Italia markets closed
FTSE MIB
32.665,21 -944,69 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) Petrolio
78,49 +0,04 (+0,05%) Bitcoin EUR
62.030,70 +333,49 (+0,54%)
Abeona Therapeutics Inc (PCJ.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:08PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 4,2800 | 4,3000 | 4,2200 | 4,2200 | 4,2200 | - |
| 13 giu 2024 | 4,0600 | 4,2800 | 4,0400 | 4,2800 | 4,2800 | - |
| 12 giu 2024 | 4,1400 | 4,2600 | 4,0400 | 4,1600 | 4,1600 | - |
| 11 giu 2024 | 4,1400 | 4,3000 | 4,0800 | 4,2000 | 4,2000 | - |
| 10 giu 2024 | 3,9600 | 4,1600 | 3,9000 | 4,1400 | 4,1400 | - |
| 07 giu 2024 | 3,9200 | 3,9600 | 3,9200 | 3,9600 | 3,9600 | - |
| 06 giu 2024 | 3,9600 | 4,1600 | 3,9400 | 3,9400 | 3,9400 | - |
| 05 giu 2024 | 3,9800 | 4,1400 | 3,9400 | 4,1200 | 4,1200 | - |
| 04 giu 2024 | 4,1400 | 4,1600 | 4,0400 | 4,0600 | 4,0600 | - |
| 03 giu 2024 | 4,0400 | 4,3200 | 4,0400 | 4,3200 | 4,3200 | - |
| 31 mag 2024 | 3,7400 | 4,0400 | 3,7200 | 4,0000 | 4,0000 | - |
| 30 mag 2024 | 3,8400 | 4,0400 | 3,8400 | 3,8800 | 3,8800 | - |
| 29 mag 2024 | 3,7600 | 3,8400 | 3,7200 | 3,8200 | 3,8200 | - |
| 28 mag 2024 | 3,7200 | 3,8400 | 3,7200 | 3,7200 | 3,7200 | - |
| 27 mag 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 24 mag 2024 | 3,8600 | 3,8600 | 3,7600 | 3,7600 | 3,7600 | - |
| 23 mag 2024 | 3,9600 | 3,9600 | 3,8000 | 3,8000 | 3,8000 | - |
| 22 mag 2024 | 3,9600 | 4,0600 | 3,9400 | 3,9600 | 3,9600 | - |
| 21 mag 2024 | 4,0800 | 4,1200 | 4,0200 | 4,0200 | 4,0200 | - |
| 20 mag 2024 | 4,0400 | 4,2200 | 4,0400 | 4,0800 | 4,0800 | - |
| 17 mag 2024 | 4,2200 | 4,2400 | 4,1200 | 4,1200 | 4,1200 | - |
| 16 mag 2024 | 4,3400 | 4,4000 | 4,2000 | 4,3000 | 4,3000 | - |
| 15 mag 2024 | 3,8800 | 4,3400 | 3,8800 | 4,2800 | 4,2800 | - |
| 14 mag 2024 | 3,9800 | 4,1000 | 3,9200 | 3,9400 | 3,9400 | - |
| 13 mag 2024 | 3,9000 | 4,0400 | 3,8800 | 4,0200 | 4,0200 | - |
| 10 mag 2024 | 4,1400 | 4,1800 | 3,8800 | 3,8800 | 3,8800 | - |
| 09 mag 2024 | 4,0800 | 4,2400 | 4,0800 | 4,2200 | 4,2200 | - |
| 08 mag 2024 | 4,2400 | 4,3200 | 4,0400 | 4,0400 | 4,0400 | - |
| 07 mag 2024 | 4,4400 | 4,5000 | 4,3800 | 4,4200 | 4,4200 | - |
| 06 mag 2024 | 4,2800 | 4,6000 | 4,1800 | 4,4400 | 4,4400 | - |
| 03 mag 2024 | 3,8000 | 4,3800 | 3,8000 | 4,2400 | 4,2400 | - |
