Italia markets open in 18 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0700 -0,0016 (-0,15%) Bitcoin EUR
57.524,50 +385,02 (+0,67%) CMC Crypto 200
1.278,91 -4,88 (-0,38%)
Fnac Darty SA (FNAC.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 31,35 | 31,60 | 30,95 | 31,00 | 31,00 | 13.609 |
| 24 giu 2024 | 30,10 | 31,85 | 30,00 | 31,50 | 31,50 | 19.482 |
| 21 giu 2024 | 31,85 | 31,85 | 30,20 | 30,50 | 30,50 | 72.281 |
| 20 giu 2024 | 31,30 | 32,30 | 31,30 | 31,95 | 31,95 | 19.038 |
| 19 giu 2024 | 33,00 | 33,25 | 31,30 | 31,35 | 31,35 | 25.850 |
| 18 giu 2024 | 33,50 | 34,00 | 33,10 | 33,10 | 33,10 | 17.441 |
| 17 giu 2024 | 32,05 | 33,80 | 31,95 | 33,50 | 33,50 | 26.999 |
| 14 giu 2024 | 33,85 | 34,10 | 32,35 | 32,90 | 32,90 | 34.430 |
| 13 giu 2024 | 35,60 | 35,75 | 34,00 | 34,10 | 34,10 | 23.829 |
| 12 giu 2024 | 35,00 | 35,95 | 34,90 | 35,70 | 35,70 | 31.299 |
| 11 giu 2024 | 34,90 | 35,45 | 34,40 | 34,45 | 34,45 | 25.734 |
| 10 giu 2024 | 34,75 | 34,95 | 34,05 | 34,90 | 34,90 | 34.364 |
| 07 giu 2024 | 35,05 | 35,65 | 34,90 | 35,30 | 35,30 | 19.899 |
| 06 giu 2024 | 34,80 | 35,35 | 34,75 | 35,00 | 35,00 | 20.937 |
| 05 giu 2024 | 35,00 | 35,15 | 34,30 | 34,90 | 34,90 | 21.573 |
| 04 giu 2024 | 34,40 | 35,15 | 34,40 | 34,95 | 34,95 | 28.981 |
| 03 giu 2024 | 34,20 | 34,50 | 32,45 | 34,40 | 34,40 | 43.330 |
| 31 mag 2024 | 32,85 | 34,50 | 32,85 | 34,50 | 34,50 | 42.420 |
| 30 mag 2024 | 31,10 | 33,60 | 31,10 | 32,85 | 32,85 | 27.068 |
| 29 mag 2024 | 31,95 | 31,95 | 31,30 | 31,40 | 31,40 | 12.373 |
| 28 mag 2024 | 31,30 | 32,00 | 31,30 | 31,85 | 31,85 | 18.834 |
| 27 mag 2024 | 32,60 | 32,65 | 31,15 | 31,15 | 31,15 | 28.775 |
| 24 mag 2024 | 32,50 | 32,90 | 32,30 | 32,65 | 32,65 | 26.346 |
| 23 mag 2024 | 31,95 | 32,80 | 31,90 | 32,60 | 32,60 | 16.973 |
| 22 mag 2024 | 32,50 | 32,50 | 32,00 | 32,00 | 32,00 | 13.725 |
| 21 mag 2024 | 32,65 | 32,85 | 32,25 | 32,40 | 32,40 | 21.652 |
| 20 mag 2024 | 33,20 | 33,30 | 32,70 | 32,80 | 32,80 | 13.832 |
| 17 mag 2024 | 33,00 | 33,20 | 32,65 | 33,10 | 33,10 | 12.063 |
| 16 mag 2024 | 33,10 | 33,30 | 32,65 | 33,00 | 33,00 | 20.023 |
| 15 mag 2024 | 33,45 | 33,65 | 33,10 | 33,10 | 33,10 | 17.592 |
| 14 mag 2024 | 32,35 | 33,45 | 32,35 | 33,25 | 33,25 | 16.684 |
