Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.494,56 +892,33 (+1,52%)
Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (P9O.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:09PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 14,26 | 14,49 | 14,26 | 14,40 | 14,40 | 250 |
| 25 apr 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
| 24 apr 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
| 23 apr 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
| 22 apr 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | - |
| 19 apr 2024 | 13,38 | 13,38 | 13,38 | 13,38 | 13,38 | - |
| 18 apr 2024 | 13,23 | 13,43 | 13,23 | 13,43 | 13,43 | 550 |
| 17 apr 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | 1 |
| 16 apr 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 13,32 | - |
| 15 apr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 12 apr 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | - |
| 11 apr 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
| 10 apr 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
| 09 apr 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 08 apr 2024 | 13,90 | 14,44 | 13,90 | 14,44 | 14,44 | 1.120 |
| 05 apr 2024 | 13,81 | 14,16 | 13,81 | 14,16 | 14,16 | 30 |
| 04 apr 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
| 03 apr 2024 | 13,59 | 14,02 | 13,59 | 14,02 | 14,02 | 750 |
| 02 apr 2024 | 13,65 | 13,96 | 13,65 | 13,96 | 13,96 | 50 |
| 28 mar 2024 | 13,35 | 13,90 | 13,35 | 13,65 | 13,65 | 115 |
| 27 mar 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
| 26 mar 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 25 mar 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 13,16 | - |
| 22 mar 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | - |
| 21 mar 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 20 mar 2024 | 12,73 | 12,73 | 12,73 | 12,73 | 12,73 | - |
| 19 mar 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,64 | - |
| 18 mar 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,66 | - |
| 15 mar 2024 | 12,94 | 13,20 | 12,94 | 13,20 | 13,20 | 146 |
| 14 mar 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | - |
| 13 mar 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
| 12 mar 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | - |
| 11 mar 2024 | 12,23 | 12,72 | 12,23 | 12,72 | 12,72 | 82 |
| 08 mar 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
| 07 mar 2024 | 12,52 | 12,52 | 12,52 | 12,52 | 12,52 | - |
| 06 mar 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
| 05 mar 2024 | 12,79 | 12,79 | 12,79 | 12,79 | 12,79 | - |
| 04 mar 2024 | 12,83 | 13,00 | 12,83 | 13,00 | 13,00 | 3.000 |
| 01 mar 2024 | 12,71 | 12,71 | 12,71 | 12,71 | 12,71 | - |
| 29 feb 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,46 | - |
| 28 feb 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 27 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 26 feb 2024 | 12,95 | 13,17 | 12,95 | 13,17 | 13,17 | 506 |
| 23 feb 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,83 | - |
| 22 feb 2024 | 12,71 | 12,71 | 12,71 | 12,71 | 12,71 | - |
| 21 feb 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
| 20 feb 2024 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
| 19 feb 2024 | 12,27 | 12,56 | 12,27 | 12,32 | 12,32 | 501 |
| 16 feb 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
| 15 feb 2024 | 12,16 | 12,16 | 12,16 | 12,16 | 12,16 | - |
| 14 feb 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 13 feb 2024 | 11,98 | 12,00 | 11,98 | 12,00 | 12,00 | 50 |
| 12 feb 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,92 | - |
| 09 feb 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
| 08 feb 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
| 07 feb 2024 | 11,97 | 11,97 | 11,97 | 11,97 | 11,97 | - |
| 06 feb 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 05 feb 2024 | 12,23 | 12,23 | 12,23 | 12,23 | 12,23 | - |
| 02 feb 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 01 feb 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 31 gen 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 30 gen 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 29 gen 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 26 gen 2024 | 10,98 | 11,11 | 10,98 | 11,11 | 11,11 | 1.000 |
| 25 gen 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 24 gen 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 24 gen 2024 | 1.28 Dividendo | |||||
| 23 gen 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 10,00 | - |
| 22 gen 2024 | 11,19 | 11,55 | 11,19 | 11,55 | 10,23 | 113 |
| 19 gen 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 9,86 | - |
| 18 gen 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 9,65 | - |
| 17 gen 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 9,69 | - |
| 16 gen 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 9,73 | - |
| 15 gen 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 10,18 | - |
| 12 gen 2024 | 11,31 | 11,48 | 11,31 | 11,48 | 10,18 | 802 |
| 11 gen 2024 | 11,26 | 11,26 | 11,15 | 11,15 | 9,88 | 500 |
| 10 gen 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 10,19 | - |
| 09 gen 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 10,11 | - |
| 08 gen 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 9,96 | - |
| 05 gen 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 9,94 | - |
| 04 gen 2024 | 11,33 | 11,57 | 11,33 | 11,57 | 10,26 | 290 |
| 03 gen 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 9,91 | - |
| 02 gen 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 10,11 | - |
| 29 dic 2023 | 11,49 | 11,49 | 11,49 | 11,49 | 10,19 | - |
| 28 dic 2023 | 11,68 | 11,68 | 11,68 | 11,68 | 10,35 | - |
| 27 dic 2023 | 11,44 | 11,44 | 11,44 | 11,44 | 10,14 | - |
| 22 dic 2023 | 11,46 | 11,48 | 11,46 | 11,48 | 10,18 | 14 |
| 21 dic 2023 | 11,45 | 11,45 | 11,45 | 11,45 | 10,16 | - |
| 20 dic 2023 | 11,54 | 11,54 | 11,54 | 11,54 | 10,23 | - |
| 19 dic 2023 | 11,48 | 11,86 | 11,39 | 11,86 | 10,51 | 200 |
| 18 dic 2023 | 11,14 | 11,14 | 11,14 | 11,14 | 9,88 | - |
| 15 dic 2023 | 11,30 | 11,30 | 11,30 | 11,30 | 10,02 | - |
| 14 dic 2023 | 11,32 | 11,32 | 11,32 | 11,32 | 10,04 | - |
| 13 dic 2023 | 11,25 | 11,25 | 11,25 | 11,25 | 9,97 | - |
| 12 dic 2023 | 11,24 | 11,24 | 11,24 | 11,24 | 9,96 | - |
| 11 dic 2023 | 11,24 | 11,24 | 11,24 | 11,24 | 9,97 | 500 |
| 08 dic 2023 | 11,21 | 11,21 | 11,21 | 11,21 | 9,94 | - |
| 07 dic 2023 | 11,27 | 11,27 | 11,27 | 11,27 | 10,00 | - |
| 06 dic 2023 | 11,22 | 11,22 | 11,22 | 11,22 | 9,95 | - |
| 05 dic 2023 | 11,22 | 11,22 | 11,22 | 11,22 | 9,94 | - |
| *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.