Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.669,71 -185,95 (-0,30%)
Gulf Investment Fund Ord (GIF)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 230,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 1.975 |
| 13 giu 2024 | 238,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 412 |
| 12 giu 2024 | 238,0000 | 238,0000 | 238,0000 | 234,0000 | 234,0000 | 64 |
| 11 giu 2024 | 230,0000 | 238,0000 | 230,0000 | 233,0000 | 233,0000 | 10.202 |
| 10 giu 2024 | 230,0000 | 235,4400 | 230,0000 | 234,0000 | 234,0000 | 53.738 |
| 07 giu 2024 | 234,0000 | 244,0000 | 230,0000 | 230,0000 | 230,0000 | 58.477 |
| 06 giu 2024 | 234,0000 | 244,0000 | 234,0000 | 239,0000 | 239,0000 | 26 |
| 05 giu 2024 | 244,0000 | 244,0000 | 234,1000 | 239,0000 | 239,0000 | 1.107 |
| 04 giu 2024 | 242,0000 | 242,0000 | 234,0000 | 239,0000 | 239,0000 | 5.255 |
| 03 giu 2024 | 240,0000 | 242,0000 | 234,0000 | 240,0000 | 240,0000 | 37.778 |
| 31 mag 2024 | 244,0000 | 244,0000 | 234,0000 | 238,0000 | 238,0000 | 449 |
| 30 mag 2024 | 244,0000 | 244,0000 | 234,0000 | 240,0000 | 240,0000 | 7.944 |
| 29 mag 2024 | 237,9600 | 237,9600 | 237,9600 | 238,0000 | 238,0000 | 11.402 |
| 28 mag 2024 | 238,0000 | 244,0000 | 234,0000 | 238,0000 | 238,0000 | 12.551 |
| 24 mag 2024 | 238,0000 | 244,0000 | 238,0000 | 241,0000 | 241,0000 | 311 |
| 23 mag 2024 | 242,3200 | 242,3200 | 239,5600 | 241,0000 | 241,0000 | 4.618 |
| 22 mag 2024 | 244,0000 | 244,0000 | 238,0000 | 241,0000 | 241,0000 | 4.418 |
| 21 mag 2024 | 241,0000 | 241,0000 | 241,0000 | 241,0000 | 241,0000 | - |
| 20 mag 2024 | 244,0000 | 244,0000 | 238,0000 | 241,0000 | 241,0000 | 11.913 |
| 17 mag 2024 | 246,0000 | 246,0000 | 238,0000 | 242,0000 | 242,0000 | 3.138 |
| 16 mag 2024 | 244,0000 | 246,0000 | 240,0000 | 242,0000 | 242,0000 | 6.705 |
| 15 mag 2024 | 240,0000 | 244,0000 | 238,0000 | 241,0000 | 241,0000 | 10.809 |
| 14 mag 2024 | 238,0000 | 240,0000 | 235,1200 | 239,0000 | 239,0000 | 22.861 |
| 13 mag 2024 | 238,0000 | 238,0000 | 230,0000 | 235,0000 | 235,0000 | 7.311 |
| 10 mag 2024 | 238,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 6.681 |
| 09 mag 2024 | 238,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 9.395 |
| 08 mag 2024 | 238,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 2.287 |
| 07 mag 2024 | 238,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 15.368 |
| 06 mag 2024 | 234,0000 | 234,0000 | 234,0000 | 234,0000 | 234,0000 | - |
| 03 mag 2024 | 238,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 6.979 |
| 02 mag 2024 | 238,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 515 |
