Italia markets close in 7 hours 40 minutes
FTSE MIB
33.791,86 +84,65 (+0,25%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,17 +0,34 (+0,42%) Bitcoin EUR
57.707,82 +875,71 (+1,54%)
Blender Bites Limited (JL4.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:13AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 0,7580 | 0,7580 | 0,7580 | 0,7580 | 0,7580 | 3.000 |
| 25 giu 2024 | 0,7400 | 0,9680 | 0,7400 | 0,9680 | 0,9680 | 3.000 |
| 24 giu 2024 | 0,9680 | 0,9680 | 0,7000 | 0,9000 | 0,9000 | 1.450 |
| 21 giu 2024 | 0,7400 | 0,7400 | 0,7400 | 0,7400 | 0,7400 | - |
| 20 giu 2024 | 0,8000 | 0,8400 | 0,8000 | 0,8400 | 0,8400 | 2.842 |
| 19 giu 2024 | 0,7580 | 0,9400 | 0,7580 | 0,9400 | 0,9400 | 200 |
| 18 giu 2024 | 0,9100 | 0,9100 | 0,8020 | 0,8740 | 0,8740 | 15.680 |
| 17 giu 2024 | 1,1250 | 1,1250 | 0,9120 | 0,9120 | 0,9120 | 137 |
| 14 giu 2024 | 0,9000 | 0,9100 | 0,9000 | 0,9100 | 0,9100 | 150 |
| 13 giu 2024 | 0,9500 | 0,9500 | 0,9020 | 0,9020 | 0,9020 | 2.425 |
| 12 giu 2024 | 0,8500 | 1,0450 | 0,8500 | 1,0450 | 1,0450 | 1.000 |
| 11 giu 2024 | 0,8960 | 0,8960 | 0,8960 | 0,8960 | 0,8960 | - |
| 10 giu 2024 | 1,0500 | 1,0500 | 0,9500 | 0,9500 | 0,9500 | 2.210 |
| 07 giu 2024 | 0,9500 | 1,1050 | 0,9500 | 1,1050 | 1,1050 | 400 |
| 06 giu 2024 | 0,9520 | 0,9520 | 0,9520 | 0,9520 | 0,9520 | 25 |
| 05 giu 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 04 giu 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 03 giu 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 200 |
| 31 mag 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 30 mag 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 29 mag 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 100 |
| 28 mag 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 27 mag 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 24 mag 2024 | 0,9640 | 0,9640 | 0,9640 | 0,9640 | 0,9640 | - |
| 23 mag 2024 | 0,9640 | 0,9640 | 0,9640 | 0,9640 | 0,9640 | - |
| 22 mag 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 21 mag 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 45 |
| 20 mag 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 17 mag 2024 | 0,9500 | 1,1300 | 0,9500 | 1,1300 | 1,1300 | 775 |
| 16 mag 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 15 mag 2024 | 0,9500 | 1,2200 | 0,9500 | 1,2200 | 1,2200 | 20 |
| 14 mag 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 13 mag 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 10 mag 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 09 mag 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 08 mag 2024 | 0,9180 | 0,9180 | 0,9180 | 0,9180 | 0,9180 | - |
| 07 mag 2024 | 0,8900 | 1,2950 | 0,8900 | 1,2950 | 1,2950 | 1.500 |
| 06 mag 2024 | 0,8900 | 0,9320 | 0,8900 | 0,9320 | 0,9320 | - |
| 03 mag 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 2.500 |
| 02 mag 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 30 apr 2024 | 1,0000 | 1,0050 | 1,0000 | 1,0050 | 1,0050 | 1 |
| 29 apr 2024 | 0,9200 | 1,0650 | 0,9200 | 1,0550 | 1,0550 | 100 |
| 26 apr 2024 | 0,9200 | 1,0400 | 0,9200 | 1,0400 | 1,0400 | 580 |
| 25 apr 2024 | 0,9400 | 1,1200 | 0,9400 | 1,1200 | 1,1200 | 1.100 |
| 24 apr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 3.280 |
| 23 apr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1.000 |
| 22 apr 2024 | 1,0000 | 1,0050 | 1,0000 | 1,0050 | 1,0050 | 100 |
| 19 apr 2024 | 1,0000 | 1,1100 | 1,0000 | 1,1100 | 1,1100 | 586 |
