Italia markets open in 6 hours 57 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0730 +0,0002 (+0,02%) Bitcoin EUR
55.066,47 +764,02 (+1,41%) CMC Crypto 200
1.274,65 +3,90 (+0,31%)
Finnair Oyj (FAI.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:07AM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 2,9040 | 2,9040 | 2,9040 | 2,9040 | 2,9040 | - |
| 29 apr 2024 | 2,8860 | 2,8860 | 2,8860 | 2,8860 | 2,8860 | - |
| 26 apr 2024 | 2,8320 | 2,8320 | 2,8320 | 2,8320 | 2,8320 | - |
| 25 apr 2024 | 2,8680 | 2,8680 | 2,8680 | 2,8680 | 2,8680 | - |
| 24 apr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 23 apr 2024 | 3,0220 | 3,0220 | 3,0220 | 3,0220 | 3,0220 | - |
| 22 apr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 19 apr 2024 | 2,9460 | 2,9460 | 2,9460 | 2,9460 | 2,9460 | - |
| 18 apr 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 17 apr 2024 | 2,9160 | 2,9160 | 2,9160 | 2,9160 | 2,9160 | - |
| 16 apr 2024 | 2,9380 | 2,9380 | 2,9380 | 2,9380 | 2,9380 | - |
| 15 apr 2024 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | - |
| 12 apr 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 11 apr 2024 | 3,1720 | 3,1720 | 3,1720 | 3,1720 | 3,1720 | - |
| 10 apr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 09 apr 2024 | 3,0460 | 3,0460 | 3,0460 | 3,0460 | 3,0460 | - |
| 08 apr 2024 | 3,0080 | 3,0080 | 3,0080 | 3,0080 | 3,0080 | - |
| 05 apr 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 04 apr 2024 | 2,9760 | 2,9760 | 2,9760 | 2,9760 | 2,9760 | - |
| 03 apr 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 02 apr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 28 mar 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 27 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 26 mar 2024 | 2,8400 | 2,9200 | 2,8400 | 2,9200 | 2,9200 | 100 |
| 25 mar 2024 | 2,8665 | 2,8665 | 2,8665 | 2,8665 | 2,8665 | - |
| 22 mar 2024 | 2,8915 | 2,8915 | 2,8915 | 2,8915 | 2,8915 | - |
| 21 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 21 mar 2024 | 1:100 Frazionamento azionario | |||||
| 20 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 19 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 18 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 15 mar 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
| 14 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 13 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 12 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 11 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 08 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 07 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 06 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 05 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 04 mar 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 01 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 29 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 28 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 27 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 26 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 23 feb 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
| 22 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 21 feb 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 20 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 19 feb 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 16 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 15 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 14 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 13 feb 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
| 12 feb 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 09 feb 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 08 feb 2024 | 3,3900 | 3,5000 | 3,3900 | 3,5000 | 3,5000 | 50 |
| 07 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 06 feb 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 05 feb 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 02 feb 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 01 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 31 gen 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
| 30 gen 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 29 gen 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 26 gen 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 25 gen 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 24 gen 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 23 gen 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 22 gen 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 19 gen 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 18 gen 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 17 gen 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 16 gen 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 15 gen 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 12 gen 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 11 gen 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 10 gen 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 09 gen 2024 | 3,7500 | 3,8500 | 3,7500 | 3,8500 | 3,8500 | 125 |
| 08 gen 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 05 gen 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 04 gen 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 03 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 02 gen 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 29 dic 2023 | 3,8000 | 3,9300 | 3,8000 | 3,9300 | 3,9300 | - |
| 28 dic 2023 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | - |
| 27 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 22 dic 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 21 dic 2023 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 20 dic 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 19 dic 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 18 dic 2023 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 15 dic 2023 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 14 dic 2023 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 13 dic 2023 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 12 dic 2023 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | - |
| 11 dic 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 08 dic 2023 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 07 dic 2023 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| *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.