| 02 mag 2024 | 3,6400 | 3,8800 | 3,6200 | 3,7800 | 3,7800 | 30 |
| 30 apr 2024 | 3,1800 | 3,7600 | 3,1800 | 3,7600 | 3,7600 | - |
| 29 apr 2024 | 3,0400 | 3,4600 | 3,0400 | 3,3200 | 3,3200 | - |
| 26 apr 2024 | 2,9800 | 3,1000 | 2,9000 | 3,0600 | 3,0600 | - |
| 25 apr 2024 | 2,9400 | 3,0200 | 2,9200 | 2,9600 | 2,9600 | - |
| 24 apr 2024 | 3,2400 | 3,2600 | 3,0000 | 3,0400 | 3,0400 | - |
| 23 apr 2024 | 3,6000 | 3,8800 | 3,1600 | 3,1600 | 3,1600 | - |
| 22 apr 2024 | 7,1000 | 7,2500 | 7,1000 | 7,2500 | 7,2500 | - |
| 19 apr 2024 | 7,0500 | 7,1000 | 6,8000 | 7,0500 | 7,0500 | - |
| 18 apr 2024 | 7,4500 | 7,5500 | 7,2000 | 7,2000 | 7,2000 | - |
| 17 apr 2024 | 7,3000 | 7,7500 | 7,3000 | 7,7000 | 7,7000 | - |
| 16 apr 2024 | 7,2000 | 7,4000 | 7,1500 | 7,4000 | 7,4000 | - |
| 15 apr 2024 | 7,1000 | 7,2500 | 7,1000 | 7,1500 | 7,1500 | - |
| 12 apr 2024 | 7,2500 | 7,3500 | 7,2000 | 7,2000 | 7,2000 | - |
| 11 apr 2024 | 6,8500 | 7,1000 | 6,8000 | 7,1000 | 7,1000 | - |
| 10 apr 2024 | 6,8500 | 6,8500 | 6,6500 | 6,7000 | 6,7000 | - |
| 09 apr 2024 | 6,9000 | 7,0000 | 6,6500 | 6,6500 | 6,6500 | - |
| 08 apr 2024 | 6,8500 | 6,8500 | 6,7000 | 6,7000 | 6,7000 | - |
| 05 apr 2024 | 7,1000 | 7,1500 | 6,9500 | 6,9500 | 6,9500 | - |
| 04 apr 2024 | 7,4000 | 7,4500 | 7,2000 | 7,2000 | 7,2000 | - |
| 03 apr 2024 | 6,9500 | 7,3500 | 6,9000 | 7,3500 | 7,3500 | - |
| 02 apr 2024 | 7,2000 | 7,2000 | 6,8500 | 6,9500 | 6,9500 | - |
| 28 mar 2024 | 6,7800 | 6,8100 | 6,6350 | 6,7000 | 6,7000 | - |
| 27 mar 2024 | 6,8300 | 6,9650 | 6,8250 | 6,8400 | 6,8400 | - |
| 26 mar 2024 | 6,7200 | 6,8600 | 6,7200 | 6,7950 | 6,7950 | - |
| 25 mar 2024 | 7,0250 | 7,0350 | 6,8100 | 6,8100 | 6,8100 | - |
| 22 mar 2024 | 6,9250 | 7,2150 | 6,9250 | 7,0350 | 7,0350 | - |
| 21 mar 2024 | 6,8900 | 7,0500 | 6,8100 | 7,0250 | 7,0250 | - |
| 20 mar 2024 | 6,5450 | 7,0300 | 6,5450 | 6,8250 | 6,8250 | - |
| 19 mar 2024 | 6,4400 | 6,8400 | 6,4250 | 6,8300 | 6,8300 | - |
| 18 mar 2024 | 7,9400 | 8,2600 | 6,4400 | 6,4400 | 6,4400 | - |
| 15 mar 2024 | 7,4850 | 8,0250 | 7,4650 | 8,0250 | 8,0250 | - |
| 14 mar 2024 | 7,4900 | 7,5400 | 7,3700 | 7,4500 | 7,4500 | - |
| 13 mar 2024 | 7,5000 | 7,5000 | 7,2700 | 7,3950 | 7,3950 | - |
| 12 mar 2024 | 7,1450 | 7,7000 | 7,0400 | 7,6450 | 7,6450 | - |
