Italia markets close in 1 hour 39 minutes
FTSE MIB
33.282,23 +374,18 (+1,14%) Dow Jones
38.866,62 +88,52 (+0,23%) Nasdaq
17.846,45 -10,57 (-0,06%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,68 +0,35 (+0,44%) Bitcoin EUR
60.371,95 -384,29 (-0,63%)
Thessaloniki Water Supply & Sewerage Co S.A. (EYAPS.AT)
Athens - Athens Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:25PM EEST. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 giu 2024 | 3,1300 | 3,1300 | 3,0400 | 3,0800 | 3,0800 | 2.488 |
| 17 giu 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 350 |
| 14 giu 2024 | 3,1000 | 3,1100 | 3,0600 | 3,1100 | 3,1100 | 1.713 |
| 13 giu 2024 | 3,1100 | 3,1500 | 3,1100 | 3,1300 | 3,1300 | 1.600 |
| 12 giu 2024 | 3,1500 | 3,1700 | 3,1500 | 3,1600 | 3,1600 | 7.500 |
| 11 giu 2024 | 3,1000 | 3,1500 | 3,1000 | 3,1500 | 3,1500 | 205 |
| 10 giu 2024 | 3,1000 | 3,1600 | 3,0600 | 3,1600 | 3,1600 | 1.632 |
| 07 giu 2024 | 3,1500 | 3,1600 | 3,1000 | 3,1000 | 3,1000 | 1.708 |
| 06 giu 2024 | 3,0800 | 3,1600 | 3,0800 | 3,1600 | 3,1600 | 11.034 |
| 05 giu 2024 | 3,0600 | 3,1000 | 3,0400 | 3,0800 | 3,0800 | 6.352 |
| 04 giu 2024 | 3,1100 | 3,1100 | 3,0600 | 3,0700 | 3,0700 | 6.194 |
| 03 giu 2024 | 3,1100 | 3,1300 | 3,0700 | 3,1000 | 3,1000 | 2.261 |
| 31 mag 2024 | 3,1000 | 3,1400 | 3,1000 | 3,1000 | 3,1000 | 3.345 |
| 30 mag 2024 | 3,1000 | 3,1500 | 3,1000 | 3,1400 | 3,1400 | 1.348 |
| 29 mag 2024 | 3,1200 | 3,1500 | 3,1100 | 3,1100 | 3,1100 | 2.971 |
| 28 mag 2024 | 3,1700 | 3,1900 | 3,1200 | 3,1200 | 3,1200 | 7.727 |
| 27 mag 2024 | 3,1500 | 3,2200 | 3,1500 | 3,2000 | 3,2000 | 2.447 |
| 24 mag 2024 | 3,1400 | 3,2000 | 3,1300 | 3,1900 | 3,1900 | 2.528 |
| 23 mag 2024 | 3,2000 | 3,2000 | 3,1500 | 3,1600 | 3,1600 | 7.592 |
| 22 mag 2024 | 3,2300 | 3,2300 | 3,1800 | 3,2000 | 3,2000 | 5.412 |
| 21 mag 2024 | 3,2000 | 3,2500 | 3,2000 | 3,2300 | 3,2300 | 7.439 |
| 20 mag 2024 | 3,2200 | 3,2500 | 3,2100 | 3,2300 | 3,2300 | 862 |
| 17 mag 2024 | 3,2300 | 3,2600 | 3,2000 | 3,2500 | 3,2500 | 14.169 |
| 16 mag 2024 | 3,2700 | 3,2800 | 3,2300 | 3,2800 | 3,2800 | 5.240 |
| 15 mag 2024 | 3,2200 | 3,2800 | 3,2200 | 3,2700 | 3,2700 | 2.559 |
| 14 mag 2024 | 3,2100 | 3,2300 | 3,1800 | 3,2200 | 3,2200 | 8.287 |
| 13 mag 2024 | 3,2500 | 3,3100 | 3,2300 | 3,2300 | 3,2300 | 1.781 |
| 10 mag 2024 | 3,2800 | 3,3000 | 3,2000 | 3,2900 | 3,2900 | 10.966 |
| 09 mag 2024 | 3,2000 | 3,2600 | 3,1800 | 3,2200 | 3,2200 | 2.397 |
