Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.657,98 +151,93 (+0,25%)
Interlife General Insurance Company S.A. (INLIF.AT)
Athens - Athens Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:10PM EEST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 5,0000 | 5,0000 | 4,9000 | 4,9600 | 4,9600 | 4.795 |
| 16 mag 2024 | 4,9800 | 4,9800 | 4,9100 | 4,9400 | 4,9400 | 1.535 |
| 15 mag 2024 | 4,9400 | 5,0000 | 4,9400 | 4,9800 | 4,9800 | 4.326 |
| 14 mag 2024 | 4,9700 | 4,9800 | 4,9400 | 4,9600 | 4,9600 | 7.793 |
| 13 mag 2024 | 4,9100 | 5,0400 | 4,9100 | 4,9600 | 4,9600 | 3.625 |
| 10 mag 2024 | 5,0200 | 5,0200 | 4,9600 | 4,9800 | 4,9800 | 6.020 |
| 09 mag 2024 | 5,0600 | 5,0600 | 4,9700 | 5,0000 | 5,0000 | 22.423 |
| 08 mag 2024 | 5,1800 | 5,1800 | 4,9900 | 4,9900 | 4,9900 | 44.177 |
| 02 mag 2024 | 5,1400 | 5,1400 | 4,9800 | 5,0000 | 5,0000 | 21.593 |
| 30 apr 2024 | 5,0400 | 5,1600 | 4,9900 | 5,1400 | 5,1400 | 29.055 |
| 29 apr 2024 | 5,0200 | 5,0400 | 4,9600 | 5,0400 | 5,0400 | 11.507 |
| 26 apr 2024 | 4,8000 | 4,9800 | 4,8000 | 4,9800 | 4,9800 | 12.008 |
| 25 apr 2024 | 4,7900 | 4,8600 | 4,7900 | 4,8000 | 4,8000 | 4.776 |
| 24 apr 2024 | 4,8400 | 4,8500 | 4,7800 | 4,7800 | 4,7800 | 5.605 |
| 23 apr 2024 | 4,8500 | 4,8800 | 4,8000 | 4,8200 | 4,8200 | 3.579 |
| 22 apr 2024 | 4,7400 | 4,8800 | 4,7100 | 4,8400 | 4,8400 | 9.407 |
| 19 apr 2024 | 4,6200 | 4,7400 | 4,6200 | 4,7400 | 4,7400 | 3.788 |
| 18 apr 2024 | 4,7500 | 4,7500 | 4,6700 | 4,6900 | 4,6900 | 3.624 |
| 17 apr 2024 | 4,7400 | 4,7400 | 4,6600 | 4,7100 | 4,7100 | 4.191 |
| 16 apr 2024 | 4,7900 | 4,7900 | 4,6500 | 4,7100 | 4,7100 | 6.576 |
| 15 apr 2024 | 4,7200 | 4,8000 | 4,7200 | 4,8000 | 4,8000 | 12.204 |
| 12 apr 2024 | 4,8800 | 4,8800 | 4,8000 | 4,8300 | 4,8300 | 3.214 |
| 11 apr 2024 | 4,8600 | 4,8900 | 4,8400 | 4,8800 | 4,8800 | 2.454 |
| 10 apr 2024 | 4,8300 | 4,9500 | 4,8200 | 4,8800 | 4,8800 | 4.805 |
| 09 apr 2024 | 4,9000 | 4,9500 | 4,8200 | 4,9500 | 4,9500 | 6.994 |
| 08 apr 2024 | 4,8600 | 4,9000 | 4,8600 | 4,9000 | 4,9000 | 1.895 |
| 05 apr 2024 | 4,9000 | 4,9000 | 4,8400 | 4,8600 | 4,8600 | 1.877 |
| 04 apr 2024 | 4,8900 | 4,9200 | 4,7600 | 4,8900 | 4,8900 | 3.645 |
| 03 apr 2024 | 4,9300 | 4,9500 | 4,8700 | 4,8800 | 4,8800 | 2.022 |
| 02 apr 2024 | 4,9200 | 5,0000 | 4,8600 | 4,8900 | 4,8900 | 5.508 |
| 28 mar 2024 | 4,9400 | 4,9400 | 4,8800 | 4,9200 | 4,9200 | 929 |
