Italia markets close in 8 hours 2 minutes
FTSE MIB
34.244,10 -27,02 (-0,08%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,92 +0,11 (+0,13%) Bitcoin EUR
59.988,84 -2.429,04 (-3,89%)
Ping An Insurance (Group) Co. of China Ltd (PZX.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:10AM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 4,1115 | 4,1115 | 4,1115 | 4,1115 | 4,1115 | 1.000 |
| 24 apr 2024 | 4,0390 | 4,1030 | 4,0125 | 4,0125 | 4,0125 | - |
| 23 apr 2024 | 3,8640 | 3,9350 | 3,8640 | 3,9350 | 3,9350 | - |
| 22 apr 2024 | 3,8020 | 3,8515 | 3,7990 | 3,8515 | 3,8515 | - |
| 19 apr 2024 | 3,6810 | 3,7590 | 3,6810 | 3,7590 | 3,7590 | - |
| 18 apr 2024 | 3,7150 | 3,7670 | 3,7090 | 3,7640 | 3,7640 | - |
| 17 apr 2024 | 3,5820 | 3,5995 | 3,5820 | 3,5995 | 3,5995 | - |
| 16 apr 2024 | 3,5895 | 3,6095 | 3,5895 | 3,5995 | 3,5995 | - |
| 15 apr 2024 | 3,6200 | 3,6395 | 3,6200 | 3,6395 | 3,6395 | - |
| 12 apr 2024 | 3,6695 | 3,6695 | 3,6295 | 3,6295 | 3,6295 | - |
| 11 apr 2024 | 3,8195 | 3,8785 | 3,8195 | 3,8785 | 3,8785 | - |
| 10 apr 2024 | 3,7895 | 3,8095 | 3,7895 | 3,8095 | 3,8095 | - |
| 09 apr 2024 | 3,7990 | 3,8010 | 3,7895 | 3,8010 | 3,8010 | - |
| 08 apr 2024 | 3,8090 | 3,8885 | 3,8090 | 3,8700 | 3,8700 | - |
| 05 apr 2024 | 3,8385 | 3,8705 | 3,8385 | 3,8585 | 3,8585 | - |
| 04 apr 2024 | 3,9385 | 3,9385 | 3,9385 | 3,9385 | 3,9385 | - |
| 03 apr 2024 | 3,9685 | 3,9720 | 3,9585 | 3,9585 | 3,9585 | - |
| 02 apr 2024 | 3,9880 | 4,0490 | 3,9880 | 4,0490 | 4,0490 | - |
| 28 mar 2024 | 3,8560 | 3,9535 | 3,8560 | 3,9535 | 3,9535 | - |
| 27 mar 2024 | 3,8485 | 3,8730 | 3,8370 | 3,8730 | 3,8730 | - |
| 26 mar 2024 | 3,8730 | 3,8770 | 3,8655 | 3,8770 | 3,8770 | - |
| 25 mar 2024 | 3,8385 | 3,8885 | 3,8385 | 3,8585 | 3,8585 | - |
| 22 mar 2024 | 3,9385 | 3,9640 | 3,9385 | 3,9385 | 3,9385 | - |
| 21 mar 2024 | 4,0980 | 4,1295 | 4,0760 | 4,0900 | 4,0900 | - |
| 20 mar 2024 | 4,0885 | 4,0910 | 4,0880 | 4,0880 | 4,0880 | - |
| 19 mar 2024 | 4,0985 | 4,0985 | 4,0885 | 4,0895 | 4,0895 | - |
| 18 mar 2024 | 4,1350 | 4,1675 | 4,1350 | 4,1440 | 4,1440 | - |
| 15 mar 2024 | 4,1090 | 4,1570 | 4,1090 | 4,1530 | 4,1530 | - |
| 14 mar 2024 | 4,1870 | 4,2495 | 4,1870 | 4,1975 | 4,1975 | - |
| 13 mar 2024 | 4,2875 | 4,2875 | 4,2640 | 4,2875 | 4,2875 | - |
