Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.456,82 +1.241,28 (+2,06%)
Build-A-Bear Workshop, Inc. (FPW.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:00AM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 16 mag 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 15 mag 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 14 mag 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 13 mag 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 10 mag 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 09 mag 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 08 mag 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 07 mag 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 06 mag 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 03 mag 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 02 mag 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 30 apr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 29 apr 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 26 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 25 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 24 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 23 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 22 apr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 19 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 18 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 17 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 16 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 15 apr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 12 apr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 11 apr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 10 apr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 09 apr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 08 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | 250 |
| 05 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | 100 |
| 04 apr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 03 apr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 02 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 28 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 27 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 27 mar 2024 | 0.2 Dividendo | |||||
| 26 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,60 | - |
| 25 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,20 | - |
| 22 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,40 | - |
| 21 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,60 | - |
| 20 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,40 | - |
| 19 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,20 | 40 |
| 18 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,20 | - |
| 15 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,40 | - |
| 14 mar 2024 | 22,80 | 27,00 | 22,80 | 27,00 | 26,80 | 2.500 |
| 13 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,23 | - |
| 12 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,23 | - |
| 11 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,84 | - |
| 08 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,64 | - |
| 07 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,24 | - |
| 06 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,84 | - |
| 05 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,64 | - |
| 04 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,84 | - |
| 01 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,84 | - |
| 29 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,84 | - |
| 28 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,84 | - |
| 27 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,64 | - |
| 26 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,24 | - |
| 23 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,84 | - |
| 22 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,84 | - |
| 21 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,04 | - |
| 20 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,84 | - |
| 19 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,84 | - |
| 16 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,84 | - |
| 15 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,45 | - |
| 14 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,25 | - |
| 13 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,64 | - |
| 12 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,64 | - |
| 09 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,25 | - |
| 08 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,85 | - |
| 07 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,05 | - |
| 06 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,06 | - |
| 05 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,84 | - |
| 02 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,84 | - |
| 01 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,64 | - |
| 31 gen 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,64 | - |
| 30 gen 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,45 | - |
| 29 gen 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,05 | - |
| 26 gen 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,05 | - |
| 25 gen 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,65 | - |
| 24 gen 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,75 | - |
| 23 gen 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,25 | - |
| 22 gen 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,05 | - |
| 19 gen 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,05 | - |
| 18 gen 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,75 | - |
| 17 gen 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,55 | - |
| 16 gen 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,05 | - |
| 15 gen 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,05 | - |
| 12 gen 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,05 | - |
| 11 gen 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,25 | - |
| 10 gen 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,85 | - |
| 09 gen 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,25 | - |
| 08 gen 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,25 | - |
| 05 gen 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,45 | - |
| 04 gen 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,64 | - |
| 03 gen 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,64 | - |
| 02 gen 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,64 | - |
| 29 dic 2023 | 20,80 | 20,80 | 20,80 | 20,80 | 20,64 | - |
| 28 dic 2023 | 20,60 | 20,60 | 20,60 | 20,60 | 20,45 | - |
| 27 dic 2023 | 21,00 | 21,00 | 21,00 | 21,00 | 20,84 | - |
| *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.