Italia markets close in 8 hours 1 minute
FTSE MIB
33.739,09 -7,57 (-0,02%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,53 +0,53 (+0,67%) Bitcoin EUR
53.822,54 -82,10 (-0,15%)
GeNeuro SA (GEM.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:10AM 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 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 300 |
| 30 apr 2024 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
| 29 apr 2024 | 1,3350 | 1,4000 | 1,3350 | 1,4000 | 1,4000 | 300 |
| 26 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 25 apr 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 24 apr 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 23 apr 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 22 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 19 apr 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 18 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 17 apr 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 16 apr 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 15 apr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 12 apr 2024 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | - |
| 11 apr 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 10 apr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 09 apr 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 08 apr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 100 |
| 05 apr 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 04 apr 2024 | 1,3300 | 1,4200 | 1,3300 | 1,4200 | 1,4200 | 77 |
| 03 apr 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 02 apr 2024 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | - |
| 28 mar 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | - |
| 27 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 26 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 25 mar 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | - |
| 22 mar 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 21 mar 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | - |
| 20 mar 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 19 mar 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 18 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 15 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 14 mar 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | - |
| 13 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 12 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 11 mar 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | - |
| 08 mar 2024 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | - |
| 07 mar 2024 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | - |
| 06 mar 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 05 mar 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
| 04 mar 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
| 01 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 29 feb 2024 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | - |
| 28 feb 2024 | 1,1950 | 1,3000 | 1,1950 | 1,3000 | 1,3000 | 22 |
| 27 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 26 feb 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 80 |
| 23 feb 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
| 22 feb 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 21 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 20 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 19 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 16 feb 2024 | 1,0050 | 1,0050 | 1,0050 | 1,0050 | 1,0050 | - |
| 15 feb 2024 | 1,0050 | 1,0050 | 1,0050 | 1,0050 | 1,0050 | - |
| 14 feb 2024 | 1,0050 | 1,0050 | 1,0050 | 1,0050 | 1,0050 | - |
| 13 feb 2024 | 0,9960 | 0,9960 | 0,9960 | 0,9960 | 0,9960 | - |
| 12 feb 2024 | 0,9820 | 1,0000 | 0,9820 | 1,0000 | 1,0000 | 150 |
| 09 feb 2024 | 0,9760 | 0,9760 | 0,9760 | 0,9760 | 0,9760 | - |
| 08 feb 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | - |
| 07 feb 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | - |
| 06 feb 2024 | 1,0250 | 1,2200 | 1,0250 | 1,2200 | 1,2200 | 1.420 |
| 05 feb 2024 | 1,0050 | 1,0050 | 1,0050 | 1,0050 | 1,0050 | - |
| 02 feb 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | - |
| 01 feb 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
| 31 gen 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
| 30 gen 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 29 gen 2024 | 1,1600 | 1,3650 | 1,1600 | 1,3650 | 1,3650 | 111 |
| 26 gen 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | - |
| 25 gen 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 24 gen 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
| 23 gen 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | - |
| 22 gen 2024 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | - |
| 19 gen 2024 | 1,1850 | 1,3550 | 1,1850 | 1,3550 | 1,3550 | 50 |
| 18 gen 2024 | 1,1900 | 1,3850 | 1,1900 | 1,3850 | 1,3850 | 297 |
| 17 gen 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 16 gen 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 15 gen 2024 | 1,3950 | 1,3950 | 1,1700 | 1,1700 | 1,1700 | 246 |
| 12 gen 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | - |
| 11 gen 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
| 10 gen 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 09 gen 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 08 gen 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 05 gen 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 04 gen 2024 | 0,9960 | 0,9960 | 0,9960 | 0,9960 | 0,9960 | - |
| 03 gen 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 02 gen 2024 | 0,9820 | 0,9820 | 0,9820 | 0,9820 | 0,9820 | - |
| 29 dic 2023 | 0,9460 | 0,9460 | 0,9460 | 0,9460 | 0,9460 | - |
| 28 dic 2023 | 0,9620 | 1,1500 | 0,9620 | 1,1500 | 1,1500 | 150 |
| 27 dic 2023 | 0,9520 | 0,9520 | 0,9520 | 0,9520 | 0,9520 | - |
| 22 dic 2023 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 21 dic 2023 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | - |
| 20 dic 2023 | 0,9160 | 0,9160 | 0,9160 | 0,9160 | 0,9160 | - |
| 19 dic 2023 | 0,8940 | 0,8940 | 0,8940 | 0,8940 | 0,8940 | - |
| 18 dic 2023 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
| 15 dic 2023 | 0,9560 | 0,9560 | 0,9560 | 0,9560 | 0,9560 | - |
| 14 dic 2023 | 0,9620 | 0,9620 | 0,9620 | 0,9620 | 0,9620 | - |
| 13 dic 2023 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 12 dic 2023 | 0,9720 | 0,9720 | 0,9720 | 0,9720 | 0,9720 | - |
| 11 dic 2023 | 0,9420 | 0,9420 | 0,9420 | 0,9420 | 0,9420 | - |
| 08 dic 2023 | 0,9320 | 0,9320 | 0,9320 | 0,9320 | 0,9320 | - |
| 07 dic 2023 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
| *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.