Italia markets open in 6 hours 12 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.641,82 +567,84 (+1,49%) EUR/USD
1,0781 -0,0003 (-0,03%) Bitcoin EUR
58.277,00 +1.327,21 (+2,33%) CMC Crypto 200
1.350,97 +50,87 (+3,91%)
Global Blue Group Holding AG (GB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 5,0100 | 5,0313 | 4,9000 | 4,9800 | 4,9800 | 14.268 |
| 08 mag 2024 | 5,1200 | 5,1200 | 4,9000 | 4,9000 | 4,9000 | 33.700 |
| 07 mag 2024 | 5,1200 | 5,1200 | 5,0200 | 5,0500 | 5,0500 | 4.200 |
| 06 mag 2024 | 5,0900 | 5,1200 | 5,0300 | 5,1200 | 5,1200 | 6.300 |
| 03 mag 2024 | 5,1000 | 5,1050 | 5,0900 | 5,0950 | 5,0950 | 9.500 |
| 02 mag 2024 | 5,0800 | 5,1000 | 5,0100 | 5,0800 | 5,0800 | 12.700 |
| 01 mag 2024 | 5,1500 | 5,1500 | 4,9900 | 5,0800 | 5,0800 | 2.200 |
| 30 apr 2024 | 4,9000 | 5,1200 | 4,8500 | 5,1200 | 5,1200 | 76.200 |
| 29 apr 2024 | 5,0000 | 5,0220 | 4,8850 | 4,9000 | 4,9000 | 25.600 |
| 26 apr 2024 | 5,0100 | 5,0500 | 4,9100 | 5,0300 | 5,0300 | 21.200 |
| 25 apr 2024 | 5,0700 | 5,1100 | 5,0100 | 5,0600 | 5,0600 | 6.100 |
| 24 apr 2024 | 4,9500 | 5,1400 | 4,9500 | 5,1000 | 5,1000 | 9.200 |
| 23 apr 2024 | 4,9300 | 5,0250 | 4,9300 | 4,9800 | 4,9800 | 11.700 |
| 22 apr 2024 | 4,9880 | 5,0600 | 4,8800 | 5,0000 | 5,0000 | 12.700 |
| 19 apr 2024 | 5,1800 | 5,2100 | 4,9100 | 5,0000 | 5,0000 | 7.500 |
| 18 apr 2024 | 5,2000 | 5,2800 | 5,0800 | 5,2800 | 5,2800 | 14.100 |
| 17 apr 2024 | 4,9200 | 5,1400 | 4,8900 | 5,1100 | 5,1100 | 14.600 |
| 16 apr 2024 | 4,8700 | 5,1450 | 4,8700 | 5,0100 | 5,0100 | 40.400 |
| 15 apr 2024 | 5,1800 | 5,1800 | 4,8400 | 4,8700 | 4,8700 | 19.100 |
| 12 apr 2024 | 5,3000 | 5,3000 | 5,2000 | 5,2600 | 5,2600 | 9.700 |
| 11 apr 2024 | 5,4400 | 5,4500 | 5,2500 | 5,3100 | 5,3100 | 12.500 |
| 10 apr 2024 | 5,3800 | 5,3800 | 5,2200 | 5,3100 | 5,3100 | 82.300 |
| 09 apr 2024 | 5,3000 | 5,3200 | 5,2500 | 5,3000 | 5,3000 | 31.500 |
| 08 apr 2024 | 5,4000 | 5,4000 | 5,1500 | 5,2800 | 5,2800 | 13.900 |
| 05 apr 2024 | 5,1700 | 5,3200 | 5,0100 | 5,2400 | 5,2400 | 8.900 |
| 04 apr 2024 | 5,4000 | 5,4000 | 5,0160 | 5,1500 | 5,1500 | 35.000 |
| 03 apr 2024 | 5,3800 | 5,3800 | 5,3100 | 5,3400 | 5,3400 | 6.200 |
| 02 apr 2024 | 5,3600 | 5,3700 | 5,2500 | 5,3000 | 5,3000 | 7.300 |
| 01 apr 2024 | 5,6500 | 5,7000 | 5,3000 | 5,3500 | 5,3500 | 137.700 |
| 28 mar 2024 | 5,1000 | 5,2400 | 5,0000 | 5,2400 | 5,2400 | 136.400 |
| 27 mar 2024 | 5,0800 | 5,1300 | 4,9500 | 5,0100 | 5,0100 | 15.000 |
