Italia markets open in 30 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) EUR/USD
1,0733 0,0000 (-0,00%) Bitcoin EUR
60.088,62 +162,63 (+0,27%) CMC Crypto 200
1.391,83 -4,70 (-0,34%)
Aeon Co., Ltd. (JUS1.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:03AM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 19,60 | 19,60 | 19,60 | 19,40 | 19,40 | 239 |
| 25 apr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 24 apr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 23 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 22 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 19 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 18 apr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 17 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 16 apr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 15 apr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 12 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 11 apr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 10 apr 2024 | 21,00 | 21,40 | 21,00 | 21,40 | 21,40 | 239 |
| 09 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 08 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 05 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 04 apr 2024 | 20,80 | 21,00 | 20,80 | 21,00 | 21,00 | 31 |
| 03 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 02 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 28 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 27 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 26 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 25 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 22 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 21 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 20 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 19 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 18 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 15 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 14 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 13 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 12 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 11 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 08 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 07 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 06 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 05 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 04 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 01 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 29 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 28 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 28 feb 2024 | 18 Dividendo | |||||
| 27 feb 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 3,60 | - |
| 26 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 3,73 | - |
| 23 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,63 | - |
| 22 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,63 | - |
| 21 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,63 | - |
| 20 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,67 | - |
| 19 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,67 | - |
| 16 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,67 | - |
| 15 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,67 | - |
| 14 feb 2024 | 22,20 | 22,60 | 22,20 | 22,60 | 3,77 | 35 |
| 13 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 3,73 | - |
| 12 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,67 | - |
| 09 feb 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,70 | - |
| 08 feb 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,70 | - |
| 07 feb 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,70 | - |
| 06 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,67 | - |
| 05 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,67 | - |
| 02 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,67 | - |
| 01 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,63 | - |
| 31 gen 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,63 | - |
| 30 gen 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 3,60 | - |
| 29 gen 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 3,60 | - |
| 26 gen 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 3,57 | - |
| 25 gen 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 3,57 | - |
| 24 gen 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 3,53 | - |
| 23 gen 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 3,60 | - |
| 22 gen 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 3,60 | - |
| 19 gen 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 3,53 | - |
| 18 gen 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 3,60 | - |
| 17 gen 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,63 | - |
| 16 gen 2024 | 21,40 | 22,00 | 21,40 | 22,00 | 3,67 | 27 |
| 15 gen 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 3,57 | - |
| 12 gen 2024 | 20,80 | 21,40 | 20,80 | 21,40 | 3,57 | 260 |
| 11 gen 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 3,47 | - |
| 10 gen 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,43 | - |
| 09 gen 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 3,40 | - |
| 08 gen 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,37 | - |
| 05 gen 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,37 | - |
| 04 gen 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,37 | 253 |
| 03 gen 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,37 | 253 |
| 02 gen 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 3,32 | - |
| 29 dic 2023 | 19,90 | 19,90 | 19,90 | 19,90 | 3,32 | - |
| 28 dic 2023 | 20,20 | 20,20 | 20,20 | 20,20 | 3,37 | - |
| 27 dic 2023 | 20,00 | 20,00 | 20,00 | 20,00 | 3,33 | - |
| 22 dic 2023 | 20,20 | 20,20 | 20,20 | 20,20 | 3,37 | - |
| 21 dic 2023 | 19,90 | 19,90 | 19,90 | 19,90 | 3,32 | - |
| 20 dic 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 3,28 | - |
| 19 dic 2023 | 19,20 | 19,20 | 19,20 | 19,20 | 3,20 | - |
| 18 dic 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 3,23 | - |
| 15 dic 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 3,23 | - |
| 14 dic 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 3,28 | - |
| 13 dic 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 3,22 | - |
| 12 dic 2023 | 19,50 | 19,50 | 19,50 | 19,50 | 3,25 | - |
| 11 dic 2023 | 19,50 | 19,50 | 19,50 | 19,50 | 3,25 | - |
| 08 dic 2023 | 19,50 | 19,50 | 19,50 | 19,50 | 3,25 | - |
| 07 dic 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 3,22 | - |
| 06 dic 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 3,22 | - |
| 05 dic 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 3,17 | - |
| *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.