Italia markets closed
Dow Jones
37.727,44 -25,87 (-0,07%) Nasdaq
15.631,92 -51,45 (-0,33%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0652 -0,0023 (-0,21%) Bitcoin EUR
59.370,23 +2.302,05 (+4,03%) CMC Crypto 200
885,54 0,00 (0,00%)
Power Corporation of Canada (PCR.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | 100 |
| 17 apr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 16 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 15 apr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 12 apr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 11 apr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 10 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 09 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 08 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 05 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 04 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 03 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 02 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 28 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 27 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 27 mar 2024 | 0.562 Dividendo | |||||
| 26 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,24 | - |
| 25 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,04 | - |
| 22 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,41 | - |
| 21 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,02 | - |
| 20 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 25,82 | - |
| 19 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,63 | - |
| 18 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,63 | - |
| 15 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,63 | - |
| 14 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 25,82 | - |
| 13 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 25,82 | - |
| 12 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 25,82 | - |
| 11 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,02 | - |
| 08 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,61 | - |
| 07 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,02 | - |
| 06 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 25,82 | - |
| 05 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 25,82 | - |
| 04 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 25,82 | - |
| 01 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,02 | - |
| 29 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 25,82 | - |
| 28 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 25,82 | - |
| 27 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,02 | - |
| 26 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,61 | - |
| 23 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,41 | - |
| 22 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,22 | - |
| 21 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 25,82 | - |
| 20 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,63 | - |
| 19 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,63 | - |
| 16 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,63 | - |
| 15 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,43 | - |
| 14 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,24 | - |
| 13 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 25,82 | - |
| 12 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 25,82 | - |
| 09 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,02 | - |
| 08 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,41 | - |
| 07 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,22 | - |
| 06 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,02 | - |
| 05 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,22 | - |
| 02 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,22 | - |
| 01 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,22 | - |
| 31 gen 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,41 | - |
| 30 gen 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,41 | - |
| 29 gen 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,61 | - |
| 26 gen 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,22 | - |
| 25 gen 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,22 | - |
| 24 gen 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,02 | - |
| 23 gen 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,02 | - |
| 22 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,43 | - |
| 19 gen 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,04 | - |
| 18 gen 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,65 | - |
| 17 gen 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 24,85 | - |
| 16 gen 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,65 | - |
| 15 gen 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,04 | - |
| 12 gen 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,04 | - |
| 11 gen 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,63 | - |
| 10 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,43 | - |
| 09 gen 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 25,63 | - |
| 08 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,24 | - |
| 05 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,24 | - |
| 04 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,24 | - |
| 03 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,24 | - |
| 02 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,24 | - |
| 29 dic 2023 | 25,60 | 25,60 | 25,60 | 25,60 | 25,04 | - |
| 28 dic 2023 | 25,40 | 25,40 | 25,40 | 25,40 | 24,85 | - |
| 28 dic 2023 | 0.525 Dividendo | |||||
| 27 dic 2023 | 25,80 | 25,80 | 25,80 | 25,80 | 24,72 | - |
| 22 dic 2023 | 25,40 | 25,40 | 25,40 | 25,40 | 24,34 | - |
| 21 dic 2023 | 25,60 | 25,60 | 25,60 | 25,60 | 24,53 | - |
| 20 dic 2023 | 25,60 | 25,60 | 25,60 | 25,60 | 24,53 | - |
| 19 dic 2023 | 25,60 | 25,60 | 25,60 | 25,60 | 24,53 | - |
| 18 dic 2023 | 26,00 | 26,00 | 26,00 | 26,00 | 24,92 | - |
| 15 dic 2023 | 26,00 | 26,00 | 26,00 | 26,00 | 24,92 | - |
| 14 dic 2023 | 26,00 | 26,00 | 26,00 | 26,00 | 24,92 | - |
| 13 dic 2023 | 25,80 | 25,80 | 25,80 | 25,80 | 24,72 | - |
| 12 dic 2023 | 25,80 | 25,80 | 25,80 | 25,80 | 24,72 | - |
| 11 dic 2023 | 26,00 | 26,00 | 26,00 | 26,00 | 24,92 | - |
| 08 dic 2023 | 25,80 | 25,80 | 25,80 | 25,80 | 24,72 | - |
| 07 dic 2023 | 26,00 | 26,00 | 26,00 | 26,00 | 24,92 | - |
| 06 dic 2023 | 25,80 | 25,80 | 25,80 | 25,80 | 24,72 | - |
| 05 dic 2023 | 25,60 | 25,60 | 25,60 | 25,60 | 24,53 | - |
| 04 dic 2023 | 25,60 | 25,60 | 25,60 | 25,60 | 24,53 | - |
| 01 dic 2023 | 25,40 | 25,40 | 25,40 | 25,40 | 24,34 | - |
| 30 nov 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 23,96 | - |
| 29 nov 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 23,96 | - |
| 28 nov 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 23,96 | - |
| *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.