Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.985,92 +684,04 (+1,15%)
freenet AG (FNTN.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:38PM CEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 26,88 | 27,02 | 26,72 | 26,90 | 26,90 | 265.017 |
| 18 apr 2024 | 26,56 | 26,96 | 26,54 | 26,92 | 26,92 | 238.181 |
| 17 apr 2024 | 26,20 | 26,66 | 26,14 | 26,48 | 26,48 | 239.975 |
| 16 apr 2024 | 26,36 | 26,54 | 26,14 | 26,16 | 26,16 | 328.725 |
| 15 apr 2024 | 26,50 | 26,74 | 26,36 | 26,50 | 26,50 | 222.080 |
| 12 apr 2024 | 26,54 | 26,82 | 26,50 | 26,54 | 26,54 | 269.620 |
| 11 apr 2024 | 26,50 | 26,56 | 26,24 | 26,44 | 26,44 | 268.610 |
| 10 apr 2024 | 26,18 | 26,50 | 26,18 | 26,38 | 26,38 | 205.146 |
| 09 apr 2024 | 26,28 | 26,28 | 26,04 | 26,08 | 26,08 | 194.564 |
| 08 apr 2024 | 26,32 | 26,40 | 26,18 | 26,30 | 26,30 | 198.757 |
| 05 apr 2024 | 26,58 | 26,60 | 26,20 | 26,26 | 26,26 | 219.795 |
| 04 apr 2024 | 26,52 | 26,74 | 26,52 | 26,74 | 26,74 | 273.568 |
| 03 apr 2024 | 26,02 | 26,56 | 25,98 | 26,56 | 26,56 | 330.329 |
| 02 apr 2024 | 26,36 | 26,38 | 25,96 | 26,02 | 26,02 | 350.116 |
| 28 mar 2024 | 26,02 | 26,18 | 26,00 | 26,08 | 26,08 | 338.119 |
| 27 mar 2024 | 25,50 | 26,06 | 25,50 | 26,00 | 26,00 | 442.147 |
| 26 mar 2024 | 25,46 | 25,58 | 25,34 | 25,50 | 25,50 | 265.570 |
| 25 mar 2024 | 25,08 | 25,46 | 25,04 | 25,42 | 25,42 | 264.344 |
| 22 mar 2024 | 25,20 | 25,28 | 25,08 | 25,12 | 25,12 | 254.204 |
| 21 mar 2024 | 25,58 | 25,58 | 25,14 | 25,14 | 25,14 | 281.152 |
| 20 mar 2024 | 25,20 | 25,50 | 25,16 | 25,50 | 25,50 | 210.637 |
| 19 mar 2024 | 25,10 | 25,28 | 25,04 | 25,18 | 25,18 | 314.845 |
| 18 mar 2024 | 25,30 | 25,32 | 25,04 | 25,08 | 25,08 | 265.575 |
| 15 mar 2024 | 25,00 | 25,54 | 25,00 | 25,20 | 25,20 | 1.509.913 |
| 14 mar 2024 | 25,30 | 25,36 | 24,94 | 24,96 | 24,96 | 269.442 |
| 13 mar 2024 | 25,60 | 25,74 | 25,16 | 25,20 | 25,20 | 392.518 |
| 12 mar 2024 | 25,70 | 25,78 | 25,48 | 25,52 | 25,52 | 329.011 |
| 11 mar 2024 | 26,06 | 26,18 | 25,54 | 25,62 | 25,62 | 256.095 |
| 08 mar 2024 | 26,08 | 26,18 | 25,96 | 26,10 | 26,10 | 215.717 |
| 07 mar 2024 | 25,98 | 26,34 | 25,88 | 26,00 | 26,00 | 336.883 |
| 06 mar 2024 | 26,04 | 26,18 | 25,94 | 26,02 | 26,02 | 305.013 |
| 05 mar 2024 | 25,86 | 26,00 | 25,64 | 25,98 | 25,98 | 227.832 |