| 08 mag 2024 | 3,2300 | 3,2600 | 3,1700 | 3,1800 | 3,1800 | 23.024 |
| 02 mag 2024 | 3,2800 | 3,2800 | 3,1900 | 3,2000 | 3,2000 | 1.586 |
| 30 apr 2024 | 3,2500 | 3,3000 | 3,2000 | 3,2300 | 3,2300 | 17.115 |
| 29 apr 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 26 apr 2024 | 3,2600 | 3,2600 | 3,2000 | 3,2500 | 3,2500 | 2.593 |
| 25 apr 2024 | 3,2800 | 3,2900 | 3,2100 | 3,2200 | 3,2200 | 1.359 |
| 24 apr 2024 | 3,2200 | 3,2700 | 3,2200 | 3,2500 | 3,2500 | 7.790 |
| 23 apr 2024 | 3,3100 | 3,3200 | 3,2400 | 3,2700 | 3,2700 | 3.503 |
| 22 apr 2024 | 3,2700 | 3,2800 | 3,1900 | 3,2700 | 3,2700 | 2.658 |
| 19 apr 2024 | 3,2100 | 3,2700 | 3,1800 | 3,1800 | 3,1800 | 7.968 |
| 18 apr 2024 | 3,2000 | 3,2200 | 3,1700 | 3,2000 | 3,2000 | 2.638 |
| 17 apr 2024 | 3,2000 | 3,2000 | 3,1500 | 3,2000 | 3,2000 | 2.386 |
| 16 apr 2024 | 3,2100 | 3,3000 | 3,2000 | 3,2000 | 3,2000 | 3.414 |
| 15 apr 2024 | 3,2500 | 3,3000 | 3,2400 | 3,2800 | 3,2800 | 4.259 |
| 12 apr 2024 | 3,3500 | 3,4000 | 3,2600 | 3,3300 | 3,3300 | 5.552 |
| 11 apr 2024 | 3,3500 | 3,3900 | 3,3300 | 3,3300 | 3,3300 | 12.452 |
| 10 apr 2024 | 3,3100 | 3,3900 | 3,3000 | 3,3900 | 3,3900 | 8.154 |
| 09 apr 2024 | 3,4300 | 3,4300 | 3,3300 | 3,3800 | 3,3800 | 5.128 |
| 08 apr 2024 | 3,4200 | 3,4200 | 3,4000 | 3,4100 | 3,4100 | 135 |
| 05 apr 2024 | 3,4000 | 3,4000 | 3,3300 | 3,3900 | 3,3900 | 10.138 |
| 04 apr 2024 | 3,3200 | 3,3900 | 3,2800 | 3,3900 | 3,3900 | 2.733 |
| 03 apr 2024 | 3,3500 | 3,3500 | 3,2900 | 3,2900 | 3,2900 | 7.919 |
| 02 apr 2024 | 3,4600 | 3,4900 | 3,3200 | 3,3200 | 3,3200 | 13.547 |
| 28 mar 2024 | 3,4600 | 3,4700 | 3,3800 | 3,4600 | 3,4600 | 6.266 |
| 27 mar 2024 | 3,5000 | 3,5000 | 3,4400 | 3,4400 | 3,4400 | 1.444 |
| 26 mar 2024 | 3,5000 | 3,5200 | 3,4700 | 3,5000 | 3,5000 | 9.365 |
| 22 mar 2024 | 3,4400 | 3,5000 | 3,4400 | 3,4700 | 3,4700 | 44.183 |
| 21 mar 2024 | 3,3600 | 3,4800 | 3,3600 | 3,4000 | 3,4000 | 25.776 |
| 20 mar 2024 | 3,4100 | 3,4400 | 3,4000 | 3,4400 | 3,4400 | 1.220 |
| 19 mar 2024 | 3,4200 | 3,4300 | 3,4200 | 3,4200 | 3,4200 | 115 |
| 15 mar 2024 | 3,4000 | 3,4400 | 3,4000 | 3,4300 | 3,4300 | 352 |
| 14 mar 2024 | 3,3800 | 3,4400 | 3,3700 | 3,3900 | 3,3900 | 1.900 |
| 13 mar 2024 | 3,3900 | 3,4400 | 3,3500 | 3,4400 | 3,4400 | 1.599 |
| 12 mar 2024 | 3,4900 | 3,4900 | 3,4000 | 3,4400 | 3,4400 | 1.510 |
| 11 mar 2024 | 3,4800 | 3,4800 | 3,3800 | 3,4400 | 3,4400 | 1.953 |
| 08 mar 2024 | 3,4800 | 3,4800 | 3,4300 | 3,4400 | 3,4400 | 3.487 |
