Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.786,67 +498,55 (+0,86%)
Deutsche Pfandbriefbank AG (PBB.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:52PM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,7080 | 4,7660 | 4,7080 | 4,7440 | 4,7440 | - |
| 02 mag 2024 | 4,4740 | 4,7220 | 4,4740 | 4,6880 | 4,6880 | 25 |
| 30 apr 2024 | 4,6060 | 4,6140 | 4,4860 | 4,4900 | 4,4900 | - |
| 29 apr 2024 | 4,6140 | 4,6380 | 4,5600 | 4,5980 | 4,5980 | - |
| 26 apr 2024 | 4,5040 | 4,6700 | 4,5040 | 4,6300 | 4,6300 | - |
| 25 apr 2024 | 4,5960 | 4,6700 | 4,4940 | 4,5000 | 4,5000 | - |
| 24 apr 2024 | 4,7340 | 4,7340 | 4,5500 | 4,6280 | 4,6280 | 100 |
| 23 apr 2024 | 4,6100 | 4,7440 | 4,6100 | 4,7420 | 4,7420 | - |
| 22 apr 2024 | 4,6000 | 4,6420 | 4,5340 | 4,6020 | 4,6020 | 20 |
| 19 apr 2024 | 4,4700 | 4,6280 | 4,4560 | 4,5460 | 4,5460 | - |
| 18 apr 2024 | 4,4860 | 4,5400 | 4,4500 | 4,5400 | 4,5400 | - |
| 17 apr 2024 | 4,5080 | 4,5340 | 4,4740 | 4,4860 | 4,4860 | 100 |
| 16 apr 2024 | 4,7200 | 4,7200 | 4,5100 | 4,5100 | 4,5100 | 2.000 |
| 15 apr 2024 | 4,8880 | 4,8920 | 4,7480 | 4,7480 | 4,7480 | - |
| 12 apr 2024 | 5,0550 | 5,0550 | 4,8860 | 4,8860 | 4,8860 | 590 |
| 11 apr 2024 | 5,0450 | 5,0450 | 4,8700 | 5,0250 | 5,0250 | - |
| 10 apr 2024 | 5,0350 | 5,1100 | 5,0150 | 5,0500 | 5,0500 | - |
| 09 apr 2024 | 4,8560 | 5,0050 | 4,8560 | 4,9940 | 4,9940 | - |
| 08 apr 2024 | 4,6900 | 4,8760 | 4,6900 | 4,8720 | 4,8720 | 111 |
| 05 apr 2024 | 4,8100 | 4,8200 | 4,7000 | 4,7260 | 4,7260 | - |
| 04 apr 2024 | 4,8100 | 4,9180 | 4,7340 | 4,8160 | 4,8160 | - |
| 03 apr 2024 | 4,6680 | 4,8180 | 4,6680 | 4,8180 | 4,8180 | - |
| 02 apr 2024 | 4,9000 | 4,9000 | 4,6660 | 4,6920 | 4,6920 | 1.049 |
| 28 mar 2024 | 4,9400 | 4,9500 | 4,9020 | 4,9220 | 4,9220 | - |
| 27 mar 2024 | 4,6580 | 4,9480 | 4,6580 | 4,9480 | 4,9480 | - |
| 26 mar 2024 | 4,5200 | 4,7140 | 4,4900 | 4,6680 | 4,6680 | 1.800 |
| 25 mar 2024 | 4,3400 | 4,5720 | 4,3400 | 4,4800 | 4,4800 | 980 |
| 22 mar 2024 | 4,2600 | 4,4780 | 4,2600 | 4,3820 | 4,3820 | 250 |
| 21 mar 2024 | 4,1760 | 4,3120 | 4,1760 | 4,2420 | 4,2420 | - |
| 20 mar 2024 | 4,1440 | 4,1980 | 4,0300 | 4,0840 | 4,0840 | 200 |
| 19 mar 2024 | 4,3320 | 4,3380 | 4,1520 | 4,1700 | 4,1700 | - |
| 18 mar 2024 | 4,5140 | 4,5140 | 4,3000 | 4,3340 | 4,3340 | 900 |
