3100 | 5,3100 | - |
| 09 feb 2024 | 5,3350 | 5,3650 | 5,3050 | 5,3050 | 5,3050 | - |
| 08 feb 2024 | 5,3450 | 5,4000 | 5,2900 | 5,3350 | 5,3350 | - |
| 07 feb 2024 | 5,0550 | 5,3550 | 5,0550 | 5,3450 | 5,3450 | - |
| 06 feb 2024 | 5,1150 | 5,1450 | 5,0600 | 5,1450 | 5,1450 | - |
| 05 feb 2024 | 5,1850 | 5,2150 | 5,1150 | 5,1150 | 5,1150 | - |
| 02 feb 2024 | 5,2200 | 5,2600 | 5,1850 | 5,1850 | 5,1850 | - |
| 01 feb 2024 | 5,3050 | 5,3050 | 5,2100 | 5,2200 | 5,2200 | - |
| 31 gen 2024 | 5,3750 | 5,3950 | 5,2900 | 5,3050 | 5,3050 | - |
| 30 gen 2024 | 5,4300 | 5,4300 | 5,3750 | 5,3750 | 5,3750 | - |
| 29 gen 2024 | 5,4500 | 5,4500 | 5,3400 | 5,4300 | 5,4300 | - |
| 26 gen 2024 | 5,4350 | 5,4550 | 5,4150 | 5,4500 | 5,4500 | - |
| 25 gen 2024 | 5,3250 | 5,4350 | 5,3250 | 5,4350 | 5,4350 | - |
| 24 gen 2024 | 5,2200 | 5,3250 | 5,2200 | 5,3250 | 5,3250 | - |
| 23 gen 2024 | 5,2650 | 5,2950 | 5,2150 | 5,2200 | 5,2200 | - |
| 22 gen 2024 | 5,1600 | 5,3050 | 5,1600 | 5,2650 | 5,2650 | - |
| 19 gen 2024 | 5,2050 | 5,2300 | 5,1600 | 5,1600 | 5,1600 | - |
| 18 gen 2024 | 5,2250 | 5,2600 | 5,1950 | 5,2050 | 5,2050 | - |
| 17 gen 2024 | 5,2800 | 5,2800 | 5,1650 | 5,2250 | 5,2250 | - |
| 16 gen 2024 | 5,3000 | 5,3000 | 5,2300 | 5,2800 | 5,2800 | - |
| 15 gen 2024 | 5,3300 | 5,3750 | 5,2850 | 5,3000 | 5,3000 | - |
| 12 gen 2024 | 5,1800 | 5,3350 | 5,1800 | 5,3300 | 5,3300 | - |
| 11 gen 2024 | 5,2650 | 5,3050 | 5,1800 | 5,1800 | 5,1800 | - |
| 10 gen 2024 | 5,3150 | 5,3350 | 5,2550 | 5,2650 | 5,2650 | - |
| 09 gen 2024 | 5,4100 | 5,4400 | 5,3100 | 5,3150 | 5,3150 | - |
| 08 gen 2024 | 5,3000 | 5,4100 | 5,2600 | 5,4100 | 5,4100 | - |
| 05 gen 2024 | 5,4400 | 5,4400 | 5,2650 | 5,3000 | 5,3000 | - |
| 04 gen 2024 | 5,3150 | 5,4400 | 5,3150 | 5,4400 | 5,4400 | - |
| 03 gen 2024 | 5,4250 | 5,4250 | 5,3100 | 5,3150 | 5,3150 | - |
| 02 gen 2024 | 5,4950 | 5,5750 | 5,4250 | 5,4250 | 5,4250 | - |
| 29 dic 2023 | 5,4500 | 5,4850 | 5,4500 | 5,4750 | 5,4750 | - |
| 28 dic 2023 | 5,5150 | 5,5350 | 5,4500 | 5,4500 | 5,4500 | - |
| *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.