Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.557,70 -1.081,46 (-1,88%)
Abeona Therapeutics Inc. (PCJ.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:00AM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 40 |
| 27 giu 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 26 giu 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 25 giu 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 24 giu 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 21 giu 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 20 giu 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 19 giu 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 18 giu 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 17 giu 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 14 giu 2024 | 4,1800 | 4,2200 | 4,1800 | 4,2200 | 4,2200 | 40 |
| 13 giu 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 12 giu 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 11 giu 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 10 giu 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 07 giu 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 06 giu 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 05 giu 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 04 giu 2024 | 4,0600 | 4,0600 | 4,0400 | 4,0400 | 4,0400 | 1.000 |
| 03 giu 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 31 mag 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 30 mag 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 29 mag 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 28 mag 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 27 mag 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 24 mag 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 23 mag 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 22 mag 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 21 mag 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 20 mag 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 17 mag 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 16 mag 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 15 mag 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 14 mag 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 13 mag 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 10 mag 2024 | 4,0400 | 4,0400 | 4,0000 | 4,0000 | 4,0000 | 130 |
| 09 mag 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 08 mag 2024 | 4,1600 | 4,2600 | 4,1600 | 4,2600 | 4,2600 | 300 |
| 07 mag 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 06 mag 2024 | 4,1800 | 4,5200 | 4,1800 | 4,2800 | 4,2800 | 400 |
| 03 mag 2024 | 3,7200 | 4,6400 | 3,7200 | 4,3400 | 4,3400 | 1.015 |
| 02 mag 2024 | 3,5600 | 3,9000 | 3,5600 | 3,9000 | 3,9000 | 2.000 |
| 30 apr 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 29 apr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 26 apr 2024 | 2,9200 | 3,0800 | 2,9200 | 3,0800 | 3,0800 | 100 |
| 25 apr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 24 apr 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 23 apr 2024 | 3,5600 | 3,8800 | 3,5600 | 3,5600 | 3,5600 | 720 |
| 22 apr 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| 19 apr 2024 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | - |
| 18 apr 2024 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | - |
| 17 apr 2024 | 7,1500 | 7,1500 | 7,1500 | 7,1500 | 7,1500 | - |
| 16 apr 2024 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | - |
| 15 apr 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| 12 apr 2024 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | - |
| 11 apr 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
| 10 apr 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
| 09 apr 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 08 apr 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
| 05 apr 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| 04 apr 2024 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | - |
| 03 apr 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 02 apr 2024 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | - |
| 28 mar 2024 | 6,6100 | 6,6100 | 6,6100 | 6,6100 | 6,6100 | - |
| 27 mar 2024 | 6,6500 | 6,6500 | 6,6500 | 6,6500 | 6,6500 | - |
| 26 mar 2024 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | - |
| 25 mar 2024 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | - |
| 22 mar 2024 | 6,7600 | 6,7600 | 6,7600 | 6,7600 | 6,7600 | - |
| 21 mar 2024 | 6,7100 | 6,7100 | 6,7100 | 6,7100 | 6,7100 | - |
| 20 mar 2024 | 6,3850 | 6,3850 | 6,3850 | 6,3850 | 6,3850 | - |
| 19 mar 2024 | 6,2800 | 6,2850 | 6,2800 | 6,2850 | 6,2850 | 300 |
| 18 mar 2024 | 7,7350 | 8,0550 | 6,4750 | 6,4750 | 6,4750 | 2.700 |
| 15 mar 2024 | 7,2950 | 7,2950 | 7,2950 | 7,2950 | 7,2950 | - |
| 14 mar 2024 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | - |
| 13 mar 2024 | 7,3050 | 7,3050 | 7,3050 | 7,3050 | 7,3050 | - |
| 12 mar 2024 | 6,9600 | 6,9600 | 6,9600 | 6,9600 | 6,9600 | - |
| 11 mar 2024 | 7,1200 | 7,1200 | 7,1200 | 7,1200 | 7,1200 | - |
| 08 mar 2024 | 7,3500 | 7,3500 | 7,3500 | 7,3500 | 7,3500 | - |
| 07 mar 2024 | 7,7550 | 7,7550 | 7,7550 | 7,7550 | 7,7550 | - |
| 06 mar 2024 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | - |
| 05 mar 2024 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | - |
| 04 mar 2024 | 7,0150 | 7,0150 | 7,0150 | 7,0150 | 7,0150 | - |
| 01 mar 2024 | 6,2300 | 6,2300 | 6,2300 | 6,2300 | 6,2300 | - |
| 29 feb 2024 | 6,2050 | 6,2050 | 6,2050 | 6,2050 | 6,2050 | - |
| 28 feb 2024 | 6,6150 | 6,6150 | 6,6150 | 6,6150 | 6,6150 | - |
| 27 feb 2024 | 6,7700 | 6,7700 | 6,7700 | 6,7700 | 6,7700 | - |
| 26 feb 2024 | 6,2800 | 6,2800 | 6,2800 | 6,2800 | 6,2800 | - |
| 23 feb 2024 | 6,0450 | 6,0450 | 6,0450 | 6,0450 | 6,0450 | - |
| 22 feb 2024 | 6,0900 | 6,0900 | 6,0900 | 6,0900 | 6,0900 | - |
| 21 feb 2024 | 6,0750 | 6,0750 | 6,0750 | 6,0750 | 6,0750 | - |
| 20 feb 2024 | 6,6850 | 6,6850 | 6,6850 | 6,6850 | 6,6850 | - |
| 19 feb 2024 | 6,3500 | 7,0000 | 6,3500 | 7,0000 | 7,0000 | 500 |
| 16 feb 2024 | 5,8750 | 5,8750 | 5,8750 | 5,8750 | 5,8750 | - |
| 15 feb 2024 | 5,5950 | 5,5950 | 5,5950 | 5,5950 | 5,5950 | - |
| 14 feb 2024 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | - |
| 13 feb 2024 | 5,8650 | 5,8650 | 5,8650 | 5,8650 | 5,8650 | - |
| 12 feb 2024 | 5,6050 | 5,6050 | 5,6050 | 5,6050 | 5,6050 | - |
| 09 feb 2024 | 4,7740 | 5,5550 | 4,7740 | 5,5550 | 5,5550 | 500 |
| 08 feb 2024 | 4,4320 | 4,4320 | 4,4320 | 4,4320 | 4,4320 | - |
| 07 feb 2024 | 3,8980 | 4,5320 | 3,8980 | 4,5320 | 4,5320 | 1.000 |
| *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.