| 27 mar 2024 | 4,9400 | 4,9400 | 4,8600 | 4,9400 | 4,9400 | 13.747 |
| 26 mar 2024 | 4,9100 | 4,9200 | 4,8900 | 4,9100 | 4,9100 | 1.108 |
| 22 mar 2024 | 4,9700 | 4,9700 | 4,8700 | 4,9200 | 4,9200 | 3.243 |
| 21 mar 2024 | 4,9600 | 5,0000 | 4,9000 | 4,9500 | 4,9500 | 1.755 |
| 20 mar 2024 | 4,9000 | 4,9600 | 4,9000 | 4,9600 | 4,9600 | 1.295 |
| 19 mar 2024 | 4,9800 | 4,9900 | 4,8700 | 4,9100 | 4,9100 | 5.223 |
| 15 mar 2024 | 4,9800 | 5,0000 | 4,8900 | 4,9300 | 4,9300 | 6.391 |
| 14 mar 2024 | 4,9700 | 4,9700 | 4,8700 | 4,9700 | 4,9700 | 2.646 |
| 13 mar 2024 | 4,9200 | 4,9600 | 4,8900 | 4,9600 | 4,9600 | 4.125 |
| 12 mar 2024 | 4,9900 | 4,9900 | 4,8500 | 4,9200 | 4,9200 | 2.044 |
| 11 mar 2024 | 4,9400 | 4,9400 | 4,8900 | 4,8900 | 4,8900 | 4.036 |
| 08 mar 2024 | 4,9200 | 5,0000 | 4,9000 | 4,9700 | 4,9700 | 5.181 |
| 07 mar 2024 | 4,9700 | 4,9900 | 4,9200 | 4,9400 | 4,9400 | 2.147 |
| 06 mar 2024 | 4,9600 | 4,9900 | 4,9200 | 4,9900 | 4,9900 | 1.415 |
| 05 mar 2024 | 4,9900 | 4,9900 | 4,9000 | 4,9700 | 4,9700 | 5.123 |
| 04 mar 2024 | 4,9800 | 5,0400 | 4,9200 | 4,9800 | 4,9800 | 3.795 |
| 01 mar 2024 | 5,0200 | 5,0200 | 4,9900 | 5,0200 | 5,0200 | 2.527 |
| 29 feb 2024 | 4,9800 | 5,0200 | 4,9600 | 5,0200 | 5,0200 | 2.597 |
| 28 feb 2024 | 5,0000 | 5,0000 | 4,9300 | 4,9800 | 4,9800 | 2.250 |
| 27 feb 2024 | 5,0800 | 5,0800 | 5,0000 | 5,0200 | 5,0200 | 2.704 |
| 26 feb 2024 | 5,0400 | 5,0600 | 5,0200 | 5,0600 | 5,0600 | 5.702 |
| 23 feb 2024 | 5,0400 | 5,1400 | 5,0000 | 5,0200 | 5,0200 | 12.206 |
| 22 feb 2024 | 4,9500 | 5,0000 | 4,9000 | 5,0000 | 5,0000 | 7.580 |
| 21 feb 2024 | 5,0000 | 5,0000 | 4,9200 | 4,9200 | 4,9200 | 7.022 |
| 20 feb 2024 | 5,0200 | 5,0200 | 4,8800 | 4,9900 | 4,9900 | 6.060 |
| 19 feb 2024 | 5,0600 | 5,0600 | 4,9500 | 5,0000 | 5,0000 | 4.710 |
| 16 feb 2024 | 5,0200 | 5,0800 | 5,0000 | 5,0400 | 5,0400 | 5.688 |
| 15 feb 2024 | 5,0400 | 5,0800 | 4,9600 | 5,0600 | 5,0600 | 1.662 |
| 14 feb 2024 | 5,0600 | 5,0600 | 4,9700 | 5,0600 | 5,0600 | 2.224 |
| 13 feb 2024 | 5,1200 | 5,1200 | 5,0000 | 5,0600 | 5,0600 | 1.149 |
| 12 feb 2024 | 5,1000 | 5,1000 | 5,0000 | 5,1000 | 5,1000 | 2.651 |
| 09 feb 2024 | 5,1400 | 5,1600 | 5,0800 | 5,1000 | 5,1000 | 4.461 |
| 08 feb 2024 | 5,0000 | 5,1000 | 4,9800 | 5,1000 | 5,1000 | 11.260 |
| 07 feb 2024 | 5,0600 | 5,0800 | 4,8100 | 5,0000 | 5,0000 | 11.355 |
| 06 feb 2024 | 5,0800 | 5,1000 | 5,0400 | 5,0800 | 5,0800 | 2.104 |
