Italia markets close in 5 hours 24 minutes
FTSE MIB
34.078,80 -72,61 (-0,21%) Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,48 +0,49 (+0,62%) Bitcoin EUR
56.997,70 -1.054,02 (-1,82%)
Nouveau Monde Graphite Inc (NM9A.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:31AM CEST. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 1,8420 | 1,8420 | 1,8420 | 1,8420 | 1,8420 | 185 |
| 08 mag 2024 | 1,8800 | 1,8800 | 1,8460 | 1,8460 | 1,8460 | - |
| 07 mag 2024 | 1,8940 | 1,8940 | 1,8700 | 1,8700 | 1,8700 | - |
| 06 mag 2024 | 1,8700 | 1,8880 | 1,8700 | 1,8880 | 1,8880 | - |
| 03 mag 2024 | 1,8700 | 1,8720 | 1,8580 | 1,8600 | 1,8600 | - |
| 02 mag 2024 | 1,8500 | 1,8700 | 1,8420 | 1,8700 | 1,8700 | - |
| 30 apr 2024 | 1,8860 | 1,8860 | 1,8380 | 1,8500 | 1,8500 | - |
| 29 apr 2024 | 1,9360 | 1,9380 | 1,8680 | 1,8780 | 1,8780 | - |
| 26 apr 2024 | 1,8480 | 1,9880 | 1,8480 | 1,9860 | 1,9860 | - |
| 25 apr 2024 | 1,8020 | 1,8580 | 1,8000 | 1,8580 | 1,8580 | - |
| 24 apr 2024 | 1,7940 | 1,7960 | 1,7920 | 1,7920 | 1,7920 | - |
| 23 apr 2024 | 1,8480 | 1,8480 | 1,7980 | 1,7980 | 1,7980 | - |
| 22 apr 2024 | 1,8640 | 1,8660 | 1,8460 | 1,8460 | 1,8460 | - |
| 19 apr 2024 | 1,8980 | 1,8980 | 1,8500 | 1,8500 | 1,8500 | - |
| 18 apr 2024 | 1,8900 | 1,8940 | 1,8820 | 1,8820 | 1,8820 | - |
| 17 apr 2024 | 1,9020 | 1,9020 | 1,8820 | 1,8900 | 1,8900 | - |
| 16 apr 2024 | 1,9300 | 1,9300 | 1,9040 | 1,9040 | 1,9040 | - |
| 15 apr 2024 | 1,9940 | 1,9940 | 1,8980 | 1,9400 | 1,9400 | - |
| 12 apr 2024 | 1,9760 | 2,0100 | 1,9760 | 1,9760 | 1,9760 | - |
| 11 apr 2024 | 2,0600 | 2,0600 | 1,9720 | 1,9720 | 1,9720 | - |
| 10 apr 2024 | 2,0350 | 2,0350 | 2,0100 | 2,0100 | 2,0100 | - |
| 09 apr 2024 | 1,9700 | 2,0250 | 1,9680 | 2,0250 | 2,0250 | - |
| 08 apr 2024 | 2,0250 | 2,0300 | 2,0150 | 2,0150 | 2,0150 | - |
| 05 apr 2024 | 1,9920 | 2,0300 | 1,9900 | 2,0300 | 2,0300 | - |
| 04 apr 2024 | 2,0400 | 2,0500 | 2,0200 | 2,0500 | 2,0500 | - |
| 03 apr 2024 | 2,0650 | 2,0650 | 2,0000 | 2,0450 | 2,0450 | - |
| 02 apr 2024 | 2,0700 | 2,0700 | 2,0250 | 2,0250 | 2,0250 | - |
| 28 mar 2024 | 1,9400 | 2,0650 | 1,9400 | 2,0650 | 2,0650 | - |
| 27 mar 2024 | 1,9120 | 1,9480 | 1,9120 | 1,9240 | 1,9240 | - |
| 26 mar 2024 | 1,9420 | 1,9420 | 1,9160 | 1,9420 | 1,9420 | - |
