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
59.566,82 +491,83 (+0,83%)
APA Group (PJZ.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:30PM 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 | 4,9200 | 4,9375 | 4,9150 | 4,9310 | 4,9310 | - |
| 25 apr 2024 | 5,0180 | 5,0210 | 5,0100 | 5,0100 | 5,0100 | - |
| 24 apr 2024 | 5,0280 | 5,0280 | 5,0110 | 5,0110 | 5,0110 | - |
| 23 apr 2024 | 5,0250 | 5,0250 | 5,0070 | 5,0170 | 5,0170 | - |
| 22 apr 2024 | 4,9675 | 4,9795 | 4,9675 | 4,9795 | 4,9795 | - |
| 19 apr 2024 | 4,8770 | 4,8835 | 4,8770 | 4,8835 | 4,8835 | - |
| 18 apr 2024 | 4,9330 | 4,9375 | 4,9315 | 4,9375 | 4,9375 | - |
| 17 apr 2024 | 4,8765 | 5,0850 | 4,8765 | 4,9750 | 4,9750 | - |
| 16 apr 2024 | 4,8315 | 4,8315 | 4,8085 | 4,8145 | 4,8145 | - |
| 15 apr 2024 | 4,9330 | 4,9330 | 4,9210 | 4,9210 | 4,9210 | - |
| 12 apr 2024 | 4,9705 | 4,9725 | 4,8790 | 4,8790 | 4,8790 | - |
| 11 apr 2024 | 4,9440 | 5,0850 | 4,9385 | 5,0850 | 5,0850 | - |
| 10 apr 2024 | 5,1110 | 5,1140 | 5,0800 | 5,0800 | 5,0800 | - |
| 09 apr 2024 | 5,0600 | 5,0790 | 5,0570 | 5,0720 | 5,0720 | - |
| 08 apr 2024 | 4,9955 | 5,0070 | 4,9955 | 5,0030 | 5,0030 | - |
| 05 apr 2024 | 5,0430 | 5,0450 | 5,0420 | 5,0420 | 5,0420 | - |
| 04 apr 2024 | 5,0210 | 5,0290 | 5,0210 | 5,0290 | 5,0290 | - |
| 03 apr 2024 | 4,9300 | 4,9330 | 4,9250 | 4,9330 | 4,9330 | - |
| 02 apr 2024 | 4,9525 | 4,9580 | 4,9495 | 4,9495 | 4,9495 | - |
| 28 mar 2024 | 4,9335 | 4,9395 | 4,9285 | 4,9395 | 4,9395 | - |
| 27 mar 2024 | 4,8720 | 4,8750 | 4,8695 | 4,8720 | 4,8720 | - |
| 26 mar 2024 | 4,9185 | 4,9380 | 4,9185 | 4,9220 | 4,9220 | - |
| 25 mar 2024 | 4,8625 | 4,9540 | 4,8625 | 4,8690 | 4,8690 | - |
| 22 mar 2024 | 4,8170 | 4,8205 | 4,8170 | 4,8190 | 4,8190 | - |
| 21 mar 2024 | 4,9840 | 5,0240 | 4,9430 | 5,0240 | 5,0240 | - |
| 20 mar 2024 | 4,9305 | 4,9305 | 4,8555 | 4,8585 | 4,8585 | - |
| 19 mar 2024 | 4,9325 | 4,9475 | 4,8620 | 4,8620 | 4,8620 | 400 |
| 18 mar 2024 | 4,8545 | 4,8545 | 4,8315 | 4,8335 | 4,8335 | - |
| 15 mar 2024 | 4,8575 | 4,8575 | 4,8465 | 4,8525 | 4,8525 | - |
| 14 mar 2024 | 4,7740 | 4,7785 | 4,7690 | 4,7750 | 4,7750 | - |
| 13 mar 2024 | 4,7760 | 4,7765 | 4,7715 | 4,7765 | 4,7765 | - |
