Italia markets open in 6 hours 18 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.539,47 -295,63 (-0,76%) EUR/USD
1,0755 -0,0003 (-0,03%) Bitcoin EUR
58.259,62 -757,46 (-1,28%) CMC Crypto 200
1.296,56 -68,57 (-5,02%)
EUR/AED (EURAED=X)
CCY - CCY Prezzo differito. Valuta in AED.
Aggiungi a watchlist
In data: 01:41AM BST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AEDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 3,9487 | 3,9489 | 3,9470 | 3,9482 | 3,9482 | - |
| 07 mag 2024 | 3,9529 | 3,9595 | 3,9482 | 3,9526 | 3,9526 | - |
| 06 mag 2024 | 3,8556 | 3,9604 | 3,8556 | 3,9499 | 3,9499 | - |
| 03 mag 2024 | 3,9370 | 3,9660 | 3,9367 | 3,9384 | 3,9384 | - |
| 02 mag 2024 | 3,8286 | 3,9366 | 3,8286 | 3,8286 | 3,8286 | - |
| 01 mag 2024 | 3,9166 | 3,9166 | 3,8286 | 3,9166 | 3,9166 | - |
| 30 apr 2024 | 3,9325 | 3,9386 | 3,9226 | 3,9337 | 3,9337 | - |
| 29 apr 2024 | 3,8504 | 3,9386 | 3,8504 | 3,9249 | 3,9249 | - |
| 26 apr 2024 | 3,9369 | 3,9453 | 3,9186 | 3,9382 | 3,9382 | - |
| 25 apr 2024 | 3,9286 | 3,9374 | 3,9214 | 3,9267 | 3,9267 | - |
| 24 apr 2024 | 3,9282 | 3,9314 | 3,9200 | 3,9275 | 3,9275 | - |
| 23 apr 2024 | 3,9108 | 3,9295 | 3,9053 | 3,9107 | 3,9107 | - |
| 22 apr 2024 | 3,8202 | 3,9145 | 3,8202 | 3,8202 | 3,8202 | - |
| 19 apr 2024 | 3,8311 | 3,9173 | 3,8311 | 3,9060 | 3,9060 | - |
| 18 apr 2024 | 3,9149 | 3,9231 | 3,9080 | 3,9161 | 3,9161 | - |
| 17 apr 2024 | 3,8977 | 3,9077 | 3,8951 | 3,8989 | 3,8989 | - |
| 16 apr 2024 | 3,8993 | 3,9086 | 3,8917 | 3,9002 | 3,9002 | - |
| 15 apr 2024 | 3,8203 | 3,9141 | 3,8203 | 3,8203 | 3,8203 | - |
| 12 apr 2024 | 3,9364 | 3,9368 | 3,8993 | 3,9368 | 3,9368 | - |
| 11 apr 2024 | 3,9422 | 3,9473 | 3,9281 | 3,9427 | 3,9427 | - |
| 10 apr 2024 | 3,9850 | 3,9868 | 3,9394 | 3,9855 | 3,9855 | - |
| 09 apr 2024 | 3,9863 | 3,9946 | 3,9825 | 3,9869 | 3,9869 | - |
| 08 apr 2024 | 3,8898 | 3,9850 | 3,8898 | 3,8898 | 3,8898 | - |
| 05 apr 2024 | 3,9775 | 3,9802 | 3,9619 | 3,9777 | 3,9777 | - |
| 04 apr 2024 | 3,9777 | 3,9909 | 3,9772 | 3,9779 | 3,9779 | - |
| 03 apr 2024 | 3,9514 | 3,9746 | 3,9514 | 3,9516 | 3,9516 | - |
| 02 apr 2024 | 3,9601 | 3,9601 | 3,9366 | 3,9601 | 3,9601 | - |
| 01 apr 2024 | 3,9601 | 3,9601 | 3,9601 | 3,9601 | 3,9601 | - |
| 29 mar 2024 | 3,9601 | 3,9601 | 3,8715 | 3,9601 | 3,9601 | - |
