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
61.410,77 +1.336,07 (+2,22%)
ZTE Corp (FZM.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:30PM 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 | 2,0770 | 2,1020 | 2,0770 | 2,0970 | 2,0970 | 100 |
| 16 mag 2024 | 2,1070 | 2,1070 | 2,0880 | 2,0890 | 2,0890 | - |
| 15 mag 2024 | 2,0660 | 2,0660 | 2,0660 | 2,0660 | 2,0660 | - |
| 14 mag 2024 | 2,1000 | 2,1000 | 2,0580 | 2,0580 | 2,0580 | - |
| 13 mag 2024 | 2,0900 | 2,0920 | 2,0860 | 2,0860 | 2,0860 | - |
| 10 mag 2024 | 2,0040 | 2,0110 | 2,0040 | 2,0080 | 2,0080 | - |
| 09 mag 2024 | 1,9635 | 1,9795 | 1,9635 | 1,9795 | 1,9795 | - |
| 08 mag 2024 | 1,9175 | 1,9175 | 1,9050 | 1,9090 | 1,9090 | - |
| 07 mag 2024 | 1,9810 | 1,9810 | 1,9630 | 1,9630 | 1,9630 | - |
| 06 mag 2024 | 2,0130 | 2,0200 | 2,0120 | 2,0200 | 2,0200 | - |
| 03 mag 2024 | 2,0010 | 2,0120 | 1,9905 | 1,9940 | 1,9940 | - |
| 02 mag 2024 | 2,0080 | 2,0270 | 2,0080 | 2,0270 | 2,0270 | - |
| 30 apr 2024 | 1,9785 | 1,9795 | 1,9610 | 1,9610 | 1,9610 | - |
| 29 apr 2024 | 1,9945 | 1,9945 | 1,9815 | 1,9835 | 1,9835 | - |
| 26 apr 2024 | 2,0090 | 2,0100 | 1,9605 | 1,9605 | 1,9605 | - |
| 25 apr 2024 | 1,8870 | 1,8940 | 1,8630 | 1,8715 | 1,8715 | - |
| 24 apr 2024 | 1,9010 | 1,9060 | 1,8965 | 1,8965 | 1,8965 | - |
| 23 apr 2024 | 1,8670 | 1,8670 | 1,8515 | 1,8560 | 1,8560 | - |
| 22 apr 2024 | 1,8275 | 1,8460 | 1,8275 | 1,8460 | 1,8460 | - |
| 19 apr 2024 | 1,8245 | 1,8555 | 1,8245 | 1,8555 | 1,8555 | - |
| 18 apr 2024 | 1,8775 | 1,8810 | 1,8635 | 1,8695 | 1,8695 | - |
| 17 apr 2024 | 1,8485 | 1,8835 | 1,8485 | 1,8720 | 1,8720 | - |
| 16 apr 2024 | 1,8140 | 1,8140 | 1,8050 | 1,8050 | 1,8050 | - |
| 15 apr 2024 | 1,8670 | 1,8675 | 1,8555 | 1,8555 | 1,8555 | - |
| 12 apr 2024 | 1,8360 | 1,8360 | 1,8075 | 1,8075 | 1,8075 | - |
| 11 apr 2024 | 1,8285 | 1,8285 | 1,8130 | 1,8230 | 1,8230 | - |
| 10 apr 2024 | 1,7770 | 1,7875 | 1,7770 | 1,7800 | 1,7800 | - |
| 09 apr 2024 | 1,7760 | 1,7910 | 1,7760 | 1,7880 | 1,7880 | - |
| 08 apr 2024 | 1,7470 | 1,7505 | 1,7470 | 1,7480 | 1,7480 | - |
| 05 apr 2024 | 1,7255 | 1,7275 | 1,7130 | 1,7275 | 1,7275 | - |
| 04 apr 2024 | 1,7725 | 1,7725 | 1,7725 | 1,7725 | 1,7725 | - |
| 03 apr 2024 | 1,7815 | 1,7835 | 1,7790 | 1,7790 | 1,7790 | - |