| 12 mar 2024 | 4,8450 | 4,8450 | 4,7660 | 4,7660 | 4,7660 | - |
| 11 mar 2024 | 4,7400 | 4,7415 | 4,7375 | 4,7415 | 4,7415 | - |
| 08 mar 2024 | 4,8655 | 4,8655 | 4,7810 | 4,7810 | 4,7810 | - |
| 07 mar 2024 | 4,7200 | 4,8170 | 4,7200 | 4,8080 | 4,8080 | - |
| 06 mar 2024 | 4,6475 | 4,7465 | 4,6475 | 4,7465 | 4,7465 | - |
| 05 mar 2024 | 4,5540 | 4,8085 | 4,5540 | 4,5695 | 4,5695 | 40 |
| 04 mar 2024 | 4,6140 | 4,6145 | 4,6035 | 4,6055 | 4,6055 | - |
| 01 mar 2024 | 4,6870 | 4,6870 | 4,5995 | 4,6130 | 4,6130 | - |
| 29 feb 2024 | 4,5960 | 4,8445 | 4,5810 | 4,5980 | 4,5980 | 60 |
| 28 feb 2024 | 4,6610 | 4,6610 | 4,6450 | 4,6450 | 4,6450 | - |
| 27 feb 2024 | 4,6310 | 4,6310 | 4,6255 | 4,6295 | 4,6295 | - |
| 26 feb 2024 | 4,6870 | 4,6870 | 4,6635 | 4,6635 | 4,6635 | - |
| 23 feb 2024 | 4,8230 | 4,8230 | 4,8155 | 4,8155 | 4,8155 | - |
| 22 feb 2024 | 4,8940 | 4,8945 | 4,8590 | 4,8590 | 4,8590 | - |
| 21 feb 2024 | 4,8225 | 4,8255 | 4,8085 | 4,8085 | 4,8085 | - |
| 20 feb 2024 | 4,7350 | 4,7410 | 4,7350 | 4,7350 | 4,7350 | - |
| 19 feb 2024 | 4,7620 | 4,7680 | 4,7620 | 4,7645 | 4,7645 | - |
| 16 feb 2024 | 4,7865 | 4,7895 | 4,7835 | 4,7895 | 4,7895 | - |
| 15 feb 2024 | 4,8455 | 4,8455 | 4,8455 | 4,8455 | 4,8455 | - |
| 14 feb 2024 | 4,7660 | 4,7660 | 4,7660 | 4,7660 | 4,7660 | - |
| 13 feb 2024 | 4,8405 | 4,8405 | 4,8215 | 4,8215 | 4,8215 | - |
| 12 feb 2024 | 4,8685 | 4,8860 | 4,8685 | 4,8860 | 4,8860 | - |
| 09 feb 2024 | 4,8555 | 4,8655 | 4,8530 | 4,8655 | 4,8655 | - |
| 08 feb 2024 | 4,9705 | 4,9705 | 4,9540 | 4,9540 | 4,9540 | - |
| 07 feb 2024 | 4,9600 | 5,0070 | 4,9570 | 5,0070 | 5,0070 | - |
| 06 feb 2024 | 4,9250 | 4,9285 | 4,9190 | 4,9285 | 4,9285 | - |
| 05 feb 2024 | 4,9235 | 4,9270 | 4,9170 | 4,9190 | 4,9190 | - |
| 02 feb 2024 | 5,0030 | 5,0060 | 4,9795 | 4,9795 | 4,9795 | - |
| 01 feb 2024 | 4,9915 | 4,9915 | 4,9680 | 4,9820 | 4,9820 | - |
| 31 gen 2024 | 5,0710 | 5,0860 | 5,0710 | 5,0860 | 5,0860 | - |
| 30 gen 2024 | 5,0030 | 5,0030 | 4,9715 | 4,9855 | 4,9855 | - |
| 29 gen 2024 | 4,9130 | 4,9360 | 4,9130 | 4,9320 | 4,9320 | - |
| 26 gen 2024 | 4,8615 | 4,8615 | 4,8460 | 4,8460 | 4,8460 | - |
| 25 gen 2024 | 4,8300 | 4,8630 | 4,8250 | 4,8565 | 4,8565 | - |
| 24 gen 2024 | 4,8665 | 4,8735 | 4,8660 | 4,8660 | 4,8660 | - |