| 13 mag 2024 | 32,20 | 32,60 | 32,15 | 32,35 | 32,35 | 13.602 |
| 10 mag 2024 | 31,65 | 32,30 | 31,65 | 31,95 | 31,95 | 20.548 |
| 09 mag 2024 | 32,00 | 32,15 | 31,65 | 31,65 | 31,65 | 10.758 |
| 08 mag 2024 | 32,20 | 32,65 | 31,90 | 31,90 | 31,90 | 17.484 |
| 07 mag 2024 | 31,95 | 32,30 | 31,85 | 32,10 | 32,10 | 10.835 |
| 06 mag 2024 | 33,20 | 33,20 | 31,85 | 31,95 | 31,95 | 14.814 |
| 03 mag 2024 | 32,60 | 33,40 | 32,35 | 33,20 | 33,20 | 25.131 |
| 02 mag 2024 | 32,65 | 32,90 | 32,30 | 32,40 | 32,40 | 14.830 |
| 30 apr 2024 | 33,60 | 33,65 | 33,05 | 33,05 | 33,05 | 13.135 |
| 29 apr 2024 | 33,05 | 33,80 | 32,90 | 33,80 | 33,80 | 30.347 |
| 26 apr 2024 | 32,40 | 32,90 | 32,10 | 32,65 | 32,65 | 18.470 |
| 25 apr 2024 | 30,55 | 32,70 | 30,45 | 32,30 | 32,30 | 56.769 |
| 24 apr 2024 | 30,90 | 30,90 | 30,10 | 30,50 | 30,50 | 14.102 |
| 23 apr 2024 | 31,35 | 31,45 | 30,05 | 30,85 | 30,85 | 26.696 |
| 22 apr 2024 | 30,45 | 31,40 | 30,40 | 31,40 | 31,40 | 30.056 |
| 19 apr 2024 | 30,60 | 30,60 | 30,20 | 30,55 | 30,55 | 15.834 |
| 18 apr 2024 | 31,05 | 31,20 | 30,40 | 30,80 | 30,80 | 12.891 |
| 17 apr 2024 | 30,85 | 31,55 | 30,80 | 31,00 | 31,00 | 29.097 |
| 16 apr 2024 | 30,20 | 30,90 | 30,00 | 30,75 | 30,75 | 28.152 |
| 15 apr 2024 | 29,65 | 30,70 | 29,65 | 30,40 | 30,40 | 20.451 |
| 12 apr 2024 | 30,30 | 30,55 | 29,45 | 29,75 | 29,75 | 15.067 |
| 11 apr 2024 | 29,55 | 30,35 | 29,55 | 30,30 | 30,30 | 19.721 |
| 10 apr 2024 | 30,00 | 30,35 | 29,45 | 29,65 | 29,65 | 20.507 |
| 09 apr 2024 | 29,75 | 30,10 | 29,45 | 29,75 | 29,75 | 15.791 |
| 08 apr 2024 | 29,15 | 29,85 | 29,10 | 29,80 | 29,80 | 14.718 |
| 05 apr 2024 | 29,15 | 29,25 | 28,75 | 29,05 | 29,05 | 14.850 |
| 04 apr 2024 | 29,90 | 30,05 | 29,10 | 29,55 | 29,55 | 25.073 |
| 03 apr 2024 | 29,20 | 30,00 | 29,20 | 30,00 | 30,00 | 20.322 |
| 02 apr 2024 | 29,00 | 29,90 | 29,00 | 29,30 | 29,30 | 21.039 |
| 28 mar 2024 | 29,04 | 29,30 | 28,78 | 29,02 | 29,02 | 18.265 |
| 27 mar 2024 | 28,34 | 29,08 | 28,34 | 28,98 | 28,98 | 20.000 |
| 26 mar 2024 | 28,08 | 28,58 | 28,08 | 28,38 | 28,38 | 18.433 |
| 25 mar 2024 | 27,40 | 28,20 | 27,16 | 28,00 | 28,00 | 19.307 |
| 22 mar 2024 | 27,98 | 28,30 | 27,42 | 27,42 | 27,42 | 22.659 |
| 21 mar 2024 | 28,30 | 28,72 | 27,92 | 28,04 | 28,04 | 32.624 |