| 28 mar 2024 | 3,9670 | 3,9727 | 3,9546 | 3,9685 | 3,9685 | - |
| 27 mar 2024 | 3,9754 | 3,9771 | 3,9688 | 3,9756 | 3,9756 | - |
| 26 mar 2024 | 3,9775 | 3,9867 | 3,9737 | 3,9776 | 3,9776 | - |
| 25 mar 2024 | 3,9709 | 3,9790 | 3,9671 | 3,9673 | 3,9673 | - |
| 22 mar 2024 | 3,9877 | 3,9880 | 3,9690 | 3,9867 | 3,9867 | - |
| 21 mar 2024 | 4,0137 | 4,0146 | 3,9860 | 4,0140 | 4,0140 | - |
| 20 mar 2024 | 3,9862 | 3,9893 | 3,9778 | 3,9877 | 3,9877 | - |
| 19 mar 2024 | 3,9911 | 3,9918 | 3,9777 | 3,9908 | 3,9908 | - |
| 18 mar 2024 | 3,9110 | 4,0022 | 3,9110 | 3,9110 | 3,9110 | - |
| 15 mar 2024 | 3,9931 | 4,0001 | 3,9910 | 3,9945 | 3,9945 | - |
| 14 mar 2024 | 4,0199 | 4,0199 | 3,9961 | 4,0203 | 4,0203 | - |
| 13 mar 2024 | 4,0110 | 4,0170 | 4,0089 | 4,0111 | 4,0111 | - |
| 12 mar 2024 | 4,0126 | 4,0158 | 4,0026 | 4,0113 | 4,0113 | - |
| 11 mar 2024 | 3,9264 | 4,0180 | 3,9264 | 3,9264 | 3,9264 | - |
| 08 mar 2024 | 4,0207 | 4,0302 | 4,0109 | 4,0193 | 4,0193 | - |
| 07 mar 2024 | 4,0027 | 4,0163 | 3,9904 | 4,0007 | 4,0007 | - |
| 06 mar 2024 | 3,9857 | 4,0042 | 3,9857 | 3,9857 | 3,9857 | - |
| 05 mar 2024 | 3,9838 | 3,9915 | 3,9796 | 3,9853 | 3,9853 | - |
| 04 mar 2024 | 3,8839 | 3,9879 | 3,8839 | 3,8839 | 3,8839 | - |
| 01 mar 2024 | 3,9664 | 3,9789 | 3,9649 | 3,9654 | 3,9654 | - |
| 29 feb 2024 | 3,9783 | 3,9835 | 3,9666 | 3,9782 | 3,9782 | - |
| 28 feb 2024 | 3,9805 | 3,9805 | 3,9639 | 3,9797 | 3,9797 | - |
| 27 feb 2024 | 3,9820 | 3,9877 | 3,9776 | 3,9830 | 3,9830 | - |
| 26 feb 2024 | 3,8870 | 3,9844 | 3,8870 | 3,8870 | 3,8870 | - |
| 23 feb 2024 | 3,9738 | 3,9784 | 3,9687 | 3,9737 | 3,9737 | - |
| 22 feb 2024 | 3,9720 | 3,9942 | 3,9654 | 3,9718 | 3,9718 | - |
| 21 feb 2024 | 3,9673 | 3,9706 | 3,9630 | 3,9681 | 3,9681 | - |
| 20 feb 2024 | 3,9556 | 3,9764 | 3,9507 | 3,9554 | 3,9554 | - |
| 19 feb 2024 | 3,8688 | 3,9599 | 3,8688 | 3,8688 | 3,8688 | - |
| 16 feb 2024 | 3,9542 | 3,9565 | 3,9403 | 3,9551 | 3,9551 | - |
| 15 feb 2024 | 3,9396 | 3,9586 | 3,9367 | 3,9392 | 3,9392 | - |
| 14 feb 2024 | 3,9299 | 3,9401 | 3,9263 | 3,9308 | 3,9308 | - |
| 13 feb 2024 | 3,9539 | 3,9621 | 3,9294 | 3,9536 | 3,9536 | - |
| 12 feb 2024 | 3,8666 | 3,9657 | 3,8666 | 3,8666 | 3,8666 | - |
| 09 feb 2024 | 3,9562 | 3,9613 | 3,9513 | 3,9554 | 3,9554 | - |
| 08 feb 2024 | 3,9555 | 3,9598 | 3,9432 | 3,9552 | 3,9552 | - |