| 05 feb 2024 | 5,1400 | 5,1400 | 5,0200 | 5,0400 | 5,0400 | 3.936 |
| 02 feb 2024 | 4,9100 | 5,1800 | 4,9000 | 4,9500 | 4,9500 | 17.306 |
| 01 feb 2024 | 4,9400 | 4,9600 | 4,8300 | 4,9000 | 4,9000 | 9.858 |
| 31 gen 2024 | 5,0000 | 5,0000 | 4,8400 | 4,9400 | 4,9400 | 16.200 |
| 30 gen 2024 | 5,0200 | 5,0200 | 4,9700 | 5,0200 | 5,0200 | 5.636 |
| 29 gen 2024 | 5,0200 | 5,1000 | 5,0000 | 5,0000 | 5,0000 | 11.804 |
| 26 gen 2024 | 5,1000 | 5,2000 | 4,9900 | 5,0800 | 5,0800 | 31.162 |
| 25 gen 2024 | 5,0000 | 5,1000 | 5,0000 | 5,0400 | 5,0400 | 6.205 |
| 24 gen 2024 | 5,1000 | 5,1200 | 5,0000 | 5,0400 | 5,0400 | 18.586 |
| 23 gen 2024 | 5,2000 | 5,2000 | 5,0000 | 5,0800 | 5,0800 | 12.640 |
| 22 gen 2024 | 5,1400 | 5,2000 | 5,0200 | 5,1800 | 5,1800 | 10.533 |
| 19 gen 2024 | 5,1800 | 5,1800 | 5,0400 | 5,1400 | 5,1400 | 1.213 |
| 18 gen 2024 | 5,0000 | 5,1800 | 5,0000 | 5,1800 | 5,1800 | 3.187 |
| 17 gen 2024 | 5,2000 | 5,2000 | 5,0000 | 5,0600 | 5,0600 | 16.411 |
| 16 gen 2024 | 5,3000 | 5,3000 | 5,1200 | 5,1600 | 5,1600 | 16.759 |
| 15 gen 2024 | 5,0200 | 5,2000 | 5,0000 | 5,2000 | 5,2000 | 10.352 |
| 12 gen 2024 | 5,0600 | 5,0600 | 4,8600 | 5,0200 | 5,0200 | 11.512 |
| 11 gen 2024 | 5,2600 | 5,2600 | 5,0600 | 5,0600 | 5,0600 | 11.163 |
| 10 gen 2024 | 5,2000 | 5,2000 | 5,1200 | 5,2000 | 5,2000 | 7.995 |
| 09 gen 2024 | 5,1800 | 5,2600 | 5,0400 | 5,2000 | 5,2000 | 10.678 |
| 08 gen 2024 | 5,1200 | 5,1800 | 5,0600 | 5,1000 | 5,1000 | 22.197 |
| 05 gen 2024 | 5,1600 | 5,2600 | 5,1000 | 5,1200 | 5,1200 | 8.873 |
| 04 gen 2024 | 5,1800 | 5,2800 | 5,1200 | 5,1400 | 5,1400 | 18.313 |
| 03 gen 2024 | 5,1000 | 5,3000 | 5,1000 | 5,1800 | 5,1800 | 58.930 |
| 02 gen 2024 | 4,9000 | 5,2000 | 4,9000 | 5,1000 | 5,1000 | 52.599 |
| 29 dic 2023 | 4,7500 | 4,9000 | 4,7500 | 4,8000 | 4,8000 | 58.869 |
| 28 dic 2023 | 4,7000 | 4,7400 | 4,5100 | 4,6500 | 4,6500 | 7.785 |
| 27 dic 2023 | 4,6400 | 4,7100 | 4,6000 | 4,6500 | 4,6500 | 5.985 |
| 22 dic 2023 | 4,6000 | 4,6400 | 4,5500 | 4,5800 | 4,5800 | 297 |
| 21 dic 2023 | 4,6500 | 4,6500 | 4,4900 | 4,5600 | 4,5600 | 1.118 |
| 20 dic 2023 | 4,5900 | 4,6000 | 4,5500 | 4,6000 | 4,6000 | 383 |
| 19 dic 2023 | 4,6300 | 4,6300 | 4,5500 | 4,5800 | 4,5800 | 1.315 |
| 18 dic 2023 | 4,6200 | 4,6500 | 4,5000 | 4,6400 | 4,6400 | 2.800 |
| 15 dic 2023 | 4,5000 | 4,6200 | 4,5000 | 4,6200 | 4,6200 | 1.355 |
| *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.