| 02 apr 2024 | 1,8255 | 1,8255 | 1,8030 | 1,8035 | 1,8035 | - |
| 28 mar 2024 | 1,8065 | 1,8210 | 1,8065 | 1,8195 | 1,8195 | - |
| 27 mar 2024 | 1,7380 | 1,7445 | 1,7370 | 1,7445 | 1,7445 | - |
| 26 mar 2024 | 1,7935 | 1,7990 | 1,7935 | 1,7990 | 1,7990 | - |
| 25 mar 2024 | 1,8215 | 1,8270 | 1,8195 | 1,8195 | 1,8195 | - |
| 22 mar 2024 | 1,8425 | 1,8525 | 1,8400 | 1,8400 | 1,8400 | - |
| 21 mar 2024 | 1,8675 | 1,8895 | 1,8675 | 1,8895 | 1,8895 | - |
| 20 mar 2024 | 1,8815 | 1,8985 | 1,8815 | 1,8965 | 1,8965 | - |
| 19 mar 2024 | 1,8975 | 1,9080 | 1,8940 | 1,9080 | 1,9080 | - |
| 18 mar 2024 | 1,9855 | 1,9855 | 1,9500 | 1,9615 | 1,9615 | - |
| 15 mar 2024 | 1,9930 | 1,9930 | 1,9655 | 1,9655 | 1,9655 | - |
| 14 mar 2024 | 1,9750 | 1,9910 | 1,9750 | 1,9870 | 1,9870 | - |
| 13 mar 2024 | 2,0240 | 2,0420 | 2,0130 | 2,0420 | 2,0420 | - |
| 12 mar 2024 | 1,9905 | 2,0000 | 1,9775 | 1,9775 | 1,9775 | - |
| 11 mar 2024 | 2,0220 | 2,0220 | 2,0170 | 2,0220 | 2,0220 | - |
| 08 mar 2024 | 2,0460 | 2,0590 | 2,0460 | 2,0580 | 2,0580 | - |
| 07 mar 2024 | 1,9075 | 1,9280 | 1,9075 | 1,9220 | 1,9220 | - |
| 06 mar 2024 | 1,9820 | 1,9885 | 1,9820 | 1,9885 | 1,9885 | - |
| 05 mar 2024 | 1,9325 | 1,9430 | 1,9300 | 1,9300 | 1,9300 | - |
| 04 mar 2024 | 2,0330 | 2,0350 | 2,0310 | 2,0310 | 2,0310 | - |
| 01 mar 2024 | 2,0430 | 2,0430 | 2,0390 | 2,0390 | 2,0390 | - |
| 29 feb 2024 | 2,0650 | 2,0870 | 2,0480 | 2,0870 | 2,0870 | - |
| 28 feb 2024 | 1,9110 | 1,9110 | 1,9045 | 1,9070 | 1,9070 | - |
| 27 feb 2024 | 2,0030 | 2,0310 | 2,0030 | 2,0220 | 2,0220 | - |
| 26 feb 2024 | 1,8395 | 1,8395 | 1,8350 | 1,8355 | 1,8355 | - |
| 23 feb 2024 | 1,8575 | 1,8580 | 1,8470 | 1,8530 | 1,8530 | - |
| 22 feb 2024 | 1,8395 | 1,8530 | 1,8375 | 1,8525 | 1,8525 | - |
| 21 feb 2024 | 1,7710 | 1,7710 | 1,7630 | 1,7630 | 1,7630 | - |
| 20 feb 2024 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | - |
| 19 feb 2024 | 1,7350 | 1,7610 | 1,7350 | 1,7595 | 1,7595 | - |
| 16 feb 2024 | 1,7255 | 1,7355 | 1,7255 | 1,7350 | 1,7350 | - |
| 15 feb 2024 | 1,6590 | 1,6830 | 1,6590 | 1,6830 | 1,6830 | - |
| 14 feb 2024 | 1,6550 | 1,6635 | 1,6550 | 1,6575 | 1,6575 | - |
| 13 feb 2024 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | - |
| 12 feb 2024 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | - |
| 09 feb 2024 | 1,6595 | 1,6615 | 1,6585 | 1,6590 | 1,6590 | - |
| 08 feb 2024 | 1,7110 | 1,7110 | 1,6680 | 1,6680 | 1,6680 | - |
| 07 feb 2024 | 1,6410 | 1,6505 | 1,6410 | 1,6495 | 1,6495 | - |
| 06 feb 2024 | 1,6620 | 1,6800 | 1,6620 | 1,6790 | 1,6790 | - |
| 05 feb 2024 | 1,5820 | 1,5885 | 1,5800 | 1,5800 | 1,5800 | - |
| 02 feb 2024 | 1,5645 | 1,6070 | 1,5645 | 1,6070 | 1,6070 | - |
| 01 feb 2024 | 1,5915 | 1,6170 | 1,5915 | 1,6165 | 1,6165 | - |
| 31 gen 2024 | 1,5695 | 1,5695 | 1,5600 | 1,5625 | 1,5625 | - |
| 30 gen 2024 | 1,6325 | 1,6330 | 1,6300 | 1,6325 | 1,6325 | - |
| 29 gen 2024 | 1,6690 | 1,6950 | 1,6690 | 1,6920 | 1,6920 | - |
| 26 gen 2024 | 1,6710 | 1,6950 | 1,6710 | 1,6950 | 1,6950 | - |
| 25 gen 2024 | 1,7325 | 1,7865 | 1,7325 | 1,7865 | 1,7865 | - |
| 24 gen 2024 | 1,6960 | 1,7170 | 1,6960 | 1,7155 | 1,7155 | - |
| 23 gen 2024 | 1,6755 | 1,6830 | 1,6750 | 1,6775 | 1,6775 | - |
| 22 gen 2024 | 1,6130 | 1,6270 | 1,6130 | 1,6245 | 1,6245 | - |
| 19 gen 2024 | 1,6740 | 1,6895 | 1,6740 | 1,6895 | 1,6895 | - |
| 18 gen 2024 | 1,6945 | 1,6975 | 1,6940 | 1,6975 | 1,6975 | 100 |
| 17 gen 2024 | 1,6930 | 1,7000 | 1,6890 | 1,7000 | 1,7000 | - |
| 16 gen 2024 | 1,7945 | 1,8005 | 1,7945 | 1,7980 | 1,7980 | - |
| 15 gen 2024 | 1,7455 | 1,7560 | 1,7455 | 1,7545 | 1,7545 | - |
| 12 gen 2024 | 1,7425 | 1,7640 | 1,7415 | 1,7640 | 1,7640 | - |
| 11 gen 2024 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | - |
| 10 gen 2024 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | - |
| 09 gen 2024 | 1,7850 | 1,8145 | 1,7850 | 1,8145 | 1,8145 | - |
| 08 gen 2024 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | - |
| 05 gen 2024 | 1,8580 | 1,8695 | 1,8580 | 1,8680 | 1,8680 | - |
| 04 gen 2024 | 1,8945 | 1,8945 | 1,8650 | 1,8685 | 1,8685 | - |
| 03 gen 2024 | 1,8760 | 1,9100 | 1,8760 | 1,9100 | 1,9100 | - |
| 02 gen 2024 | 1,9055 | 1,9675 | 1,9050 | 1,9675 | 1,9675 | - |
| 29 dic 2023 | 1,9545 | 1,9855 | 1,9545 | 1,9740 | 1,9740 | - |
| 28 dic 2023 | 1,9400 | 1,9445 | 1,9290 | 1,9445 | 1,9445 | - |
| 27 dic 2023 | 1,8185 | 1,8545 | 1,8185 | 1,8525 | 1,8525 | - |
| 22 dic 2023 | 1,8225 | 1,8480 | 1,8100 | 1,8480 | 1,8480 | - |
| *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.