| 18 apr 2024 | 1,0050 | 1,0050 | 1,0000 | 1,0000 | 1,0000 | 5.012 |
| 17 apr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 16 apr 2024 | 0,9960 | 1,0050 | 0,9960 | 1,0000 | 1,0000 | 19.120 |
| 15 apr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 80 |
| 12 apr 2024 | 1,0000 | 1,2050 | 1,0000 | 1,2050 | 1,2050 | 3.950 |
| 11 apr 2024 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | - |
| 10 apr 2024 | 1,0600 | 1,0600 | 1,0550 | 1,0550 | 1,0550 | 3.363 |
| 09 apr 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 08 apr 2024 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | - |
| 05 apr 2024 | 1,0600 | 1,1000 | 1,0600 | 1,1000 | 1,1000 | 3.078 |
| 04 apr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1.000 |
| 03 apr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 02 apr 2024 | 1,1050 | 1,1050 | 1,1000 | 1,1000 | 1,1000 | 250 |
| 28 mar 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 200 |
| 27 mar 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 26 mar 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 25 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 150 |
| 22 mar 2024 | 1,1200 | 1,2200 | 1,1200 | 1,2200 | 1,2200 | 100 |
| 21 mar 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 20 mar 2024 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | 300 |
| 19 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 18 mar 2024 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | - |
| 15 mar 2024 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | - |
| 14 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 13 mar 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 12 mar 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 11 mar 2024 | 1,1900 | 1,3000 | 1,1900 | 1,3000 | 1,3000 | 3.287 |
| 08 mar 2024 | 1,1500 | 1,3000 | 1,1500 | 1,2100 | 1,2100 | 9.567 |
| 07 mar 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 06 mar 2024 | 1,1100 | 1,2400 | 1,1100 | 1,1150 | 1,1150 | 1.550 |
| 05 mar 2024 | 1,2000 | 1,2650 | 1,0650 | 1,2650 | 1,2650 | 190 |
| 04 mar 2024 | 1,1000 | 1,2850 | 1,1000 | 1,1050 | 1,1050 | 4.055 |
| 01 mar 2024 | 1,0950 | 1,0950 | 1,0900 | 1,0900 | 1,0900 | 5.000 |
| 29 feb 2024 | 1,0650 | 1,4150 | 1,0650 | 1,4150 | 1,4150 | 4.234 |
| 28 feb 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 2.300 |
| 27 feb 2024 | 1,1500 | 1,4350 | 1,1500 | 1,3500 | 1,3500 | 11.003 |
| 26 feb 2024 | 1,1500 | 1,2900 | 1,1500 | 1,2900 | 1,2900 | 7.950 |
| 23 feb 2024 | 1,4250 | 1,4250 | 1,1550 | 1,1550 | 1,1550 | 2.990 |
| 22 feb 2024 | 1,1500 | 1,1550 | 1,1500 | 1,1550 | 1,1550 | 6 |
| 21 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 20 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 19 feb 2024 | 1,3750 | 1,3750 | 1,1550 | 1,1550 | 1,1550 | 462 |
| 16 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 15 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 14 feb 2024 | 1,1500 | 1,7200 | 1,1500 | 1,7200 | 1,7200 | 100 |
| 13 feb 2024 | 1,1500 | 1,1550 | 1,1500 | 1,1550 | 1,1550 | 1.512 |
| 12 feb 2024 | 1,4750 | 1,4750 | 1,3050 | 1,3500 | 1,3500 | 7.002 |
| 09 feb 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2550 | 1,2550 | 8.695 |
| 08 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 07 feb 2024 | 1,1000 | 1,1050 | 1,1000 | 1,1050 | 1,1050 | 125 |
| 06 feb 2024 | 1,1000 | 1,1050 | 1,1000 | 1,1050 | 1,1050 | 1 |
| 05 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| *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.