| 01 mag 2024 | 238,0000 | 238,0000 | 238,0000 | 234,0000 | 234,0000 | 48 |
| 30 apr 2024 | 238,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 4.148 |
| 29 apr 2024 | 230,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 590 |
| 26 apr 2024 | 236,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 9.478 |
| 25 apr 2024 | 230,0000 | 236,0000 | 230,0000 | 233,0000 | 233,0000 | 19.579 |
| 24 apr 2024 | 232,0000 | 238,0000 | 230,0000 | 233,0000 | 233,0000 | 6.757 |
| 23 apr 2024 | 234,0000 | 240,0000 | 232,0000 | 235,0000 | 235,0000 | 23.987 |
| 22 apr 2024 | 232,0000 | 232,0000 | 224,0000 | 231,0000 | 231,0000 | 32.003 |
| 19 apr 2024 | 230,0000 | 230,0000 | 220,0000 | 227,0000 | 227,0000 | 19.040 |
| 18 apr 2024 | 222,0000 | 230,0000 | 222,0000 | 222,0000 | 222,0000 | 2.977 |
| 17 apr 2024 | 228,0000 | 228,0000 | 220,0000 | 224,0000 | 224,0000 | 44.665 |
| 16 apr 2024 | 234,0000 | 246,0000 | 220,0000 | 223,0000 | 223,0000 | 122.700 |
| 15 apr 2024 | 250,0000 | 250,0000 | 236,0000 | 241,0000 | 241,0000 | 25.174 |
| 12 apr 2024 | 240,0000 | 250,0000 | 240,0000 | 245,0000 | 245,0000 | 7.698 |
| 11 apr 2024 | 240,0000 | 250,0000 | 240,0000 | 245,0000 | 245,0000 | 13.372 |
| 10 apr 2024 | 240,0000 | 250,0000 | 240,0000 | 245,0000 | 245,0000 | 6.762 |
| 09 apr 2024 | 242,0000 | 250,0000 | 240,0000 | 244,0000 | 244,0000 | 36.750 |
| 08 apr 2024 | 248,0000 | 248,0000 | 242,0000 | 245,0000 | 245,0000 | 12.575 |
| 05 apr 2024 | 250,0000 | 252,0000 | 242,0000 | 245,0000 | 245,0000 | 29.155 |
| 04 apr 2024 | 252,0000 | 260,0000 | 252,0000 | 256,0000 | 256,0000 | 4.273 |
| 03 apr 2024 | 256,0000 | 260,0000 | 254,0000 | 257,0000 | 257,0000 | 25.134 |
| 02 apr 2024 | 262,0000 | 264,0000 | 256,0000 | 257,0000 | 257,0000 | 34.288 |
| 01 apr 2024 | 259,0000 | 259,0000 | 259,0000 | 259,0000 | 259,0000 | - |
| 28 mar 2024 | 262,0000 | 262,0000 | 256,0000 | 259,0000 | 259,0000 | 4.535 |
| 27 mar 2024 | 256,0000 | 259,8400 | 256,0000 | 259,0000 | 259,0000 | 20.194 |
| 26 mar 2024 | 262,0000 | 262,0000 | 256,0000 | 259,0000 | 259,0000 | 20.843 |
| 25 mar 2024 | 262,0000 | 262,0000 | 256,0000 | 259,0000 | 259,0000 | 10.230 |
| 22 mar 2024 | 262,0000 | 262,0000 | 258,0000 | 260,0000 | 260,0000 | 24.699 |
| 21 mar 2024 | 262,0000 | 262,0000 | 254,0000 | 258,0000 | 258,0000 | 24.952 |
| 20 mar 2024 | 264,0000 | 264,0000 | 254,0000 | 257,0000 | 257,0000 | 11.960 |
| 19 mar 2024 | 264,0000 | 264,0000 | 256,0000 | 261,0000 | 261,0000 | 19.251 |
| 18 mar 2024 | 256,0000 | 264,0000 | 256,0000 | 260,0000 | 260,0000 | 42.778 |
| 15 mar 2024 | 262,0000 | 262,0000 | 256,0000 | 259,0000 | 259,0000 | 25.725 |