| 07 mar 2024 | 3,5000 | 3,5000 | 3,3800 | 3,3800 | 3,3800 | 13.755 |
| 06 mar 2024 | 3,4800 | 3,5100 | 3,4400 | 3,4800 | 3,4800 | 7.561 |
| 05 mar 2024 | 3,3700 | 3,5100 | 3,3500 | 3,4800 | 3,4800 | 30.157 |
| 04 mar 2024 | 3,3400 | 3,3600 | 3,3000 | 3,3600 | 3,3600 | 5.112 |
| 01 mar 2024 | 3,3100 | 3,3400 | 3,3000 | 3,3300 | 3,3300 | 2.822 |
| 29 feb 2024 | 3,2900 | 3,3100 | 3,2600 | 3,3100 | 3,3100 | 4.245 |
| 28 feb 2024 | 3,3300 | 3,3300 | 3,2400 | 3,3100 | 3,3100 | 2.033 |
| 27 feb 2024 | 3,2600 | 3,3500 | 3,2600 | 3,3200 | 3,3200 | 3.900 |
| 26 feb 2024 | 3,3000 | 3,3000 | 3,2700 | 3,2800 | 3,2800 | 3.281 |
| 23 feb 2024 | 3,2700 | 3,3200 | 3,2400 | 3,3200 | 3,3200 | 5.999 |
| 22 feb 2024 | 3,3400 | 3,3400 | 3,2700 | 3,2800 | 3,2800 | 13.093 |
| 21 feb 2024 | 3,3100 | 3,3700 | 3,3100 | 3,3400 | 3,3400 | 3.785 |
| 20 feb 2024 | 3,3300 | 3,3300 | 3,2500 | 3,3000 | 3,3000 | 10.162 |
| 19 feb 2024 | 3,3600 | 3,3600 | 3,2800 | 3,3000 | 3,3000 | 11.493 |
| 16 feb 2024 | 3,3700 | 3,3700 | 3,3000 | 3,3100 | 3,3100 | 2.712 |
| 15 feb 2024 | 3,3800 | 3,3800 | 3,2900 | 3,3500 | 3,3500 | 47.998 |
| 14 feb 2024 | 3,3900 | 3,4000 | 3,3300 | 3,3300 | 3,3300 | 28.427 |
| 13 feb 2024 | 3,3000 | 3,4500 | 3,3000 | 3,3900 | 3,3900 | 41.505 |
| 12 feb 2024 | 3,2700 | 3,3600 | 3,2500 | 3,3100 | 3,3100 | 33.194 |
| 09 feb 2024 | 3,3000 | 3,3000 | 3,2600 | 3,2700 | 3,2700 | 17.476 |
| 08 feb 2024 | 3,2300 | 3,3000 | 3,2200 | 3,3000 | 3,3000 | 13.705 |
| 07 feb 2024 | 3,2200 | 3,2700 | 3,2200 | 3,2500 | 3,2500 | 1.315 |
| 06 feb 2024 | 3,2400 | 3,2700 | 3,2300 | 3,2600 | 3,2600 | 24.334 |
| 05 feb 2024 | 3,2900 | 3,3000 | 3,2200 | 3,2800 | 3,2800 | 2.210 |
| 02 feb 2024 | 3,2600 | 3,3000 | 3,2400 | 3,2900 | 3,2900 | 3.188 |
| 01 feb 2024 | 3,2600 | 3,2900 | 3,2400 | 3,2600 | 3,2600 | 4.670 |
| 31 gen 2024 | 3,3700 | 3,3700 | 3,2800 | 3,2900 | 3,2900 | 13.437 |
| 30 gen 2024 | 3,3700 | 3,3800 | 3,3700 | 3,3700 | 3,3700 | 452 |
| 29 gen 2024 | 3,3300 | 3,3800 | 3,3100 | 3,3100 | 3,3100 | 13.797 |
| 26 gen 2024 | 3,4000 | 3,4000 | 3,3000 | 3,3900 | 3,3900 | 2.717 |
| 25 gen 2024 | 3,3600 | 3,4000 | 3,3200 | 3,3900 | 3,3900 | 2.216 |
| 24 gen 2024 | 3,4500 | 3,4500 | 3,4000 | 3,4000 | 3,4000 | 1.468 |
| 23 gen 2024 | 3,4300 | 3,4300 | 3,4000 | 3,4000 | 3,4000 | 1.060 |
| 22 gen 2024 | 3,3400 | 3,4100 | 3,3400 | 3,4000 | 3,4000 | 1.875 |
| 19 gen 2024 | 3,4000 | 3,4000 | 3,3400 | 3,3800 | 3,3800 | 1.872 |
| *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.