Italia markets open in 1 hour 34 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.418,64 +866,48 (+2,31%) EUR/USD
1,0705 +0,0001 (+0,01%) Bitcoin EUR
62.448,02 +479,78 (+0,77%) CMC Crypto 200
1.442,35 +27,59 (+1,95%)
OPmobility (POM.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 12,30 | 12,37 | 11,75 | 11,99 | 11,99 | 207.264 |
| 22 apr 2024 | 11,99 | 12,19 | 11,85 | 11,98 | 11,98 | 116.685 |
| 19 apr 2024 | 11,90 | 12,02 | 11,71 | 11,90 | 11,90 | 124.806 |
| 18 apr 2024 | 11,86 | 12,03 | 11,82 | 12,03 | 12,03 | 170.044 |
| 17 apr 2024 | 12,10 | 12,12 | 11,87 | 11,87 | 11,87 | 116.644 |
| 16 apr 2024 | 11,99 | 12,11 | 11,86 | 12,10 | 12,10 | 195.529 |
| 15 apr 2024 | 12,46 | 12,52 | 12,09 | 12,19 | 12,19 | 199.526 |
| 12 apr 2024 | 12,88 | 12,99 | 12,30 | 12,46 | 12,46 | 232.729 |
| 11 apr 2024 | 12,70 | 12,92 | 12,68 | 12,70 | 12,70 | 211.379 |
| 10 apr 2024 | 12,77 | 13,20 | 12,63 | 12,70 | 12,70 | 237.422 |
| 09 apr 2024 | 12,49 | 12,86 | 12,41 | 12,72 | 12,72 | 243.388 |
| 08 apr 2024 | 12,53 | 12,73 | 12,45 | 12,59 | 12,59 | 211.914 |
| 05 apr 2024 | 12,40 | 12,60 | 12,25 | 12,55 | 12,55 | 171.876 |
| 04 apr 2024 | 13,02 | 13,08 | 12,69 | 12,71 | 12,71 | 136.719 |
| 03 apr 2024 | 12,51 | 12,98 | 12,46 | 12,98 | 12,98 | 383.413 |
| 02 apr 2024 | 12,16 | 12,71 | 12,11 | 12,57 | 12,57 | 281.489 |
| 28 mar 2024 | 11,88 | 12,18 | 11,83 | 12,08 | 12,08 | 229.327 |
| 27 mar 2024 | 11,80 | 11,87 | 11,60 | 11,78 | 11,78 | 118.888 |
| 26 mar 2024 | 11,90 | 11,93 | 11,72 | 11,80 | 11,80 | 139.106 |
| 25 mar 2024 | 11,74 | 11,90 | 11,61 | 11,90 | 11,90 | 125.933 |
| 22 mar 2024 | 11,52 | 11,78 | 11,48 | 11,75 | 11,75 | 133.695 |
| 21 mar 2024 | 11,78 | 11,84 | 11,52 | 11,64 | 11,64 | 133.200 |
| 20 mar 2024 | 11,80 | 11,85 | 11,43 | 11,52 | 11,52 | 182.841 |
| 19 mar 2024 | 11,77 | 11,89 | 11,65 | 11,89 | 11,89 | 188.027 |
| 18 mar 2024 | 11,67 | 11,84 | 11,58 | 11,77 | 11,77 | 202.856 |
| 15 mar 2024 | 11,40 | 11,70 | 11,32 | 11,60 | 11,60 | 316.249 |
| 14 mar 2024 | 11,38 | 11,59 | 11,32 | 11,44 | 11,44 | 266.723 |
| 13 mar 2024 | 11,30 | 11,38 | 11,13 | 11,38 | 11,38 | 260.134 |
| 12 mar 2024 | 10,94 | 11,31 | 10,82 | 11,20 | 11,20 | 233.836 |
| 11 mar 2024 | 11,00 | 11,10 | 10,89 | 10,89 | 10,89 | 160.168 |
| 08 mar 2024 | 11,00 | 11,05 | 10,74 | 10,99 | 10,99 | 148.028 |