| 14 mar 2024 | 264,0000 | 264,0000 | 256,0000 | 259,0000 | 259,0000 | 15.580 |
| 13 mar 2024 | 256,0000 | 260,3040 | 256,0000 | 260,0000 | 260,0000 | 15.722 |
| 12 mar 2024 | 262,0000 | 262,0000 | 256,3000 | 259,0000 | 259,0000 | 42.791 |
| 11 mar 2024 | 260,0000 | 262,0000 | 254,0000 | 259,0000 | 259,0000 | 12.823 |
| 08 mar 2024 | 260,0000 | 260,0000 | 254,0000 | 257,0000 | 257,0000 | 7.196 |
| 07 mar 2024 | 256,0000 | 258,0000 | 250,0000 | 256,0000 | 256,0000 | 17.460 |
| 06 mar 2024 | 254,5000 | 254,5000 | 254,5000 | 253,0000 | 253,0000 | 6.904 |
| 05 mar 2024 | 254,0000 | 256,0000 | 250,0000 | 253,0000 | 253,0000 | 21.289 |
| 04 mar 2024 | 248,0000 | 254,0000 | 242,0000 | 252,0000 | 252,0000 | 28.352 |
| 01 mar 2024 | 248,0000 | 248,0000 | 242,0000 | 245,0000 | 245,0000 | 12.434 |
| 29 feb 2024 | 247,1240 | 247,1240 | 242,3000 | 245,0000 | 245,0000 | 14.117 |
| 28 feb 2024 | 244,0000 | 248,0000 | 244,0000 | 245,0000 | 245,0000 | 7.152 |
| 27 feb 2024 | 2,4600 | 2,4800 | 2,4200 | 2,4500 | 2,4500 | 13.718 |
| 26 feb 2024 | 2,4200 | 2,4545 | 2,4200 | 2,4400 | 2,4400 | 11.203 |
| 23 feb 2024 | 2,4400 | 2,4600 | 2,4100 | 2,4400 | 2,4400 | 18.269 |
| 22 feb 2024 | 2,3800 | 2,4400 | 2,3800 | 2,4000 | 2,4000 | 4.005 |
| 21 feb 2024 | 2,4400 | 2,4400 | 2,3800 | 2,4000 | 2,4000 | 2.713 |
| 20 feb 2024 | 2,4200 | 2,4200 | 2,3800 | 2,4000 | 2,4000 | 11.913 |
| 16 feb 2024 | 2,3800 | 2,4200 | 2,3400 | 2,3800 | 2,3800 | 9.070 |
| 15 feb 2024 | 2,3200 | 2,3800 | 2,3000 | 2,3400 | 2,3400 | 1.543 |
| 15 feb 2024 | 0.0405 Dividendo | |||||
| 14 feb 2024 | 2,3200 | 2,3800 | 2,2800 | 2,3600 | 2,3195 | 4.507 |
| 13 feb 2024 | 2,3800 | 2,3800 | 2,2800 | 2,3400 | 2,2998 | 142 |
| 12 feb 2024 | 2,3800 | 2,3800 | 2,3000 | 2,3400 | 2,2998 | 8.112 |
| 09 feb 2024 | 2,3800 | 2,3800 | 2,2800 | 2,3300 | 2,2900 | 17.300 |
| 08 feb 2024 | 2,3600 | 2,3600 | 2,2800 | 2,3200 | 2,2802 | 31.839 |
| 07 feb 2024 | 2,3600 | 2,3600 | 2,2800 | 2,3200 | 2,2802 | 6.771 |
| 06 feb 2024 | 2,3400 | 2,3800 | 2,2800 | 2,3100 | 2,2704 | 4.364 |
| 05 feb 2024 | 2,3400 | 2,3600 | 2,2800 | 2,3000 | 2,2605 | 67.749 |
| 02 feb 2024 | 2,3200 | 2,3400 | 2,2740 | 2,2700 | 2,2310 | 32.200 |
| 01 feb 2024 | 2,3200 | 2,3200 | 2,3034 | 2,2800 | 2,2409 | 1.001 |
| 31 gen 2024 | 2,2800 | 2,3000 | 2,2494 | 2,2700 | 2,2310 | 4.034 |
| 30 gen 2024 | 2,2800 | 2,2800 | 2,2200 | 2,2600 | 2,2212 | 712 |
| 29 gen 2024 | 2,2800 | 2,2800 | 2,2339 | 2,2600 | 2,2212 | 7.075 |
| 26 gen 2024 | 2,2800 | 2,2800 | 2,2300 | 2,2600 | 2,2212 | 46.874 |
| 25 gen 2024 | 2,2800 | 2,2800 | 2,2200 | 2,2500 | 2,2114 | 7.584 |
| *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.