| 15 mar 2024 | 4,3880 | 4,5080 | 4,3740 | 4,5080 | 4,5080 | - |
| 14 mar 2024 | 4,4420 | 4,4420 | 4,3640 | 4,3640 | 4,3640 | 200 |
| 13 mar 2024 | 4,4240 | 4,5100 | 4,4240 | 4,4380 | 4,4380 | - |
| 12 mar 2024 | 4,3020 | 4,4500 | 4,3020 | 4,4340 | 4,4340 | 1.600 |
| 11 mar 2024 | 4,4800 | 4,4800 | 4,1600 | 4,3040 | 4,3040 | 4.300 |
| 08 mar 2024 | 4,5420 | 4,5420 | 4,3600 | 4,4420 | 4,4420 | 3.500 |
| 07 mar 2024 | 4,1800 | 4,6380 | 4,0660 | 4,5280 | 4,5280 | 5.890 |
| 06 mar 2024 | 3,7820 | 4,2840 | 3,7820 | 4,2840 | 4,2840 | 10.500 |
| 05 mar 2024 | 3,7860 | 3,8360 | 3,7820 | 3,8000 | 3,8000 | - |
| 04 mar 2024 | 3,8200 | 3,8200 | 3,7480 | 3,8080 | 3,8080 | - |
| 01 mar 2024 | 3,8340 | 3,8400 | 3,8000 | 3,8300 | 3,8300 | 250 |
| 29 feb 2024 | 3,7800 | 3,8540 | 3,7620 | 3,8520 | 3,8520 | 530 |
| 28 feb 2024 | 3,8140 | 3,8140 | 3,7200 | 3,7620 | 3,7620 | - |
| 27 feb 2024 | 3,7500 | 3,8240 | 3,7500 | 3,8040 | 3,8040 | - |
| 26 feb 2024 | 3,9020 | 3,9020 | 3,7440 | 3,7700 | 3,7700 | - |
| 23 feb 2024 | 3,7820 | 3,8840 | 3,7460 | 3,8840 | 3,8840 | 1.000 |
| 22 feb 2024 | 3,7580 | 3,8460 | 3,7360 | 3,8160 | 3,8160 | - |
| 21 feb 2024 | 3,8300 | 3,8300 | 3,6980 | 3,7640 | 3,7640 | 1.650 |
| 20 feb 2024 | 3,7720 | 3,8120 | 3,6920 | 3,8080 | 3,8080 | - |
| 19 feb 2024 | 3,7700 | 3,8140 | 3,7080 | 3,8140 | 3,8140 | 270 |
| 16 feb 2024 | 3,8640 | 3,8960 | 3,6840 | 3,7760 | 3,7760 | 1.000 |
| 15 feb 2024 | 4,3260 | 4,3260 | 3,8260 | 3,8560 | 3,8560 | 3.300 |
| 14 feb 2024 | 4,5240 | 4,5240 | 4,3240 | 4,3300 | 4,3300 | 5.800 |
| 13 feb 2024 | 4,6200 | 4,6200 | 4,5260 | 4,5340 | 4,5340 | - |
| 12 feb 2024 | 4,5200 | 4,6420 | 4,4940 | 4,6140 | 4,6140 | 365 |
| 09 feb 2024 | 4,6540 | 4,6540 | 4,4640 | 4,5100 | 4,5100 | - |
| 08 feb 2024 | 4,6580 | 4,6740 | 4,4920 | 4,6740 | 4,6740 | 6.000 |
| 07 feb 2024 | 4,9760 | 4,9760 | 4,6440 | 4,6640 | 4,6640 | - |
| 06 feb 2024 | 5,2950 | 5,2950 | 4,9320 | 4,9680 | 4,9680 | - |
| 05 feb 2024 | 5,5700 | 5,5700 | 5,2900 | 5,3350 | 5,3350 | 375 |
| 02 feb 2024 | 5,5150 | 5,5450 | 5,4600 | 5,5000 | 5,5000 | - |
| 01 feb 2024 | 5,5950 | 5,5950 | 5,4750 | 5,5150 | 5,5150 | - |
| 31 gen 2024 | 5,6700 | 5,6700 | 5,5800 | 5,5800 | 5,5800 | - |
| 30 gen 2024 | 5,7050 | 5,7050 | 5,6600 | 5,6850 | 5,6850 | - |