| 07 mar 2024 | 11,00 | 11,19 | 10,72 | 11,01 | 11,01 | 194.775 |
| 06 mar 2024 | 10,83 | 11,33 | 10,83 | 11,13 | 11,13 | 183.169 |
| 05 mar 2024 | 10,85 | 10,88 | 10,60 | 10,81 | 10,81 | 190.324 |
| 04 mar 2024 | 11,10 | 11,14 | 10,96 | 10,98 | 10,98 | 132.881 |
| 01 mar 2024 | 11,00 | 11,28 | 11,00 | 11,13 | 11,13 | 170.044 |
| 29 feb 2024 | 11,24 | 11,25 | 10,95 | 11,03 | 11,03 | 192.133 |
| 28 feb 2024 | 11,33 | 11,46 | 11,01 | 11,21 | 11,21 | 237.174 |
| 27 feb 2024 | 10,64 | 11,38 | 10,59 | 11,38 | 11,38 | 311.241 |
| 26 feb 2024 | 10,82 | 10,94 | 10,64 | 10,71 | 10,71 | 177.245 |
| 23 feb 2024 | 11,25 | 11,28 | 10,69 | 10,78 | 10,78 | 257.069 |
| 22 feb 2024 | 10,60 | 11,38 | 10,60 | 11,12 | 11,12 | 514.260 |
| 21 feb 2024 | 10,32 | 10,64 | 10,20 | 10,41 | 10,41 | 180.344 |
| 20 feb 2024 | 10,15 | 10,20 | 9,99 | 10,12 | 10,12 | 218.266 |
| 19 feb 2024 | 10,49 | 10,74 | 10,22 | 10,23 | 10,23 | 145.230 |
| 16 feb 2024 | 10,78 | 10,96 | 10,60 | 10,60 | 10,60 | 310.611 |
| 15 feb 2024 | 10,16 | 10,45 | 10,15 | 10,34 | 10,34 | 121.909 |
| 14 feb 2024 | 10,30 | 10,30 | 10,09 | 10,12 | 10,12 | 106.571 |
| 13 feb 2024 | 10,44 | 10,47 | 10,22 | 10,35 | 10,35 | 121.357 |
| 12 feb 2024 | 10,24 | 10,60 | 10,24 | 10,39 | 10,39 | 110.845 |
| 09 feb 2024 | 10,40 | 10,42 | 10,19 | 10,23 | 10,23 | 101.209 |
| 08 feb 2024 | 10,42 | 10,57 | 10,38 | 10,43 | 10,43 | 133.883 |
| 07 feb 2024 | 10,66 | 10,74 | 10,40 | 10,40 | 10,40 | 172.780 |
| 06 feb 2024 | 10,60 | 10,67 | 10,41 | 10,67 | 10,67 | 119.140 |
| 05 feb 2024 | 10,82 | 10,85 | 10,52 | 10,58 | 10,58 | 104.768 |
| 02 feb 2024 | 10,76 | 10,97 | 10,68 | 10,69 | 10,69 | 143.775 |
| 01 feb 2024 | 10,60 | 10,80 | 10,56 | 10,66 | 10,66 | 224.898 |
| 31 gen 2024 | 10,72 | 10,79 | 10,60 | 10,68 | 10,68 | 196.565 |
| 30 gen 2024 | 10,85 | 10,92 | 10,60 | 10,76 | 10,76 | 117.427 |
| 29 gen 2024 | 10,80 | 10,82 | 10,55 | 10,77 | 10,77 | 155.526 |
| 26 gen 2024 | 10,53 | 10,78 | 10,47 | 10,75 | 10,75 | 226.661 |
| 25 gen 2024 | 10,78 | 10,79 | 10,45 | 10,50 | 10,50 | 233.151 |
| 24 gen 2024 | 11,00 | 11,04 | 10,78 | 10,85 | 10,85 | 198.349 |
| 23 gen 2024 | 10,50 | 10,91 | 10,50 | 10,81 | 10,81 | 191.535 |
| 22 gen 2024 | 10,40 | 10,54 | 10,24 | 10,44 | 10,44 | 191.661 |
| 19 gen 2024 | 10,66 | 10,74 | 10,15 | 10,21 | 10,21 | 289.005 |
