Italia markets open in 16 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0749 -0,0009 (-0,09%) Bitcoin EUR
58.107,79 -1.078,79 (-1,82%) CMC Crypto 200
1.289,68 -4,99 (-0,39%)
Glatfelter Corporation (GLN.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:03AM CEST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1.000 |
| 07 mag 2024 | 1,4990 | 1,4990 | 1,4990 | 1,4990 | 1,4990 | - |
| 06 mag 2024 | 1,5190 | 1,5190 | 1,5190 | 1,5190 | 1,5190 | - |
| 03 mag 2024 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | - |
| 02 mag 2024 | 1,3760 | 1,5650 | 1,3760 | 1,5650 | 1,5650 | 1.000 |
| 30 apr 2024 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | - |
| 29 apr 2024 | 1,3790 | 1,3790 | 1,3790 | 1,3790 | 1,3790 | - |
| 26 apr 2024 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | 1,3720 | - |
| 25 apr 2024 | 1,4280 | 1,4280 | 1,4280 | 1,4280 | 1,4280 | - |
| 24 apr 2024 | 1,5010 | 1,5010 | 1,5010 | 1,5010 | 1,5010 | - |
| 23 apr 2024 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | - |
| 22 apr 2024 | 1,4440 | 1,5290 | 1,4440 | 1,5290 | 1,5290 | 1.000 |
| 19 apr 2024 | 1,3440 | 1,4780 | 1,3440 | 1,4780 | 1,4780 | 4.000 |
| 18 apr 2024 | 1,3810 | 1,3810 | 1,3810 | 1,3810 | 1,3810 | - |
| 17 apr 2024 | 1,4930 | 1,4930 | 1,4930 | 1,4930 | 1,4930 | - |
| 16 apr 2024 | 1,5460 | 1,5460 | 1,5460 | 1,5460 | 1,5460 | - |
| 15 apr 2024 | 1,5690 | 1,5690 | 1,5690 | 1,5690 | 1,5690 | - |
| 12 apr 2024 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | - |
| 11 apr 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | - |
| 10 apr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 09 apr 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | - |
| 08 apr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 05 apr 2024 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | - |
| 04 apr 2024 | 1,6940 | 1,6940 | 1,6940 | 1,6940 | 1,6940 | - |
| 03 apr 2024 | 1,6690 | 1,6690 | 1,6690 | 1,6690 | 1,6690 | - |
| 02 apr 2024 | 1,8080 | 1,8080 | 1,7300 | 1,7300 | 1,7300 | 86 |
| 28 mar 2024 | 1,7460 | 1,7460 | 1,7460 | 1,7460 | 1,7460 | - |
| 27 mar 2024 | 1,6070 | 1,6070 | 1,6070 | 1,6070 | 1,6070 | - |
| 26 mar 2024 | 1,6450 | 1,6450 | 1,6200 | 1,6200 | 1,6200 | 550 |
| 25 mar 2024 | 1,6110 | 1,6110 | 1,6110 | 1,6110 | 1,6110 | - |
| 22 mar 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 21 mar 2024 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | - |
| 20 mar 2024 | 1,5330 | 1,5330 | 1,5330 | 1,5330 | 1,5330 | - |
| 19 mar 2024 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | - |
| 18 mar 2024 | 1,6120 | 1,6120 | 1,6120 | 1,6120 | 1,6120 | - |
| 15 mar 2024 | 1,6920 | 1,6920 | 1,6920 | 1,6920 | 1,6920 | - |
| 14 mar 2024 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | - |
| 13 mar 2024 | 1,7810 | 1,7810 | 1,7810 | 1,7810 | 1,7810 | - |
| 12 mar 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 11 mar 2024 | 1,9230 | 1,9230 | 1,9230 | 1,9230 | 1,9230 | - |
| 08 mar 2024 | 1,9090 | 2,0000 | 1,9090 | 2,0000 | 2,0000 | 500 |
| 07 mar 2024 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | - |
| 06 mar 2024 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | - |
| 05 mar 2024 | 1,9240 | 1,9240 | 1,9240 | 1,9240 | 1,9240 | - |
| 04 mar 2024 | 2,0500 | 2,1000 | 2,0500 | 2,1000 | 2,1000 | 3.500 |
| 01 mar 2024 | 2,0460 | 2,0460 | 2,0460 | 2,0460 | 2,0460 | - |
| 29 feb 2024 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | - |
| 28 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 27 feb 2024 | 1,8690 | 1,8690 | 1,8690 | 1,8690 | 1,8690 | - |