| 29 gen 2024 | 5,6450 | 5,7100 | 5,5700 | 5,7000 | 5,7000 | 1.730 |
| 26 gen 2024 | 5,6550 | 5,6900 | 5,5650 | 5,6900 | 5,6900 | 800 |
| 25 gen 2024 | 5,7550 | 5,7550 | 5,6500 | 5,6700 | 5,6700 | 250 |
| 24 gen 2024 | 5,9000 | 5,9000 | 5,7250 | 5,8050 | 5,8050 | 1 |
| 23 gen 2024 | 5,7600 | 5,8850 | 5,7600 | 5,8650 | 5,8650 | - |
| 22 gen 2024 | 5,6200 | 5,7450 | 5,6200 | 5,7400 | 5,7400 | - |
| 19 gen 2024 | 5,6250 | 5,6250 | 5,5350 | 5,5750 | 5,5750 | - |
| 18 gen 2024 | 5,5700 | 5,6250 | 5,5150 | 5,6250 | 5,6250 | 2 |
| 17 gen 2024 | 5,6050 | 5,6050 | 5,4900 | 5,5750 | 5,5750 | - |
| 16 gen 2024 | 5,8500 | 5,8500 | 5,6100 | 5,6250 | 5,6250 | 1.900 |
| 15 gen 2024 | 5,9250 | 5,9250 | 5,7650 | 5,7800 | 5,7800 | 3.100 |
| 12 gen 2024 | 5,9350 | 5,9900 | 5,8750 | 5,9050 | 5,9050 | 1 |
| 11 gen 2024 | 6,0350 | 6,0350 | 5,8900 | 5,9150 | 5,9150 | 1 |
| 10 gen 2024 | 6,1300 | 6,1300 | 6,0250 | 6,0300 | 6,0300 | - |
| 09 gen 2024 | 6,1200 | 6,1550 | 6,0600 | 6,1250 | 6,1250 | - |
| 08 gen 2024 | 6,0200 | 6,1500 | 5,9600 | 6,1350 | 6,1350 | - |
| 05 gen 2024 | 6,0650 | 6,0650 | 5,9400 | 6,0200 | 6,0200 | - |
| 04 gen 2024 | 6,0850 | 6,1600 | 6,0500 | 6,0750 | 6,0750 | - |
| 03 gen 2024 | 6,1100 | 6,1400 | 6,0700 | 6,0800 | 6,0800 | - |
| 02 gen 2024 | 6,2300 | 6,2300 | 6,0450 | 6,1300 | 6,1300 | 10 |
| 29 dic 2023 | 6,1600 | 6,1900 | 6,1500 | 6,1900 | 6,1900 | - |
| 28 dic 2023 | 6,1950 | 6,1950 | 6,1450 | 6,1650 | 6,1650 | - |
| 27 dic 2023 | 6,2500 | 6,2800 | 6,2050 | 6,2050 | 6,2050 | - |
| 22 dic 2023 | 6,1800 | 6,2550 | 6,1800 | 6,2100 | 6,2100 | - |
| 21 dic 2023 | 6,2600 | 6,2750 | 6,1500 | 6,2000 | 6,2000 | - |
| 20 dic 2023 | 6,3200 | 6,4300 | 6,2500 | 6,2500 | 6,2500 | 4.000 |
| 19 dic 2023 | 6,3450 | 6,3800 | 6,3300 | 6,3350 | 6,3350 | - |
| 18 dic 2023 | 6,3200 | 6,4150 | 6,2550 | 6,3500 | 6,3500 | - |
| 15 dic 2023 | 6,2350 | 6,3900 | 6,2350 | 6,2650 | 6,2650 | - |
| 14 dic 2023 | 5,9100 | 6,3000 | 5,9100 | 6,2350 | 6,2350 | - |
| 13 dic 2023 | 5,8400 | 5,9350 | 5,8200 | 5,8600 | 5,8600 | - |
| 12 dic 2023 | 5,9000 | 5,9000 | 5,8200 | 5,8350 | 5,8350 | - |
| 11 dic 2023 | 5,8400 | 5,9250 | 5,7950 | 5,9050 | 5,9050 | 166 |
| 08 dic 2023 | 5,8250 | 5,9750 | 5,7800 | 5,8200 | 5,8200 | - |
| *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.