| 23 gen 2024 | 4,8855 | 4,8950 | 4,8795 | 4,8890 | 4,8890 | - |
| 22 gen 2024 | 4,8520 | 4,9630 | 4,7980 | 4,7980 | 4,7980 | 50 |
| 19 gen 2024 | 4,7695 | 4,7785 | 4,7695 | 4,7700 | 4,7700 | - |
| 18 gen 2024 | 4,7765 | 4,7950 | 4,7765 | 4,7930 | 4,7930 | - |
| 17 gen 2024 | 4,9160 | 4,9160 | 4,9005 | 4,9040 | 4,9040 | - |
| 16 gen 2024 | 4,8755 | 4,8820 | 4,8755 | 4,8785 | 4,8785 | - |
| 15 gen 2024 | 4,9680 | 4,9680 | 4,9530 | 4,9560 | 4,9560 | - |
| 12 gen 2024 | 4,9875 | 5,0000 | 4,9875 | 4,9965 | 4,9965 | - |
| 11 gen 2024 | 5,1160 | 5,1170 | 5,0820 | 5,0820 | 5,0820 | - |
| 10 gen 2024 | 5,1090 | 5,1090 | 5,0900 | 5,0900 | 5,0900 | - |
| 09 gen 2024 | 5,1800 | 5,1830 | 5,1700 | 5,1770 | 5,1770 | - |
| 08 gen 2024 | 5,1390 | 5,1390 | 5,1230 | 5,1300 | 5,1300 | - |
| 05 gen 2024 | 5,1440 | 5,1480 | 5,1350 | 5,1460 | 5,1460 | - |
| 04 gen 2024 | 5,1550 | 5,1550 | 5,1090 | 5,1090 | 5,1090 | - |
| 03 gen 2024 | 5,1000 | 5,1000 | 5,0880 | 5,0900 | 5,0900 | - |
| 02 gen 2024 | 5,1760 | 5,1790 | 5,1660 | 5,1660 | 5,1660 | - |
| 29 dic 2023 | 5,1730 | 5,1730 | 5,1330 | 5,1330 | 5,1330 | - |
| 28 dic 2023 | 5,1180 | 5,2120 | 5,1040 | 5,2120 | 5,2120 | - |
| 28 dic 2023 | 0.265 Dividendo | |||||
| 27 dic 2023 | 5,3000 | 5,3040 | 5,2800 | 5,2800 | 5,0150 | - |
| 22 dic 2023 | 5,2460 | 5,2600 | 5,2460 | 5,2600 | 4,9960 | - |
| 21 dic 2023 | 5,2660 | 5,2830 | 5,2590 | 5,2830 | 5,0178 | - |
| 20 dic 2023 | 5,2590 | 5,2620 | 5,2520 | 5,2520 | 4,9884 | - |
| 19 dic 2023 | 5,2570 | 5,2780 | 5,2570 | 5,2740 | 5,0093 | - |
| 18 dic 2023 | 5,2090 | 5,2090 | 5,1840 | 5,1840 | 4,9238 | - |
| 15 dic 2023 | 5,2720 | 5,3280 | 5,2720 | 5,3280 | 5,0606 | - |
| 14 dic 2023 | 5,3150 | 5,3150 | 5,2590 | 5,2590 | 4,9951 | - |
| 13 dic 2023 | 5,1730 | 5,1990 | 5,1730 | 5,1990 | 4,9381 | - |
| 12 dic 2023 | 5,1880 | 5,1880 | 5,1500 | 5,1560 | 4,8972 | - |
| 11 dic 2023 | 5,1460 | 5,1560 | 5,1460 | 5,1560 | 4,8972 | - |
| 08 dic 2023 | 5,2040 | 5,2040 | 5,1890 | 5,1890 | 4,9286 | - |
| 07 dic 2023 | 5,1790 | 5,2070 | 5,1790 | 5,2070 | 4,9457 | - |
| 06 dic 2023 | 5,1440 | 5,1480 | 5,1280 | 5,1350 | 4,8773 | - |
| 05 dic 2023 | 5,0500 | 5,0560 | 5,0330 | 5,0450 | 4,7918 | - |
| *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.