| 25 mar 2024 | 2,0050 | 2,0050 | 1,9500 | 1,9500 | 1,9500 | - |
| 22 mar 2024 | 1,9740 | 1,9820 | 1,9380 | 1,9820 | 1,9820 | - |
| 21 mar 2024 | 2,0200 | 2,0250 | 1,9620 | 1,9620 | 1,9620 | - |
| 20 mar 2024 | 2,0450 | 2,0750 | 1,9680 | 1,9680 | 1,9680 | - |
| 19 mar 2024 | 2,1050 | 2,1100 | 2,0500 | 2,0500 | 2,0500 | - |
| 18 mar 2024 | 2,0850 | 2,0850 | 2,0500 | 2,0600 | 2,0600 | - |
| 15 mar 2024 | 2,0900 | 2,0950 | 2,0750 | 2,0750 | 2,0750 | - |
| 14 mar 2024 | 2,0800 | 2,0850 | 2,0650 | 2,0650 | 2,0650 | - |
| 13 mar 2024 | 2,1050 | 2,1050 | 2,0750 | 2,0800 | 2,0800 | - |
| 12 mar 2024 | 2,1250 | 2,1250 | 2,0850 | 2,0850 | 2,0850 | - |
| 11 mar 2024 | 2,1400 | 2,1400 | 2,1100 | 2,1100 | 2,1100 | - |
| 08 mar 2024 | 2,1950 | 2,2150 | 2,1550 | 2,1550 | 2,1550 | - |
| 07 mar 2024 | 2,2050 | 2,2150 | 2,1300 | 2,2150 | 2,2150 | - |
| 06 mar 2024 | 2,1200 | 2,1800 | 2,1150 | 2,1800 | 2,1800 | - |
| 05 mar 2024 | 2,1550 | 2,1600 | 2,1150 | 2,1150 | 2,1150 | - |
| 04 mar 2024 | 2,2600 | 2,2600 | 2,1950 | 2,1950 | 2,1950 | - |
| 01 mar 2024 | 2,3000 | 2,3000 | 2,2250 | 2,2450 | 2,2450 | - |
| 29 feb 2024 | 2,3000 | 2,3100 | 2,2950 | 2,3100 | 2,3100 | - |
| 28 feb 2024 | 2,3250 | 2,3300 | 2,2600 | 2,2600 | 2,2600 | - |
| 27 feb 2024 | 2,4300 | 2,4300 | 2,3150 | 2,3150 | 2,3150 | - |
| 26 feb 2024 | 2,5250 | 2,5250 | 2,4000 | 2,4000 | 2,4000 | - |
| 23 feb 2024 | 2,4200 | 2,4700 | 2,4200 | 2,4700 | 2,4700 | - |
| 22 feb 2024 | 2,3950 | 2,4150 | 2,3200 | 2,4150 | 2,4150 | - |
| 21 feb 2024 | 2,5750 | 2,5800 | 2,4100 | 2,4250 | 2,4250 | - |
| 20 feb 2024 | 2,6700 | 2,6800 | 2,5450 | 2,5450 | 2,5450 | - |
| 19 feb 2024 | 2,6550 | 2,7750 | 2,6550 | 2,6650 | 2,6650 | 185 |
| 16 feb 2024 | 2,3100 | 2,7700 | 2,1150 | 2,7700 | 2,7700 | 720 |
| 15 feb 2024 | 1,9080 | 2,3100 | 1,9080 | 2,3100 | 2,3100 | - |
| 14 feb 2024 | 1,8840 | 1,8960 | 1,8740 | 1,8960 | 1,8960 | - |
| 13 feb 2024 | 1,8920 | 1,8920 | 1,8480 | 1,8620 | 1,8620 | - |
| 12 feb 2024 | 1,8520 | 1,8680 | 1,8360 | 1,8580 | 1,8580 | - |
| 09 feb 2024 | 1,7540 | 1,7840 | 1,7520 | 1,7840 | 1,7840 | - |
| 08 feb 2024 | 1,8540 | 1,8560 | 1,7300 | 1,7300 | 1,7300 | - |
| 07 feb 2024 | 1,8480 | 1,8480 | 1,8240 | 1,8240 | 1,8240 | - |
| 06 feb 2024 | 1,7400 | 1,8540 | 1,7400 | 1,8540 | 1,8540 | - |
| 05 feb 2024 | 1,8820 | 1,8860 | 1,7640 | 1,7640 | 1,7640 | - |