| 07 feb 2024 | 3,9488 | 3,9583 | 3,9488 | 3,9483 | 3,9483 | - |
| 06 feb 2024 | 3,9433 | 3,9495 | 3,9372 | 3,9430 | 3,9430 | - |
| 05 feb 2024 | 3,9078 | 3,9580 | 3,9078 | 3,9078 | 3,9078 | - |
| 02 feb 2024 | 3,9925 | 3,9992 | 3,9580 | 3,9913 | 3,9913 | - |
| 01 feb 2024 | 3,9651 | 3,9873 | 3,9587 | 3,9676 | 3,9676 | - |
| 31 gen 2024 | 3,9811 | 3,9942 | 3,9685 | 3,9804 | 3,9804 | - |
| 30 gen 2024 | 3,9773 | 3,9849 | 3,9687 | 3,9775 | 3,9775 | - |
| 29 gen 2024 | 3,9045 | 3,9815 | 3,9045 | 3,9045 | 3,9045 | - |
| 26 gen 2024 | 3,9796 | 3,9929 | 3,9701 | 3,9816 | 3,9816 | - |
| 25 gen 2024 | 3,9924 | 4,0002 | 3,9743 | 3,9946 | 3,9946 | - |
| 24 gen 2024 | 3,9853 | 4,0114 | 3,9835 | 3,9860 | 3,9860 | - |
| 23 gen 2024 | 3,9924 | 4,0060 | 3,9740 | 3,9936 | 3,9936 | - |
| 22 gen 2024 | 3,9086 | 4,0028 | 3,9086 | 3,9086 | 3,9086 | - |
| 19 gen 2024 | 3,9932 | 3,9970 | 3,9890 | 3,9922 | 3,9922 | - |
| 18 gen 2024 | 3,9954 | 4,0031 | 3,9825 | 3,9950 | 3,9950 | - |
| 17 gen 2024 | 3,9931 | 3,9953 | 3,9815 | 3,9923 | 3,9923 | - |
| 16 gen 2024 | 3,9301 | 4,0096 | 3,9301 | 4,0193 | 4,0193 | - |
| 15 gen 2024 | 3,9321 | 4,0213 | 3,9321 | 3,9321 | 3,9321 | - |
| 12 gen 2024 | 4,0308 | 4,0325 | 4,0168 | 4,0305 | 4,0305 | - |
| 11 gen 2024 | 4,0289 | 4,0331 | 4,0129 | 4,0280 | 4,0280 | - |
| 10 gen 2024 | 4,0135 | 4,0254 | 4,0113 | 4,0120 | 4,0120 | - |
| 09 gen 2024 | 4,0217 | 4,0244 | 4,0074 | 4,0193 | 4,0193 | - |
| 08 gen 2024 | 3,9183 | 4,0287 | 3,9183 | 3,9183 | 3,9183 | - |
| 05 gen 2024 | 4,0181 | 4,0353 | 3,9927 | 4,0176 | 4,0176 | - |
| 04 gen 2024 | 4,0100 | 4,0252 | 4,0075 | 4,0107 | 4,0107 | - |
| 03 gen 2024 | 4,0165 | 4,0243 | 4,0002 | 4,0163 | 4,0163 | - |
| 02 gen 2024 | 4,0492 | 4,0515 | 4,0178 | 3,9778 | 3,9778 | - |
| 01 gen 2024 | 3,9778 | 3,9778 | 3,9778 | 3,9778 | 3,9778 | - |
| 29 dic 2023 | 4,0626 | 4,0683 | 4,0541 | 4,0617 | 4,0617 | - |
| 28 dic 2023 | 4,0778 | 4,0866 | 4,0640 | 4,0773 | 4,0773 | - |
| 27 dic 2023 | 4,0420 | 4,0826 | 4,0420 | 4,0420 | 4,0420 | - |
| 26 dic 2023 | 4,0420 | 4,0420 | 4,0420 | 4,0420 | 4,0420 | - |
| 25 dic 2023 | 4,0420 | 4,0420 | 4,0420 | 3,9587 | 3,9587 | - |
| 22 dic 2023 | 4,0398 | 4,0519 | 4,0363 | 4,0403 | 4,0403 | - |
| 21 dic 2023 | 4,0169 | 4,0371 | 4,0144 | 4,0174 | 4,0174 | - |
| *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.