| 26 mar 2024 | 4,9700 | 5,0000 | 4,8800 | 5,0000 | 5,0000 | 33.500 |
| 25 mar 2024 | 4,5900 | 4,8300 | 4,4310 | 4,8300 | 4,8300 | 32.400 |
| 22 mar 2024 | 4,6700 | 4,7500 | 4,4300 | 4,7000 | 4,7000 | 5.300 |
| 21 mar 2024 | 4,7100 | 4,8200 | 4,6600 | 4,6800 | 4,6800 | 14.100 |
| 20 mar 2024 | 4,8300 | 4,8300 | 4,7100 | 4,7600 | 4,7600 | 15.300 |
| 19 mar 2024 | 4,7500 | 4,8300 | 4,7500 | 4,8100 | 4,8100 | 4.800 |
| 18 mar 2024 | 4,8500 | 4,8500 | 4,7500 | 4,8300 | 4,8300 | 10.200 |
| 15 mar 2024 | 4,8900 | 4,8900 | 4,8030 | 4,8500 | 4,8500 | 7.900 |
| 14 mar 2024 | 4,8050 | 4,8250 | 4,7950 | 4,8200 | 4,8200 | 2.300 |
| 13 mar 2024 | 4,7000 | 4,8560 | 4,6000 | 4,8400 | 4,8400 | 45.300 |
| 12 mar 2024 | 4,7000 | 4,7000 | 4,6260 | 4,7000 | 4,7000 | 12.900 |
| 11 mar 2024 | 4,5500 | 4,7000 | 4,3800 | 4,7000 | 4,7000 | 15.700 |
| 08 mar 2024 | 4,5600 | 4,7000 | 4,4300 | 4,4500 | 4,4500 | 23.400 |
| 07 mar 2024 | 4,4000 | 4,7000 | 4,4000 | 4,7000 | 4,7000 | 29.200 |
| 06 mar 2024 | 4,5010 | 4,5900 | 4,4100 | 4,4300 | 4,4300 | 16.600 |
| 05 mar 2024 | 4,6700 | 4,6700 | 4,4700 | 4,5000 | 4,5000 | 17.000 |
| 04 mar 2024 | 4,6300 | 4,7000 | 4,6000 | 4,6400 | 4,6400 | 17.700 |
| 01 mar 2024 | 4,7000 | 4,7100 | 4,5300 | 4,6000 | 4,6000 | 141.000 |
| 29 feb 2024 | 4,4000 | 4,7100 | 4,2600 | 4,7100 | 4,7100 | 39.900 |
| 28 feb 2024 | 4,6000 | 4,7000 | 4,3100 | 4,3500 | 4,3500 | 52.800 |
| 27 feb 2024 | 4,7000 | 4,8190 | 4,3000 | 4,3100 | 4,3100 | 152.400 |
| 26 feb 2024 | 4,7100 | 4,7100 | 4,6200 | 4,7100 | 4,7100 | 46.200 |
| 23 feb 2024 | 4,6900 | 4,7000 | 4,6100 | 4,7000 | 4,7000 | 25.200 |
| 22 feb 2024 | 4,7100 | 4,7100 | 4,6000 | 4,7100 | 4,7100 | 35.200 |
| 21 feb 2024 | 4,7100 | 4,7100 | 4,6500 | 4,7100 | 4,7100 | 25.000 |
| 20 feb 2024 | 4,7100 | 4,7100 | 4,6800 | 4,7000 | 4,7000 | 61.900 |
| 16 feb 2024 | 4,8000 | 4,8000 | 4,6900 | 4,7000 | 4,7000 | 42.100 |
| 15 feb 2024 | 4,7100 | 4,7100 | 4,6900 | 4,7100 | 4,7100 | 35.200 |
| 14 feb 2024 | 4,7200 | 4,7200 | 4,6900 | 4,7000 | 4,7000 | 31.300 |
| 13 feb 2024 | 4,8500 | 4,8500 | 4,6800 | 4,7000 | 4,7000 | 86.100 |
| 12 feb 2024 | 4,6500 | 4,6500 | 4,3700 | 4,5000 | 4,5000 | 14.400 |
| 09 feb 2024 | 4,4100 | 4,6800 | 4,3800 | 4,6800 | 4,6800 | 18.400 |
| 08 feb 2024 | 4,2600 | 4,4400 | 4,1700 | 4,3600 | 4,3600 | 18.100 |
| 07 feb 2024 | 4,2600 | 4,3900 | 4,2200 | 4,2500 | 4,2500 | 17.700 |
| 06 feb 2024 | 4,1400 | 4,3500 | 4,1400 | 4,3500 | 4,3500 | 14.200 |