| 04 mar 2024 | 25,44 | 25,90 | 25,38 | 25,88 | 25,88 | 308.897 |
| 01 mar 2024 | 25,02 | 25,54 | 25,02 | 25,44 | 25,44 | 362.712 |
| 29 feb 2024 | 24,26 | 25,00 | 24,16 | 24,94 | 24,94 | 761.441 |
| 28 feb 2024 | 24,38 | 24,50 | 24,12 | 24,36 | 24,36 | 341.595 |
| 27 feb 2024 | 24,04 | 24,38 | 23,94 | 24,36 | 24,36 | 307.237 |
| 26 feb 2024 | 24,32 | 24,32 | 24,04 | 24,04 | 24,04 | 252.977 |
| 23 feb 2024 | 24,10 | 24,32 | 23,96 | 24,32 | 24,32 | 259.187 |
| 22 feb 2024 | 24,16 | 24,32 | 24,04 | 24,14 | 24,14 | 238.632 |
| 21 feb 2024 | 24,12 | 24,22 | 24,00 | 24,08 | 24,08 | 207.974 |
| 20 feb 2024 | 24,08 | 24,28 | 23,94 | 24,20 | 24,20 | 148.461 |
| 19 feb 2024 | 24,06 | 24,26 | 24,02 | 24,10 | 24,10 | 219.286 |
| 16 feb 2024 | 24,10 | 24,32 | 23,98 | 24,04 | 24,04 | 317.876 |
| 15 feb 2024 | 23,90 | 24,14 | 23,84 | 24,06 | 24,06 | 211.060 |
| 14 feb 2024 | 23,70 | 24,08 | 23,68 | 23,88 | 23,88 | 243.188 |
| 13 feb 2024 | 23,92 | 24,02 | 23,58 | 23,70 | 23,70 | 412.814 |
| 12 feb 2024 | 23,42 | 23,84 | 23,42 | 23,84 | 23,84 | 325.719 |
| 09 feb 2024 | 23,60 | 23,80 | 23,24 | 23,34 | 23,34 | 404.588 |
| 08 feb 2024 | 24,00 | 24,06 | 23,72 | 23,74 | 23,74 | 469.113 |
| 07 feb 2024 | 24,18 | 24,40 | 24,00 | 24,00 | 24,00 | 313.775 |
| 06 feb 2024 | 24,70 | 24,70 | 24,06 | 24,24 | 24,24 | 429.107 |
| 05 feb 2024 | 24,90 | 25,08 | 24,72 | 24,72 | 24,72 | 219.449 |
| 02 feb 2024 | 25,32 | 25,32 | 24,94 | 24,96 | 24,96 | 221.191 |
| 01 feb 2024 | 25,58 | 25,80 | 25,24 | 25,24 | 25,24 | 326.866 |
| 31 gen 2024 | 25,88 | 25,88 | 25,44 | 25,62 | 25,62 | 307.115 |
| 30 gen 2024 | 25,92 | 26,14 | 25,80 | 25,88 | 25,88 | 171.220 |
| 29 gen 2024 | 26,30 | 26,30 | 25,82 | 25,98 | 25,98 | 223.950 |
| 26 gen 2024 | 26,26 | 26,38 | 26,08 | 26,36 | 26,36 | 206.709 |
| 25 gen 2024 | 26,28 | 26,32 | 26,06 | 26,28 | 26,28 | 146.209 |
| 24 gen 2024 | 26,32 | 26,44 | 26,18 | 26,30 | 26,30 | 187.338 |
| 23 gen 2024 | 26,46 | 26,52 | 26,18 | 26,32 | 26,32 | 205.918 |
| 22 gen 2024 | 26,24 | 26,44 | 26,18 | 26,42 | 26,42 | 228.773 |
| 19 gen 2024 | 26,00 | 26,28 | 25,96 | 26,12 | 26,12 | 325.298 |
| 18 gen 2024 | 25,78 | 25,98 | 25,60 | 25,94 | 25,94 | 289.670 |
| 17 gen 2024 | 25,76 | 25,76 | 25,54 | 25,74 | 25,74 | 195.803 |