| 26 feb 2024 | 1,8370 | 1,8370 | 1,8370 | 1,8370 | 1,8370 | - |
| 23 feb 2024 | 1,8860 | 1,8860 | 1,8860 | 1,8860 | 1,8860 | - |
| 22 feb 2024 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | - |
| 21 feb 2024 | 1,8490 | 1,8490 | 1,8490 | 1,8490 | 1,8490 | - |
| 20 feb 2024 | 1,9940 | 1,9940 | 1,9940 | 1,9940 | 1,9940 | - |
| 19 feb 2024 | 1,9970 | 1,9970 | 1,9970 | 1,9970 | 1,9970 | - |
| 16 feb 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
| 15 feb 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
| 14 feb 2024 | 2,0140 | 2,0140 | 2,0140 | 2,0140 | 2,0140 | - |
| 13 feb 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 12 feb 2024 | 2,0560 | 2,0560 | 2,0560 | 2,0560 | 2,0560 | - |
| 09 feb 2024 | 2,0480 | 2,0480 | 1,9650 | 1,9650 | 1,9650 | 3.000 |
| 08 feb 2024 | 2,4000 | 2,4000 | 2,1820 | 2,2600 | 2,2600 | 8.800 |
| 07 feb 2024 | 1,1780 | 2,5680 | 1,1780 | 2,1300 | 2,1300 | 6.350 |
| 06 feb 2024 | 1,1790 | 1,2030 | 1,1790 | 1,2030 | 1,2030 | 850 |
| 05 feb 2024 | 1,2470 | 1,2470 | 1,2470 | 1,2470 | 1,2470 | - |
| 02 feb 2024 | 1,3390 | 1,3480 | 1,2800 | 1,2800 | 1,2800 | 11.200 |
| 01 feb 2024 | 1,3250 | 1,3400 | 1,3250 | 1,3400 | 1,3400 | 1.700 |
| 31 gen 2024 | 1,4720 | 1,4720 | 1,4720 | 1,4720 | 1,4720 | - |
| 30 gen 2024 | 1,4990 | 1,5290 | 1,4990 | 1,5290 | 1,5290 | 1.500 |
| 29 gen 2024 | 1,4690 | 1,4690 | 1,4690 | 1,4690 | 1,4690 | - |
| 26 gen 2024 | 1,4390 | 1,4390 | 1,4390 | 1,4390 | 1,4390 | - |
| 25 gen 2024 | 1,4220 | 1,4220 | 1,4220 | 1,4220 | 1,4220 | - |
| 24 gen 2024 | 1,3930 | 1,4520 | 1,3930 | 1,4520 | 1,4520 | 4.404 |
| 23 gen 2024 | 1,3700 | 1,4280 | 1,3700 | 1,4280 | 1,4280 | 4.300 |
| 22 gen 2024 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | - |
| 19 gen 2024 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | - |
| 18 gen 2024 | 1,2620 | 1,2620 | 1,2620 | 1,2620 | 1,2620 | - |
| 17 gen 2024 | 1,2170 | 1,2970 | 1,2170 | 1,2970 | 1,2970 | 14.750 |
| 16 gen 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 15 gen 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 12 gen 2024 | 1,2890 | 1,3600 | 1,2890 | 1,3600 | 1,3600 | 3.268 |
| 11 gen 2024 | 1,3730 | 1,3730 | 1,2660 | 1,2660 | 1,2660 | 5.000 |
| 10 gen 2024 | 1,4570 | 1,4570 | 1,4570 | 1,4570 | 1,4570 | - |
| 09 gen 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
| 08 gen 2024 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | - |
| 05 gen 2024 | 1,5390 | 1,5390 | 1,5390 | 1,5390 | 1,5390 | - |
| 04 gen 2024 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | - |
| 03 gen 2024 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | - |
| 02 gen 2024 | 1,7430 | 1,7430 | 1,7430 | 1,7430 | 1,7430 | - |
| 29 dic 2023 | 1,7720 | 1,7720 | 1,7640 | 1,7640 | 1,7640 | - |
| 28 dic 2023 | 1,7550 | 1,7550 | 1,7550 | 1,7550 | 1,7550 | - |
| 27 dic 2023 | 1,7530 | 1,7530 | 1,7530 | 1,7530 | 1,7530 | - |
| 22 dic 2023 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 21 dic 2023 | 1,5280 | 1,5300 | 1,5280 | 1,5300 | 1,5300 | 1.420 |
| 20 dic 2023 | 1,4730 | 1,4730 | 1,4730 | 1,4730 | 1,4730 | - |
| 19 dic 2023 | 1,4260 | 1,4260 | 1,4250 | 1,4250 | 1,4250 | 1.050 |
| 18 dic 2023 | 1,4390 | 1,4920 | 1,4390 | 1,4920 | 1,4920 | 670 |
| 15 dic 2023 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | - |
| 14 dic 2023 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | - |
| 13 dic 2023 | 1,2590 | 1,2590 | 1,2590 | 1,2590 | 1,2590 | - |
| *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.