| 12 mar 2024 | 4,3610 | 4,3865 | 4,3425 | 4,3865 | 4,3865 | - |
| 11 mar 2024 | 4,1035 | 4,2060 | 4,1035 | 4,2060 | 4,2060 | - |
| 08 mar 2024 | 4,0885 | 4,0885 | 4,0550 | 4,0550 | 4,0550 | - |
| 07 mar 2024 | 4,0135 | 4,0620 | 4,0135 | 4,0530 | 4,0530 | - |
| 06 mar 2024 | 4,0135 | 4,0460 | 4,0135 | 4,0370 | 4,0370 | - |
| 05 mar 2024 | 3,9690 | 3,9885 | 3,9690 | 3,9885 | 3,9885 | - |
| 04 mar 2024 | 4,0075 | 4,0595 | 4,0075 | 4,0200 | 4,0200 | - |
| 01 mar 2024 | 4,1380 | 4,1820 | 4,1380 | 4,1645 | 4,1645 | - |
| 29 feb 2024 | 4,1380 | 4,1380 | 4,0880 | 4,0980 | 4,0980 | - |
| 28 feb 2024 | 4,1580 | 4,1850 | 4,1485 | 4,1690 | 4,1690 | - |
| 27 feb 2024 | 4,2680 | 4,3560 | 4,2680 | 4,3490 | 4,3490 | - |
| 26 feb 2024 | 4,3200 | 4,3200 | 4,2875 | 4,2880 | 4,2880 | - |
| 23 feb 2024 | 4,3670 | 4,4365 | 4,3560 | 4,4365 | 4,4365 | - |
| 22 feb 2024 | 4,2645 | 4,3030 | 4,2645 | 4,3010 | 4,3010 | - |
| 21 feb 2024 | 4,2075 | 4,2075 | 4,1720 | 4,1750 | 4,1750 | - |
| 20 feb 2024 | 3,9385 | 3,9810 | 3,9080 | 3,9080 | 3,9080 | - |
| 19 feb 2024 | 4,0140 | 4,0485 | 3,9980 | 4,0485 | 4,0485 | - |
| 16 feb 2024 | 4,0955 | 4,1075 | 4,0880 | 4,1075 | 4,1075 | - |
| 15 feb 2024 | 3,9435 | 3,9605 | 3,9435 | 3,9575 | 3,9575 | - |
| 14 feb 2024 | 3,9190 | 3,9450 | 3,9185 | 3,9450 | 3,9450 | - |
| 13 feb 2024 | 4,0190 | 4,0190 | 3,9695 | 3,9695 | 3,9695 | - |
| 12 feb 2024 | 3,9385 | 3,9965 | 3,9385 | 3,9385 | 3,9385 | - |
| 09 feb 2024 | 3,8430 | 3,8900 | 3,8405 | 3,8900 | 3,8900 | - |
| 08 feb 2024 | 3,9640 | 3,9880 | 3,9540 | 3,9540 | 3,9540 | - |
| 07 feb 2024 | 4,0080 | 4,0100 | 3,9785 | 4,0100 | 4,0100 | - |
| 06 feb 2024 | 3,9665 | 4,0445 | 3,9665 | 4,0410 | 4,0410 | - |
| 05 feb 2024 | 3,7390 | 3,7820 | 3,7390 | 3,7820 | 3,7820 | - |
| 02 feb 2024 | 3,7395 | 3,7395 | 3,6990 | 3,6990 | 3,6990 | - |
| 01 feb 2024 | 3,7965 | 3,8815 | 3,7965 | 3,8815 | 3,8815 | - |
| 31 gen 2024 | 3,8115 | 3,8440 | 3,8090 | 3,8440 | 3,8440 | - |
| 30 gen 2024 | 3,7890 | 3,7890 | 3,7765 | 3,7765 | 3,7765 | - |
| 29 gen 2024 | 3,9485 | 3,9570 | 3,9085 | 3,9385 | 3,9385 | - |
| 26 gen 2024 | 3,9585 | 3,9880 | 3,9585 | 3,9610 | 3,9610 | - |
| 25 gen 2024 | 4,0035 | 4,0780 | 4,0035 | 4,0650 | 4,0650 | - |
| 24 gen 2024 | 3,7495 | 3,9680 | 3,7495 | 3,9680 | 3,9680 | - |
| 23 gen 2024 | 3,6295 | 3,7860 | 3,6295 | 3,7860 | 3,7860 | - |