| 16 gen 2024 | 25,90 | 25,94 | 25,72 | 25,88 | 25,88 | 162.898 |
| 15 gen 2024 | 25,96 | 25,96 | 25,78 | 25,90 | 25,90 | 139.630 |
| 12 gen 2024 | 25,66 | 25,94 | 25,64 | 25,86 | 25,86 | 218.523 |
| 11 gen 2024 | 25,92 | 26,00 | 25,62 | 25,68 | 25,68 | 259.161 |
| 10 gen 2024 | 25,90 | 25,94 | 25,78 | 25,86 | 25,86 | 233.553 |
| 09 gen 2024 | 25,66 | 25,86 | 25,54 | 25,86 | 25,86 | 225.609 |
| 08 gen 2024 | 25,36 | 25,60 | 25,10 | 25,56 | 25,56 | 268.710 |
| 05 gen 2024 | 25,80 | 25,80 | 25,22 | 25,32 | 25,32 | 417.628 |
| 04 gen 2024 | 25,74 | 25,84 | 25,58 | 25,76 | 25,76 | 268.738 |
| 03 gen 2024 | 25,78 | 25,96 | 25,64 | 25,72 | 25,72 | 230.616 |
| 02 gen 2024 | 25,40 | 25,76 | 25,40 | 25,76 | 25,76 | 487.438 |
| 29 dic 2023 | 25,34 | 25,40 | 25,24 | 25,34 | 25,34 | 104.346 |
| 28 dic 2023 | 25,32 | 25,44 | 25,26 | 25,34 | 25,34 | 129.430 |
| 27 dic 2023 | 25,36 | 25,36 | 25,22 | 25,36 | 25,36 | 179.761 |
| 22 dic 2023 | 25,28 | 25,38 | 25,20 | 25,34 | 25,34 | 213.037 |
| 21 dic 2023 | 25,14 | 25,32 | 25,04 | 25,30 | 25,30 | 232.229 |
| 20 dic 2023 | 24,76 | 25,16 | 24,70 | 25,16 | 25,16 | 426.718 |
| 19 dic 2023 | 25,02 | 25,08 | 24,62 | 24,70 | 24,70 | 379.574 |
| 18 dic 2023 | 25,20 | 25,32 | 24,98 | 25,06 | 25,06 | 245.276 |
| 15 dic 2023 | 25,50 | 25,58 | 25,22 | 25,28 | 25,28 | 722.985 |
| 14 dic 2023 | 25,54 | 25,76 | 25,24 | 25,40 | 25,40 | 579.934 |
| 13 dic 2023 | 25,46 | 25,46 | 25,30 | 25,40 | 25,40 | 313.253 |
| 12 dic 2023 | 25,52 | 25,56 | 25,24 | 25,44 | 25,44 | 282.159 |
| 11 dic 2023 | 25,70 | 25,70 | 25,40 | 25,48 | 25,48 | 211.614 |
| 08 dic 2023 | 25,66 | 25,80 | 25,60 | 25,70 | 25,70 | 175.779 |
| 07 dic 2023 | 25,52 | 25,74 | 25,52 | 25,72 | 25,72 | 255.620 |
| 06 dic 2023 | 25,86 | 25,92 | 25,48 | 25,58 | 25,58 | 310.593 |
| 05 dic 2023 | 25,60 | 25,96 | 25,54 | 25,86 | 25,86 | 279.218 |
| 04 dic 2023 | 25,80 | 26,04 | 25,48 | 25,56 | 25,56 | 486.560 |
| 01 dic 2023 | 25,92 | 26,20 | 25,90 | 26,20 | 26,20 | 368.454 |
| 30 nov 2023 | 25,86 | 25,90 | 25,72 | 25,76 | 25,76 | 490.840 |
| 29 nov 2023 | 25,58 | 25,86 | 25,58 | 25,78 | 25,78 | 345.714 |
| 28 nov 2023 | 25,58 | 25,68 | 25,38 | 25,58 | 25,58 | 380.723 |
| 27 nov 2023 | 25,32 | 25,46 | 25,22 | 25,34 | 25,34 | 167.586 |
| *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.