Italia markets closed
Dow Jones
39.836,57 +278,46 (+0,70%) Nasdaq
16.728,27 +217,09 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
60.152,98 +3.727,59 (+6,61%) CMC Crypto 200
1.380,70 +112,75 (+8,89%)
Challenger Limited (GK9.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:03AM CEST. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 2.000 |
| 14 mag 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 13 mag 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 10 mag 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 09 mag 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 08 mag 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 07 mag 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 06 mag 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 03 mag 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 02 mag 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 30 apr 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 29 apr 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 26 apr 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 25 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 24 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 23 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 22 apr 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 19 apr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 18 apr 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 17 apr 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 16 apr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 15 apr 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 12 apr 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 11 apr 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 10 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 09 apr 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 08 apr 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 05 apr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 04 apr 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 03 apr 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 02 apr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 28 mar 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 27 mar 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 26 mar 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 25 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 22 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 21 mar 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 20 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 19 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 18 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 15 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 14 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 13 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 12 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 11 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 08 mar 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 07 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 06 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 05 mar 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 04 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 01 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 29 feb 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 28 feb 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 27 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 26 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 23 feb 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 22 feb 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 21 feb 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 20 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 20 feb 2024 | 0.13 Dividendo | |||||
| 19 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,0700 | - |
| 16 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,0894 | - |
| 15 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,0312 | - |
| 14 feb 2024 | 4,1600 | 4,2000 | 4,1600 | 4,2000 | 4,0700 | 2.000 |
| 13 feb 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,0506 | 100 |
| 12 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,7599 | - |
| 09 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,7599 | - |
| 08 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,7599 | - |
| 07 feb 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,6630 | - |
| 06 feb 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,6436 | - |
| 05 feb 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,6630 | - |
| 02 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,7211 | - |
| 01 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,6824 | - |
| 31 gen 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,7599 | - |
| 30 gen 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,7211 | - |
| 29 gen 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,7211 | - |
| 26 gen 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,7211 | - |
| 25 gen 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,7018 | - |
| 24 gen 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,7018 | - |
| 23 gen 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,6630 | - |
| 22 gen 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,6242 | - |
| 19 gen 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6049 | - |
| 18 gen 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,5855 | - |
| 17 gen 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,5855 | - |
| 16 gen 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,6436 | - |
| 15 gen 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,6824 | - |
| 12 gen 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,6824 | - |
| 11 gen 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,7405 | - |
| 10 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,7793 | - |
| 09 gen 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,8568 | - |
| 08 gen 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,7599 | - |
| 05 gen 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,8374 | - |
| 04 gen 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,7599 | - |
| 03 gen 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,7211 | - |
| 02 gen 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,8180 | - |
| 29 dic 2023 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,7211 | - |
| 28 dic 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,7405 | - |
| 27 dic 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,7599 | - |
| 22 dic 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,7018 | - |
| 21 dic 2023 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,7018 | - |
| *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.