| 18 gen 2024 | 10,70 | 10,78 | 10,58 | 10,72 | 10,72 | 138.868 |
| 17 gen 2024 | 10,70 | 10,70 | 10,46 | 10,64 | 10,64 | 191.464 |
| 16 gen 2024 | 11,10 | 11,10 | 10,87 | 10,90 | 10,90 | 109.849 |
| 15 gen 2024 | 11,17 | 11,23 | 11,13 | 11,16 | 11,16 | 128.460 |
| 12 gen 2024 | 11,45 | 11,48 | 11,24 | 11,26 | 11,26 | 141.343 |
| 11 gen 2024 | 11,45 | 11,58 | 11,31 | 11,35 | 11,35 | 101.822 |
| 10 gen 2024 | 11,69 | 11,69 | 11,43 | 11,46 | 11,46 | 104.130 |
| 09 gen 2024 | 11,72 | 11,74 | 11,46 | 11,62 | 11,62 | 111.317 |
| 08 gen 2024 | 11,40 | 11,73 | 11,21 | 11,66 | 11,66 | 147.783 |
| 05 gen 2024 | 11,40 | 11,50 | 11,18 | 11,48 | 11,48 | 256.685 |
| 04 gen 2024 | 11,60 | 11,68 | 11,36 | 11,56 | 11,56 | 172.251 |
| 03 gen 2024 | 12,19 | 12,23 | 11,59 | 11,67 | 11,67 | 170.653 |
| 02 gen 2024 | 12,05 | 12,40 | 12,05 | 12,19 | 12,19 | 164.567 |
| 29 dic 2023 | 12,01 | 12,19 | 11,98 | 12,00 | 12,00 | 113.028 |
| 28 dic 2023 | 12,28 | 12,30 | 12,02 | 12,09 | 12,09 | 98.704 |
| 27 dic 2023 | 12,10 | 12,28 | 12,00 | 12,20 | 12,20 | 146.373 |
| 22 dic 2023 | 12,13 | 12,17 | 12,00 | 12,06 | 12,06 | 72.731 |
| 21 dic 2023 | 12,24 | 12,26 | 12,00 | 12,21 | 12,21 | 100.699 |
| 20 dic 2023 | 12,30 | 12,42 | 12,22 | 12,34 | 12,34 | 100.830 |
| 19 dic 2023 | 12,07 | 12,28 | 12,05 | 12,27 | 12,27 | 91.586 |
| 18 dic 2023 | 12,27 | 12,30 | 12,06 | 12,15 | 12,15 | 120.070 |
| 15 dic 2023 | 12,34 | 12,50 | 12,20 | 12,38 | 12,38 | 200.176 |
| 14 dic 2023 | 11,70 | 12,34 | 11,68 | 12,22 | 12,22 | 199.832 |
| 13 dic 2023 | 11,54 | 11,64 | 11,37 | 11,44 | 11,44 | 154.214 |
| 12 dic 2023 | 11,81 | 11,96 | 11,52 | 11,55 | 11,55 | 163.791 |
| 11 dic 2023 | 12,13 | 12,16 | 11,70 | 11,73 | 11,73 | 125.144 |
| 08 dic 2023 | 11,45 | 12,19 | 11,45 | 12,13 | 12,13 | 535.916 |
| 07 dic 2023 | 11,32 | 11,45 | 11,19 | 11,39 | 11,39 | 183.996 |
| 06 dic 2023 | 11,52 | 11,59 | 11,09 | 11,44 | 11,44 | 277.952 |
| 05 dic 2023 | 11,39 | 11,52 | 11,32 | 11,48 | 11,48 | 149.827 |
| 04 dic 2023 | 11,53 | 11,64 | 11,31 | 11,39 | 11,39 | 117.141 |
| 01 dic 2023 | 11,46 | 11,55 | 11,29 | 11,51 | 11,51 | 129.418 |
| 30 nov 2023 | 11,66 | 11,66 | 11,31 | 11,40 | 11,40 | 111.199 |
| 29 nov 2023 | 11,27 | 11,64 | 11,27 | 11,61 | 11,61 | 202.198 |
| *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.