Italia markets open in 1 hour 23 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.703,12 +529,97 (+1,35%) EUR/USD
1,0708 -0,0008 (-0,07%) Bitcoin EUR
57.558,17 +360,64 (+0,63%) CMC Crypto 200
1.279,34 +30,22 (+2,42%)
New York Community Bancorp Inc (QC1.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:08AM CEST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 2,8325 | 2,8325 | 2,8325 | 2,8325 | 2,8325 | - |
| 24 giu 2024 | 2,8320 | 2,8320 | 2,8320 | 2,8320 | 2,8320 | - |
| 21 giu 2024 | 2,8170 | 2,8170 | 2,8170 | 2,8170 | 2,8170 | - |
| 20 giu 2024 | 2,7810 | 2,7810 | 2,7810 | 2,7810 | 2,7810 | - |
| 19 giu 2024 | 2,8115 | 2,8115 | 2,8115 | 2,8115 | 2,8115 | - |
| 18 giu 2024 | 2,8610 | 2,8610 | 2,8610 | 2,8610 | 2,8610 | - |
| 17 giu 2024 | 2,8105 | 2,8105 | 2,8105 | 2,8105 | 2,8105 | - |
| 14 giu 2024 | 2,8895 | 2,8895 | 2,8895 | 2,8895 | 2,8895 | - |
| 13 giu 2024 | 2,9725 | 2,9725 | 2,9725 | 2,9725 | 2,9725 | - |
| 12 giu 2024 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | - |
| 11 giu 2024 | 2,8285 | 2,8285 | 2,8285 | 2,8285 | 2,8285 | - |
| 10 giu 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 07 giu 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 07 giu 2024 | 0.01 Dividendo | |||||
| 06 giu 2024 | 2,8130 | 2,8130 | 2,8130 | 2,8130 | 2,8030 | - |
| 05 giu 2024 | 2,8455 | 2,8455 | 2,8455 | 2,8455 | 2,8354 | - |
| 04 giu 2024 | 2,9380 | 2,9380 | 2,9380 | 2,9380 | 2,9276 | - |
| 03 giu 2024 | 3,0045 | 3,0045 | 3,0045 | 3,0045 | 2,9938 | - |
| 31 mag 2024 | 2,9850 | 2,9850 | 2,9850 | 2,9850 | 2,9744 | - |
| 30 mag 2024 | 2,9190 | 2,9190 | 2,9190 | 2,9190 | 2,9086 | - |
| 29 mag 2024 | 2,9825 | 2,9825 | 2,9825 | 2,9825 | 2,9719 | - |
| 28 mag 2024 | 3,0090 | 3,0090 | 3,0090 | 3,0090 | 2,9983 | - |
| 27 mag 2024 | 3,0230 | 3,0230 | 3,0230 | 3,0230 | 3,0123 | - |
| 24 mag 2024 | 2,9565 | 2,9565 | 2,9565 | 2,9565 | 2,9460 | - |
| 23 mag 2024 | 3,0505 | 3,0505 | 3,0505 | 3,0505 | 3,0397 | - |
| 22 mag 2024 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | 3,1268 | - |
| 21 mag 2024 | 3,2590 | 3,2590 | 3,2590 | 3,2590 | 3,2474 | - |
| 20 mag 2024 | 3,3525 | 3,3525 | 3,3525 | 3,3525 | 3,3406 | - |
| 17 mag 2024 | 3,2875 | 3,2875 | 3,2875 | 3,2875 | 3,2758 | - |
| 16 mag 2024 | 3,3475 | 3,3475 | 3,3475 | 3,3475 | 3,3356 | - |
| 15 mag 2024 | 3,7030 | 3,7030 | 3,7030 | 3,7030 | 3,6898 | - |
| 14 mag 2024 | 3,3805 | 3,3805 | 3,3805 | 3,3805 | 3,3685 | - |
| 13 mag 2024 | 3,1340 | 3,1340 | 3,1340 | 3,1340 | 3,1229 | - |
| 10 mag 2024 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | 3,2823 | - |
| 09 mag 2024 | 3,2585 | 3,2585 | 3,2585 | 3,2585 | 3,2469 | - |
| 08 mag 2024 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | 3,3520 | - |
| 07 mag 2024 | 3,3485 | 3,3485 | 3,3485 | 3,3485 | 3,3366 | - |
| 06 mag 2024 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | 3,2046 | - |
| 03 mag 2024 | 3,0885 | 3,0885 | 3,0885 | 3,0885 | 3,0775 | - |
| 02 mag 2024 | 3,0860 | 3,0860 | 3,0860 | 3,0860 | 3,0750 | - |
| 30 apr 2024 | 2,6020 | 2,6020 | 2,6020 | 2,6020 | 2,5928 | - |
| 29 apr 2024 | 2,7275 | 2,7275 | 2,7275 | 2,7275 | 2,7178 | - |
| 26 apr 2024 | 2,7935 | 2,7935 | 2,7935 | 2,7935 | 2,7836 | - |
| 25 apr 2024 | 2,7755 | 2,7755 | 2,7755 | 2,7755 | 2,7656 | - |
| 24 apr 2024 | 2,9235 | 2,9235 | 2,9235 | 2,9235 | 2,9131 | - |
| 23 apr 2024 | 2,8655 | 2,8655 | 2,8655 | 2,8655 | 2,8553 | - |
| 22 apr 2024 | 2,7125 | 2,7125 | 2,7125 | 2,7125 | 2,7029 | - |
| 19 apr 2024 | 2,7225 | 2,7225 | 2,7225 | 2,7225 | 2,7128 | - |
| 18 apr 2024 | 2,7365 | 2,7365 | 2,7365 | 2,7365 | 2,7268 | - |
| 17 apr 2024 | 2,7010 | 2,7010 | 2,7010 | 2,7010 | 2,6914 | - |
