Italia markets closed
Dow Jones
38.268,07 +364,78 (+0,96%) Nasdaq
15.856,90 +251,42 (+1,61%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0731 +0,0013 (+0,12%) Bitcoin EUR
55.125,22 +964,62 (+1,78%) CMC Crypto 200
1.276,39 +5,65 (+0,44%)
FirstRand Limited (FSRA.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 03:12PM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 3,2600 | 3,3400 | 3,2600 | 3,3000 | 3,3000 | 579 |
| 30 apr 2024 | 3,2000 | 3,3200 | 3,2000 | 3,3200 | 3,3200 | 200 |
| 29 apr 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 26 apr 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 25 apr 2024 | 2,9600 | 3,0600 | 2,9600 | 3,0600 | 3,0600 | 450 |
| 24 apr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 23 apr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 22 apr 2024 | 2,9000 | 3,0400 | 2,9000 | 3,0400 | 3,0400 | 24 |
| 19 apr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 18 apr 2024 | 2,8800 | 2,9600 | 2,8800 | 2,9600 | 2,9600 | 123 |
| 17 apr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 16 apr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 15 apr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 12 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 11 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 10 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 09 apr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 08 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 05 apr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 04 apr 2024 | 2,9600 | 3,1000 | 2,9600 | 3,1000 | 3,1000 | 331 |
| 03 apr 2024 | 2,9600 | 3,0200 | 2,9600 | 3,0200 | 3,0200 | 250 |
| 02 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 28 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 27 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 26 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 26 mar 2024 | 2 Dividendo | |||||
| 25 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 0,9800 | 320 |
| 22 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 0,9932 | - |
| 21 mar 2024 | 3,0000 | 3,1000 | 3,0000 | 3,1000 | 1,0195 | 700 |
| 20 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 0,9800 | - |
| 19 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 0,9800 | - |
| 18 mar 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 1,0063 | - |
| 15 mar 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 1,0260 | - |
| 14 mar 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1,0326 | - |
| 13 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1,0195 | - |
| 12 mar 2024 | 3,1200 | 3,1200 | 3,1000 | 3,1000 | 1,0195 | 300 |
| 11 mar 2024 | 3,1000 | 3,1800 | 3,1000 | 3,1800 | 1,0458 | 154 |
| 08 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1,0195 | - |
| 07 mar 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1,0326 | - |
| 06 mar 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 1,0063 | - |
| 05 mar 2024 | 3,0400 | 3,0600 | 3,0400 | 3,0600 | 1,0063 | 2.000 |
| 04 mar 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1,0326 | - |
| 01 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 1,0129 | - |
| 29 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 1,0129 | - |
| 28 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1,0195 | - |
| 27 feb 2024 | 3,0600 | 3,1400 | 3,0600 | 3,0800 | 1,0129 | 1.684 |
| 26 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1,0195 | - |
| 23 feb 2024 | 3,1800 | 3,2400 | 3,1800 | 3,2400 | 1,0655 | 400 |
| 22 feb 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 1,0458 | - |
| 21 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1,0326 | - |
| 20 feb 2024 | 3,1200 | 3,2000 | 3,1200 | 3,2000 | 1,0523 | 1.600 |
| 19 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 1,0260 | - |
| 16 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 1,0129 | - |
| 15 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 1,0260 | - |
| 14 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 1,0129 | - |
| 13 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 1,0260 | - |
| 12 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1,0195 | - |
| 09 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1,0326 | - |
| 08 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 1,0392 | - |
| 07 feb 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 1,0589 | - |
| 06 feb 2024 | 3,2400 | 3,3000 | 3,2400 | 3,3000 | 1,0852 | 279 |
| 05 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1,0523 | - |
| 02 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 1,0721 | - |
| 01 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 1,0787 | - |
| 31 gen 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 1,0589 | - |
| 30 gen 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 1,0721 | - |
| 29 gen 2024 | 3,2800 | 3,3400 | 3,2800 | 3,3400 | 1,0984 | 100 |
| 26 gen 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1,0655 | - |
| 25 gen 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 1,0787 | - |
| 24 gen 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 1,0721 | - |
| 23 gen 2024 | 3,1800 | 3,2800 | 3,1800 | 3,2800 | 1,0787 | 342 |
| 22 gen 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1,0523 | - |
| 19 gen 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 1,0589 | - |
| 18 gen 2024 | 3,1800 | 3,2000 | 3,1800 | 3,2000 | 1,0523 | 200 |
| 17 gen 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1,0523 | - |
| 16 gen 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1,0655 | - |
| 15 gen 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1,1379 | - |
| 12 gen 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1,1379 | - |
| 11 gen 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1,1379 | - |
| 10 gen 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1,1379 | - |
| 09 gen 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 1,1444 | - |
| 08 gen 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 1,1247 | - |
| 05 gen 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1,1181 | - |
| 04 gen 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1,1181 | - |
| 03 gen 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 1,1576 | - |
| 02 gen 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 1,1773 | - |
| 29 dic 2023 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 1,1576 | - |
| 28 dic 2023 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 1,1642 | - |
| 27 dic 2023 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 1,1444 | - |
| 22 dic 2023 | 3,3600 | 3,4400 | 3,3600 | 3,4400 | 1,1313 | 150 |
| 21 dic 2023 | 3,4400 | 3,5000 | 3,4400 | 3,5000 | 1,1510 | 36 |
| 20 dic 2023 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 1,1115 | - |
| 19 dic 2023 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 1,1050 | - |
| 18 dic 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1,1379 | 100 |
| 15 dic 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1,1181 | - |
| 14 dic 2023 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 1,0787 | - |
| 13 dic 2023 | 3,1600 | 3,3000 | 3,1600 | 3,3000 | 1,0852 | 1.475 |
| 12 dic 2023 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1,0655 | 1.500 |
| 11 dic 2023 | 3,2200 | 3,2200 | 3,2000 | 3,2000 | 1,0523 | 1.000 |
| 08 dic 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 1,0589 | - |
| *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.