| 05 feb 2024 | 4,2500 | 4,3700 | 4,1000 | 4,2100 | 4,2100 | 13.700 |
| 02 feb 2024 | 4,3200 | 4,3200 | 4,1000 | 4,2500 | 4,2500 | 30.700 |
| 01 feb 2024 | 4,5300 | 4,5300 | 4,3100 | 4,3500 | 4,3500 | 15.000 |
| 31 gen 2024 | 4,3900 | 4,5600 | 4,3200 | 4,4500 | 4,4500 | 52.500 |
| 30 gen 2024 | 4,3600 | 4,5200 | 4,3600 | 4,4500 | 4,4500 | 41.700 |
| 29 gen 2024 | 4,6000 | 4,6800 | 4,3200 | 4,3500 | 4,3500 | 34.100 |
| 26 gen 2024 | 4,6400 | 4,6800 | 4,4700 | 4,6300 | 4,6300 | 30.800 |
| 25 gen 2024 | 4,7000 | 4,7000 | 4,6100 | 4,6800 | 4,6800 | 13.100 |
| 24 gen 2024 | 4,6400 | 4,7250 | 4,6100 | 4,7000 | 4,7000 | 55.100 |
| 23 gen 2024 | 4,7200 | 4,7200 | 4,6300 | 4,6300 | 4,6300 | 24.500 |
| 22 gen 2024 | 4,6700 | 4,7000 | 4,6200 | 4,7000 | 4,7000 | 2.400 |
| 19 gen 2024 | 4,6300 | 4,7100 | 4,6100 | 4,6800 | 4,6800 | 18.300 |
| 18 gen 2024 | 4,6100 | 4,7000 | 4,6100 | 4,6800 | 4,6800 | 12.900 |
| 17 gen 2024 | 4,6400 | 4,6400 | 4,6300 | 4,6300 | 4,6300 | 900 |
| 16 gen 2024 | 4,6800 | 4,7050 | 4,6000 | 4,7000 | 4,7000 | 17.000 |
| 12 gen 2024 | 4,6800 | 4,7000 | 4,6800 | 4,7000 | 4,7000 | 35.000 |
| 11 gen 2024 | 4,6200 | 4,7300 | 4,6200 | 4,7300 | 4,7300 | 10.200 |
| 10 gen 2024 | 4,6500 | 4,7200 | 4,6100 | 4,7200 | 4,7200 | 6.700 |
| 09 gen 2024 | 4,6200 | 4,7100 | 4,6080 | 4,6700 | 4,6700 | 4.600 |
| 08 gen 2024 | 4,6000 | 4,8300 | 4,6000 | 4,7300 | 4,7300 | 13.100 |
| 05 gen 2024 | 4,6800 | 4,7000 | 4,5800 | 4,6400 | 4,6400 | 21.300 |
| 04 gen 2024 | 4,7300 | 4,7350 | 4,6190 | 4,7000 | 4,7000 | 7.600 |
| 03 gen 2024 | 4,7800 | 4,8900 | 4,6900 | 4,7000 | 4,7000 | 23.600 |
| 02 gen 2024 | 4,8000 | 4,9300 | 4,6330 | 4,7300 | 4,7300 | 22.000 |
| 29 dic 2023 | 4,7900 | 4,7900 | 4,6500 | 4,7300 | 4,7300 | 156.700 |
| 28 dic 2023 | 4,7100 | 4,7100 | 4,6200 | 4,7000 | 4,7000 | 24.000 |
| 27 dic 2023 | 4,4820 | 4,7100 | 4,4820 | 4,6900 | 4,6900 | 21.100 |
| 26 dic 2023 | 4,7600 | 4,7600 | 4,5300 | 4,6200 | 4,6200 | 71.900 |
| 22 dic 2023 | 4,5700 | 4,7300 | 4,4800 | 4,7000 | 4,7000 | 22.700 |
| 21 dic 2023 | 4,7000 | 4,7000 | 4,4100 | 4,4800 | 4,4800 | 65.000 |
| 20 dic 2023 | 4,5300 | 4,6000 | 4,4500 | 4,5700 | 4,5700 | 25.200 |
| 19 dic 2023 | 4,5500 | 4,6200 | 4,5000 | 4,5200 | 4,5200 | 4.300 |
| 18 dic 2023 | 4,6000 | 4,7000 | 4,4300 | 4,6200 | 4,6200 | 24.800 |
| 15 dic 2023 | 4,5000 | 4,7050 | 4,5000 | 4,6100 | 4,6100 | 5.400 |
| *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.