| 11 mar 2024 | 7,2300 | 7,2550 | 7,1500 | 7,1500 | 7,1500 | - |
| 08 mar 2024 | 7,5350 | 7,6600 | 7,2400 | 7,2400 | 7,2400 | - |
| 07 mar 2024 | 7,9550 | 8,0500 | 7,5300 | 7,5300 | 7,5300 | - |
| 06 mar 2024 | 7,7950 | 8,1400 | 7,6300 | 7,9300 | 7,9300 | - |
| 05 mar 2024 | 7,3050 | 7,8250 | 7,0950 | 7,7250 | 7,7250 | - |
| 04 mar 2024 | 7,3400 | 7,5150 | 6,8950 | 7,1150 | 7,1150 | - |
| 01 mar 2024 | 6,3850 | 7,1900 | 6,3850 | 7,1750 | 7,1750 | - |
| 29 feb 2024 | 6,3650 | 6,5200 | 6,3000 | 6,3950 | 6,3950 | - |
| 28 feb 2024 | 6,7800 | 6,7800 | 6,5100 | 6,5100 | 6,5100 | - |
| 27 feb 2024 | 6,9400 | 7,0850 | 6,7600 | 6,7600 | 6,7600 | - |
| 26 feb 2024 | 6,4400 | 6,8650 | 6,3950 | 6,8650 | 6,8650 | - |
| 23 feb 2024 | 6,1950 | 6,4400 | 6,1200 | 6,4400 | 6,4400 | - |
| 22 feb 2024 | 6,2400 | 6,3700 | 6,2100 | 6,2200 | 6,2200 | - |
| 21 feb 2024 | 6,2200 | 6,4000 | 6,1450 | 6,1850 | 6,1850 | - |
| 20 feb 2024 | 6,8450 | 6,9250 | 6,0900 | 6,3100 | 6,3100 | - |
| 19 feb 2024 | 6,7100 | 7,4250 | 6,7050 | 6,8600 | 6,8600 | - |
| 16 feb 2024 | 6,0200 | 6,4250 | 5,9150 | 6,3800 | 6,3800 | - |
| 15 feb 2024 | 5,7350 | 6,0400 | 5,6100 | 6,0300 | 6,0300 | - |
| 14 feb 2024 | 5,8850 | 5,9000 | 5,5700 | 5,7900 | 5,7900 | - |
| 13 feb 2024 | 6,0150 | 6,2700 | 5,8650 | 5,9850 | 5,9850 | - |
| 12 feb 2024 | 5,7450 | 6,0150 | 5,7400 | 6,0150 | 6,0150 | - |
| 09 feb 2024 | 4,8940 | 5,7500 | 4,8920 | 5,6550 | 5,6550 | - |
| 08 feb 2024 | 4,5440 | 5,0600 | 4,5440 | 4,9220 | 4,9220 | - |
| 07 feb 2024 | 3,9960 | 4,6000 | 3,9900 | 4,4960 | 4,4960 | - |
| 06 feb 2024 | 3,9860 | 4,0580 | 3,9140 | 4,0040 | 4,0040 | - |
| 05 feb 2024 | 4,0900 | 4,3500 | 3,9900 | 3,9900 | 3,9900 | - |
| 02 feb 2024 | 3,9540 | 4,0980 | 3,9260 | 4,0980 | 4,0980 | - |
| 01 feb 2024 | 3,7680 | 4,0440 | 3,7680 | 3,9360 | 3,9360 | - |
| 31 gen 2024 | 4,1420 | 4,1480 | 3,8360 | 3,8360 | 3,8360 | - |
| 30 gen 2024 | 4,4720 | 4,4760 | 4,2440 | 4,2440 | 4,2440 | - |
| 29 gen 2024 | 4,3160 | 4,5320 | 4,3160 | 4,5240 | 4,5240 | - |
| 26 gen 2024 | 4,3740 | 4,4120 | 4,3240 | 4,3240 | 4,3240 | - |
| 25 gen 2024 | 4,3800 | 4,4060 | 4,3720 | 4,3880 | 4,3880 | - |
| 24 gen 2024 | 4,4840 | 4,4940 | 4,3440 | 4,3440 | 4,3440 | - |
| *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.