| 02 feb 2024 | 1,8920 | 1,8920 | 1,8580 | 1,8580 | 1,8580 | - |
| 01 feb 2024 | 1,8700 | 1,9300 | 1,8680 | 1,9080 | 1,9080 | 1.000 |
| 31 gen 2024 | 1,9560 | 1,9860 | 1,8920 | 1,8920 | 1,8920 | - |
| 30 gen 2024 | 1,9940 | 1,9940 | 1,9400 | 1,9400 | 1,9400 | - |
| 29 gen 2024 | 1,9340 | 1,9900 | 1,9340 | 1,9900 | 1,9900 | - |
| 26 gen 2024 | 1,9180 | 1,9180 | 1,9000 | 1,9000 | 1,9000 | - |
| 25 gen 2024 | 1,9460 | 1,9520 | 1,9460 | 1,9460 | 1,9460 | - |
| 24 gen 2024 | 1,9940 | 1,9940 | 1,9860 | 1,9860 | 1,9860 | - |
| 23 gen 2024 | 1,9940 | 2,0200 | 1,9860 | 1,9860 | 1,9860 | - |
| 22 gen 2024 | 1,9600 | 1,9760 | 1,9600 | 1,9760 | 1,9760 | - |
| 19 gen 2024 | 2,0700 | 2,0700 | 1,9560 | 1,9640 | 1,9640 | - |
| 18 gen 2024 | 2,1750 | 2,1950 | 2,1250 | 2,1250 | 2,1250 | - |
| 17 gen 2024 | 2,2750 | 2,2750 | 2,1700 | 2,1700 | 2,1700 | - |
| 16 gen 2024 | 2,2700 | 2,2750 | 2,2200 | 2,2400 | 2,2400 | - |
| 15 gen 2024 | 2,2050 | 2,2200 | 2,2000 | 2,2000 | 2,2000 | - |
| 12 gen 2024 | 2,2050 | 2,2100 | 2,1700 | 2,1700 | 2,1700 | - |
| 11 gen 2024 | 2,2200 | 2,2250 | 2,1800 | 2,1850 | 2,1850 | - |
| 10 gen 2024 | 2,2700 | 2,2700 | 2,2000 | 2,2000 | 2,2000 | - |
| 09 gen 2024 | 2,2650 | 2,2700 | 2,2000 | 2,2300 | 2,2300 | - |
| 08 gen 2024 | 2,3000 | 2,3050 | 2,2200 | 2,2200 | 2,2200 | - |
| 05 gen 2024 | 2,2800 | 2,4000 | 2,2450 | 2,2450 | 2,2450 | - |
| 04 gen 2024 | 2,2700 | 2,2850 | 2,2500 | 2,2850 | 2,2850 | - |
| 03 gen 2024 | 2,3150 | 2,3250 | 2,2500 | 2,2650 | 2,2650 | - |
| 02 gen 2024 | 2,3300 | 2,3550 | 2,2000 | 2,3050 | 2,3050 | - |
| 29 dic 2023 | 2,2950 | 2,2950 | 2,2300 | 2,2350 | 2,2350 | - |
| 28 dic 2023 | 2,2650 | 2,2650 | 2,2550 | 2,2550 | 2,2550 | - |
| 27 dic 2023 | 2,3000 | 2,3000 | 2,2350 | 2,2350 | 2,2350 | - |
| 22 dic 2023 | 2,2650 | 2,3100 | 2,2550 | 2,3100 | 2,3100 | - |
| 21 dic 2023 | 2,2750 | 2,2750 | 2,2450 | 2,2450 | 2,2450 | - |
| 20 dic 2023 | 2,3250 | 2,3750 | 2,3150 | 2,3750 | 2,3750 | - |
| 19 dic 2023 | 2,3500 | 2,3500 | 2,3050 | 2,3250 | 2,3250 | - |
| 18 dic 2023 | 2,3600 | 2,4300 | 2,3450 | 2,3450 | 2,3450 | - |
| 15 dic 2023 | 2,4800 | 2,4900 | 2,3850 | 2,3850 | 2,3850 | - |
| 14 dic 2023 | 2,5450 | 2,5450 | 2,4150 | 2,4150 | 2,4150 | - |
| *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.