| 16 apr 2024 | 2,6995 | 2,6995 | 2,6995 | 2,6995 | 2,6899 | - |
| 15 apr 2024 | 2,6345 | 2,6345 | 2,6345 | 2,6345 | 2,6251 | - |
| 12 apr 2024 | 2,7565 | 2,7565 | 2,7565 | 2,7565 | 2,7467 | - |
| 11 apr 2024 | 2,7465 | 2,7465 | 2,7465 | 2,7465 | 2,7367 | - |
| 10 apr 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9196 | - |
| 09 apr 2024 | 2,9790 | 2,9790 | 2,9790 | 2,9790 | 2,9684 | - |
| 08 apr 2024 | 2,8520 | 2,9160 | 2,8520 | 2,9160 | 2,9056 | 110 |
| 05 apr 2024 | 2,9325 | 2,9325 | 2,9325 | 2,9325 | 2,9221 | - |
| 04 apr 2024 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | 2,9455 | - |
| 03 apr 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7900 | - |
| 02 apr 2024 | 2,9735 | 2,9735 | 2,9735 | 2,9735 | 2,9629 | - |
| 28 mar 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0491 | - |
| 27 mar 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9395 | - |
| 26 mar 2024 | 3,0650 | 3,0650 | 3,0650 | 3,0650 | 3,0541 | - |
| 25 mar 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2484 | - |
| 22 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3680 | - |
| 21 mar 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2733 | - |
| 20 mar 2024 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 3,1936 | - |
| 19 mar 2024 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | 3,2634 | - |
| 18 mar 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5772 | - |
| 15 mar 2024 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | 3,4128 | - |
| 14 mar 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,3979 | - |
| 13 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1189 | - |
| 12 mar 2024 | 3,1350 | 3,1350 | 3,1350 | 3,1350 | 3,1239 | - |
| 11 mar 2024 | 3,0450 | 3,0450 | 3,0450 | 3,0450 | 3,0342 | - |
| 08 mar 2024 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | 3,2833 | - |
| 07 mar 2024 | 3,1250 | 3,2550 | 3,0750 | 3,2550 | 3,2434 | 3.200 |
| 06 mar 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9196 | - |
| 05 mar 2024 | 2,5250 | 2,5600 | 2,5250 | 2,5600 | 2,5509 | 2.500 |
| 04 mar 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2434 | - |
| 01 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3879 | - |
| 29 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1452 | - |
| 28 feb 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2449 | - |
| 27 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0256 | - |
| 26 feb 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1253 | - |
| 23 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2050 | - |
| 22 feb 2024 | 4,1450 | 4,1450 | 4,1450 | 4,1450 | 4,1303 | - |
| 21 feb 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2747 | - |
| 20 feb 2024 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | 4,4989 | - |
| 19 feb 2024 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | 4,4989 | - |
| 16 feb 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5338 | - |
| 15 feb 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2747 | - |
| 14 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2349 | - |
| 13 feb 2024 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4740 | - |
| 13 feb 2024 | 0.05 Dividendo | |||||
| 12 feb 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,4541 | - |
| 09 feb 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,7939 | - |
| 08 feb 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 3,9713 | - |
| 07 feb 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,1632 | - |
| 06 feb 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,8975 | - |
| *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.