| 20 mar 2024 | 27,74 | 28,06 | 27,36 | 27,78 | 27,78 | 23.412 |
| 19 mar 2024 | 28,00 | 28,46 | 27,94 | 28,00 | 28,00 | 26.203 |
| 18 mar 2024 | 28,00 | 28,40 | 27,38 | 27,96 | 27,96 | 36.131 |
| 15 mar 2024 | 28,10 | 28,54 | 28,00 | 28,00 | 28,00 | 34.307 |
| 14 mar 2024 | 28,10 | 28,80 | 28,10 | 28,30 | 28,30 | 27.617 |
| 13 mar 2024 | 28,44 | 28,72 | 27,96 | 28,00 | 28,00 | 25.282 |
| 12 mar 2024 | 27,60 | 28,52 | 27,48 | 28,42 | 28,42 | 32.936 |
| 11 mar 2024 | 27,50 | 27,84 | 27,24 | 27,44 | 27,44 | 33.742 |
| 08 mar 2024 | 28,26 | 28,30 | 27,66 | 27,66 | 27,66 | 28.790 |
| 07 mar 2024 | 27,92 | 29,10 | 27,86 | 28,78 | 28,78 | 35.369 |
| 06 mar 2024 | 27,14 | 28,40 | 27,14 | 27,92 | 27,92 | 26.408 |
| 05 mar 2024 | 27,32 | 27,38 | 26,66 | 27,14 | 27,14 | 26.698 |
| 04 mar 2024 | 27,66 | 27,88 | 27,42 | 27,42 | 27,42 | 16.818 |
| 01 mar 2024 | 27,42 | 27,70 | 27,28 | 27,56 | 27,56 | 22.120 |
| 29 feb 2024 | 26,96 | 27,60 | 26,74 | 27,46 | 27,46 | 32.432 |
| 28 feb 2024 | 27,54 | 27,58 | 26,30 | 27,10 | 27,10 | 48.613 |
| 27 feb 2024 | 27,00 | 27,90 | 26,82 | 27,72 | 27,72 | 42.925 |
| 26 feb 2024 | 26,42 | 27,26 | 26,26 | 27,12 | 27,12 | 51.951 |
| 23 feb 2024 | 24,50 | 27,08 | 23,60 | 26,50 | 26,50 | 94.374 |
| 22 feb 2024 | 24,22 | 24,58 | 23,82 | 24,58 | 24,58 | 29.182 |
| 21 feb 2024 | 23,72 | 24,24 | 23,54 | 24,00 | 24,00 | 19.529 |
| 20 feb 2024 | 24,14 | 24,16 | 23,38 | 23,70 | 23,70 | 19.835 |
| 19 feb 2024 | 23,44 | 24,84 | 23,40 | 24,20 | 24,20 | 70.850 |
| 16 feb 2024 | 23,74 | 23,94 | 23,42 | 23,42 | 23,42 | 20.770 |
| 15 feb 2024 | 23,76 | 23,76 | 23,40 | 23,66 | 23,66 | 21.044 |
| 14 feb 2024 | 23,56 | 23,80 | 23,36 | 23,66 | 23,66 | 13.662 |
| 13 feb 2024 | 24,06 | 24,10 | 23,40 | 23,60 | 23,60 | 20.221 |
| 12 feb 2024 | 23,26 | 23,78 | 23,24 | 23,72 | 23,72 | 29.608 |
| 09 feb 2024 | 24,02 | 24,20 | 23,10 | 23,24 | 23,24 | 31.234 |
| 08 feb 2024 | 23,84 | 24,38 | 23,84 | 23,98 | 23,98 | 21.902 |
| 07 feb 2024 | 24,26 | 24,42 | 23,78 | 23,78 | 23,78 | 17.318 |
| 06 feb 2024 | 23,76 | 24,36 | 23,64 | 24,36 | 24,36 | 18.072 |
| 05 feb 2024 | 24,10 | 24,16 | 23,68 | 23,70 | 23,70 | 20.635 |
| 02 feb 2024 | 24,38 | 24,62 | 23,94 | 24,06 | 24,06 | 24.073 |
| *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.