Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.604,39 +126,49 (+0,22%)
Klassik Radio AG (KA8.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 4,1800 | 4,1800 | 4,0200 | 4,1200 | 4,1200 | 1.622 |
| 09 mag 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 08 mag 2024 | 4,0400 | 4,0800 | 4,0000 | 4,0000 | 4,0000 | 2.422 |
| 07 mag 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 06 mag 2024 | 3,9600 | 4,0000 | 3,9600 | 3,9800 | 3,9800 | 2.558 |
| 03 mag 2024 | 3,6400 | 3,8400 | 3,6400 | 3,8400 | 3,8400 | 2.007 |
| 02 mag 2024 | 3,5200 | 3,6400 | 3,5200 | 3,6400 | 3,6400 | 2.000 |
| 30 apr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 1.507 |
| 29 apr 2024 | 3,4000 | 3,4200 | 3,3400 | 3,3400 | 3,3400 | 538 |
| 26 apr 2024 | 3,4000 | 3,4000 | 3,3200 | 3,3200 | 3,3200 | 421 |
| 25 apr 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 24 apr 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 23 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 22 apr 2024 | 3,2200 | 3,3000 | 3,2200 | 3,3000 | 3,3000 | 300 |
| 19 apr 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 18 apr 2024 | 3,3600 | 3,3600 | 3,2400 | 3,3200 | 3,3200 | 1.030 |
| 17 apr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 16 apr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 15 apr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 12 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 11 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 10 apr 2024 | 3,3000 | 3,3600 | 3,2800 | 3,3600 | 3,3600 | 2.500 |
| 09 apr 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 08 apr 2024 | 3,3800 | 3,4600 | 3,3600 | 3,4600 | 3,4600 | 1.200 |
| 05 apr 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 04 apr 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 03 apr 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 751 |
| 02 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 28 mar 2024 | 3,3000 | 3,4000 | 3,3000 | 3,4000 | 3,4000 | 300 |
| 27 mar 2024 | 3,2000 | 3,3000 | 3,2000 | 3,3000 | 3,3000 | 500 |
| 26 mar 2024 | 3,2400 | 3,3800 | 3,2400 | 3,3000 | 3,3000 | 820 |
| 25 mar 2024 | 3,2800 | 3,2800 | 3,2600 | 3,2600 | 3,2600 | 500 |
| 22 mar 2024 | 3,1200 | 3,2400 | 3,1200 | 3,2000 | 3,2000 | 1.200 |
| 21 mar 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 20 mar 2024 | 3,1200 | 3,2000 | 3,1200 | 3,2000 | 3,2000 | 1.518 |
| 19 mar 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 18 mar 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 15 mar 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 14 mar 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 13 mar 2024 | 3,2600 | 3,2600 | 3,1200 | 3,2400 | 3,2400 | 3.840 |
| 12 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 11 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 599 |
| 08 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 07 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 06 mar 2024 | 3,3000 | 3,3600 | 3,3000 | 3,3600 | 3,3600 | 3.300 |
| 05 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 04 mar 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 01 mar 2024 | 3,2200 | 3,3600 | 3,2200 | 3,3600 | 3,3600 | 539 |
| 29 feb 2024 | 3,2600 | 3,3800 | 3,2200 | 3,3800 | 3,3800 | 3.855 |
| 28 feb 2024 | 3,4400 | 3,4400 | 3,4000 | 3,4000 | 3,4000 | 577 |
| 27 feb 2024 | 3,3600 | 3,4000 | 3,3600 | 3,4000 | 3,4000 | 280 |
| 26 feb 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 23 feb 2024 | 3,1800 | 3,3000 | 3,1800 | 3,3000 | 3,3000 | 350 |
| 22 feb 2024 | 3,4400 | 3,4400 | 3,2400 | 3,2400 | 3,2400 | 6.729 |
| 21 feb 2024 | 3,3000 | 3,5800 | 3,0600 | 3,5800 | 3,5800 | 8.567 |
| 20 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 19 feb 2024 | 3,2600 | 3,2800 | 3,1200 | 3,2800 | 3,2800 | 2.235 |
| 16 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 15 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 14 feb 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 13 feb 2024 | 3,0800 | 3,1600 | 3,0800 | 3,1600 | 3,1600 | 615 |
| 12 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 09 feb 2024 | 3,2800 | 3,2800 | 3,2200 | 3,2200 | 3,2200 | 120 |
| 08 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 07 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 500 |
| 06 feb 2024 | 3,0800 | 3,2800 | 3,0800 | 3,2400 | 3,2400 | 350 |
| 05 feb 2024 | 3,1000 | 3,2200 | 3,1000 | 3,2200 | 3,2200 | 722 |
| 02 feb 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 01 feb 2024 | 3,1000 | 3,2600 | 3,1000 | 3,2600 | 3,2600 | 1.620 |
| 31 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 30 gen 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 29 gen 2024 | 3,2800 | 3,3000 | 3,2800 | 3,3000 | 3,3000 | 2.390 |
| 26 gen 2024 | 3,2000 | 3,2800 | 3,2000 | 3,2600 | 3,2600 | 160 |
| 25 gen 2024 | 3,1000 | 3,3000 | 3,1000 | 3,3000 | 3,3000 | 1.601 |
| 24 gen 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 23 gen 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 22 gen 2024 | 3,1600 | 3,2200 | 3,1200 | 3,2200 | 3,2200 | 2.429 |
| 19 gen 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 600 |
| 18 gen 2024 | 3,1600 | 3,2000 | 3,0600 | 3,2000 | 3,2000 | 1.962 |
| 17 gen 2024 | 3,3800 | 3,3800 | 3,3400 | 3,3400 | 3,3400 | 1.099 |
| 16 gen 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 15 gen 2024 | 3,3600 | 3,4600 | 3,3600 | 3,4600 | 3,4600 | 1.400 |
| 12 gen 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 11 gen 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 10 gen 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 09 gen 2024 | 3,3600 | 3,5200 | 3,3600 | 3,5200 | 3,5200 | 1 |
| 08 gen 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 05 gen 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 04 gen 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 03 gen 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 02 gen 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 29 dic 2023 | 3,5800 | 3,5800 | 3,4600 | 3,5600 | 3,5600 | 525 |
| 28 dic 2023 | 3,5600 | 3,6000 | 3,5000 | 3,6000 | 3,6000 | 2.880 |
| 27 dic 2023 | 3,6400 | 3,7200 | 3,6000 | 3,7200 | 3,7200 | 3.100 |
| 22 dic 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 21 dic 2023 | 3,6200 | 3,7200 | 3,6200 | 3,7200 | 3,7200 | 70 |
| 20 dic 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 19 dic 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 18 dic 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 15 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| *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.