| 22 gen 2024 | 3,4540 | 3,5270 | 3,4540 | 3,5270 | 3,5270 | - |
| 19 gen 2024 | 3,4995 | 3,5935 | 3,4995 | 3,5935 | 3,5935 | - |
| 18 gen 2024 | 3,5395 | 3,5495 | 3,5230 | 3,5230 | 3,5230 | - |
| 17 gen 2024 | 3,5705 | 3,5705 | 3,5270 | 3,5395 | 3,5395 | 1.000 |
| 16 gen 2024 | 3,7390 | 3,7390 | 3,7110 | 3,7110 | 3,7110 | - |
| 15 gen 2024 | 3,7595 | 3,8140 | 3,7595 | 3,8140 | 3,8140 | - |
| 12 gen 2024 | 3,7695 | 3,7825 | 3,7695 | 3,7825 | 3,7825 | - |
| 11 gen 2024 | 3,7395 | 3,8515 | 3,7395 | 3,7495 | 3,7495 | 600 |
| 10 gen 2024 | 3,6790 | 3,7120 | 3,6790 | 3,7120 | 3,7120 | - |
| 09 gen 2024 | 3,7890 | 3,7890 | 3,7390 | 3,7490 | 3,7490 | - |
| 08 gen 2024 | 3,7990 | 3,8430 | 3,7825 | 3,8430 | 3,8430 | - |
| 05 gen 2024 | 3,9170 | 3,9605 | 3,9170 | 3,9605 | 3,9605 | - |
| 04 gen 2024 | 3,9370 | 3,9440 | 3,9285 | 3,9285 | 3,9285 | - |
| 03 gen 2024 | 3,8970 | 3,9640 | 3,8970 | 3,9640 | 3,9640 | - |
| 02 gen 2024 | 3,8905 | 3,9430 | 3,8905 | 3,9385 | 3,9385 | - |
| 29 dic 2023 | 4,0470 | 4,1275 | 4,0470 | 4,1275 | 4,1275 | - |
| 28 dic 2023 | 4,0380 | 4,0380 | 4,0070 | 4,0310 | 4,0310 | - |
| 27 dic 2023 | 3,8265 | 3,8465 | 3,8190 | 3,8195 | 3,8195 | - |
| 22 dic 2023 | 3,8110 | 3,8215 | 3,6885 | 3,6885 | 3,6885 | - |
| 21 dic 2023 | 3,8205 | 3,8385 | 3,8205 | 3,8385 | 3,8385 | - |
| 20 dic 2023 | 3,8485 | 3,8570 | 3,8225 | 3,8225 | 3,8225 | - |
| 19 dic 2023 | 3,8485 | 3,8695 | 3,8485 | 3,8695 | 3,8695 | - |
| 18 dic 2023 | 3,8885 | 4,0000 | 3,8620 | 3,8620 | 3,8620 | 400 |
| 15 dic 2023 | 3,9145 | 3,9985 | 3,9145 | 3,9880 | 3,9880 | - |
| 14 dic 2023 | 3,9495 | 3,9495 | 3,8490 | 3,9085 | 3,9085 | 1.750 |
| 13 dic 2023 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 12 dic 2023 | 4,0580 | 4,0625 | 3,9885 | 3,9885 | 3,9885 | - |
| 11 dic 2023 | 3,9785 | 4,0060 | 3,9785 | 3,9790 | 3,9790 | - |
| 08 dic 2023 | 3,9885 | 3,9980 | 3,9280 | 3,9280 | 3,9280 | - |
| 07 dic 2023 | 3,9885 | 4,0085 | 3,9885 | 4,0085 | 4,0085 | - |
| 06 dic 2023 | 4,0745 | 4,0945 | 4,0585 | 4,0775 | 4,0775 | - |
| 05 dic 2023 | 3,9910 | 4,0530 | 3,9820 | 4,0315 | 4,0315 | - |
| 04 dic 2023 | 4,1385 | 4,1720 | 4,1385 | 4,1385 | 4,1385 | - |
| 01 dic 2023 | 4,2160 | 4,2375 | 4,2070 | 4,2075 | 4,2075 | - |
| *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.