Italia markets close in 1 hour 9 minutes
FTSE MIB
33.951,85 +322,64 (+0,96%) Dow Jones
38.808,88 +133,20 (+0,34%) Nasdaq
16.246,13 +89,80 (+0,56%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,75 +0,64 (+0,82%) Bitcoin EUR
59.393,45 +128,20 (+0,22%)
Rakuten Group Inc (RAK.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:30PM CEST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 4,4865 | 4,4920 | 4,4865 | 4,4920 | 4,4920 | 155 |
| 03 mag 2024 | 4,5260 | 4,5365 | 4,5190 | 4,5365 | 4,5365 | - |
| 02 mag 2024 | 4,4595 | 4,5200 | 4,4595 | 4,5200 | 4,5200 | - |
| 30 apr 2024 | 4,4910 | 4,4910 | 4,4840 | 4,4840 | 4,4840 | - |
| 29 apr 2024 | 4,3320 | 4,3815 | 4,3320 | 4,3550 | 4,3550 | - |
| 26 apr 2024 | 4,3240 | 4,3240 | 4,3175 | 4,3175 | 4,3175 | - |
| 25 apr 2024 | 4,3650 | 4,3700 | 4,3385 | 4,3545 | 4,3545 | - |
| 24 apr 2024 | 4,5610 | 4,5690 | 4,5605 | 4,5605 | 4,5605 | - |
| 23 apr 2024 | 4,5230 | 4,5230 | 4,4990 | 4,4990 | 4,4990 | - |
| 22 apr 2024 | 4,5520 | 4,6045 | 4,5520 | 4,6010 | 4,6010 | - |
| 19 apr 2024 | 4,4670 | 4,4680 | 4,4470 | 4,4680 | 4,4680 | - |
| 18 apr 2024 | 4,6815 | 4,7150 | 4,6815 | 4,7095 | 4,7095 | - |
| 17 apr 2024 | 4,8205 | 4,9150 | 4,8160 | 4,9150 | 4,9150 | - |
| 16 apr 2024 | 4,8810 | 4,8810 | 4,8635 | 4,8695 | 4,8695 | - |
| 15 apr 2024 | 5,1130 | 5,1850 | 5,1130 | 5,1850 | 5,1850 | - |
| 12 apr 2024 | 5,2490 | 5,3170 | 5,2490 | 5,3050 | 5,3050 | - |
| 11 apr 2024 | 5,2800 | 5,2870 | 5,2750 | 5,2860 | 5,2860 | - |
| 10 apr 2024 | 5,3610 | 5,3770 | 5,3610 | 5,3770 | 5,3770 | - |
| 09 apr 2024 | 5,4050 | 5,4240 | 5,3670 | 5,3780 | 5,3780 | - |
| 08 apr 2024 | 5,3120 | 5,3430 | 5,3120 | 5,3430 | 5,3430 | - |
| 05 apr 2024 | 5,2120 | 5,2120 | 5,1480 | 5,1480 | 5,1480 | - |
| 04 apr 2024 | 5,1590 | 5,1590 | 5,1450 | 5,1450 | 5,1450 | - |
| 03 apr 2024 | 5,1450 | 5,2360 | 5,1450 | 5,2360 | 5,2360 | - |
| 02 apr 2024 | 5,1140 | 5,1140 | 5,0970 | 5,0970 | 5,0970 | - |
| 28 mar 2024 | 5,1720 | 5,1820 | 5,1320 | 5,1320 | 5,1320 | - |
| 27 mar 2024 | 5,2060 | 5,2240 | 5,1620 | 5,1620 | 5,1620 | - |
| 26 mar 2024 | 5,2980 | 5,3020 | 5,2960 | 5,3020 | 5,3020 | - |
| 25 mar 2024 | 5,3340 | 5,3360 | 5,3200 | 5,3200 | 5,3200 | - |
| 22 mar 2024 | 5,2140 | 5,2140 | 5,1460 | 5,1460 | 5,1460 | - |
| 21 mar 2024 | 5,2220 | 5,2380 | 5,2220 | 5,2360 | 5,2360 | - |
| 20 mar 2024 | 5,0900 | 5,1320 | 5,0900 | 5,0980 | 5,0980 | - |
| 19 mar 2024 | 5,1460 | 5,1460 | 5,1240 | 5,1240 | 5,1240 | - |
| 18 mar 2024 | 4,9880 | 4,9880 | 4,9850 | 4,9850 | 4,9850 | - |
| 15 mar 2024 | 4,8000 | 4,8000 | 4,7700 | 4,7700 | 4,7700 | - |
| 14 mar 2024 | 4,8880 | 4,9020 | 4,8880 | 4,9020 | 4,9020 | - |
| 13 mar 2024 | 4,9490 | 5,0000 | 4,9370 | 5,0000 | 5,0000 | - |
| 12 mar 2024 | 5,0060 | 5,0060 | 4,9610 | 5,0000 | 5,0000 | - |
| 11 mar 2024 | 5,0780 | 5,0880 | 5,0780 | 5,0880 | 5,0880 | - |
| 08 mar 2024 | 5,0380 | 5,0720 | 5,0380 | 5,0720 | 5,0720 | - |
| 07 mar 2024 | 5,1280 | 5,1400 | 5,1100 | 5,1100 | 5,1100 | - |
| 06 mar 2024 | 4,9600 | 4,9600 | 4,9460 | 4,9460 | 4,9460 | - |
| 05 mar 2024 | 4,9560 | 5,0320 | 4,9560 | 5,0320 | 5,0320 | - |
| 04 mar 2024 | 4,9900 | 5,0300 | 4,9900 | 5,0260 | 5,0260 | - |
| 01 mar 2024 | 4,9850 | 4,9850 | 4,9510 | 4,9510 | 4,9510 | - |
| 29 feb 2024 | 4,9860 | 4,9960 | 4,9740 | 4,9900 | 4,9900 | - |
| 28 feb 2024 | 4,7740 | 4,7980 | 4,7740 | 4,7970 | 4,7970 | - |
| 27 feb 2024 | 4,6550 | 4,6620 | 4,6550 | 4,6570 | 4,6570 | - |
| 26 feb 2024 | 4,7810 | 4,7810 | 4,7660 | 4,7790 | 4,7790 | - |
| 23 feb 2024 | 4,6120 | 4,6200 | 4,6080 | 4,6200 | 4,6200 | - |
| 22 feb 2024 | 4,6180 | 4,6210 | 4,6120 | 4,6150 | 4,6150 | - |
| 21 feb 2024 | 4,6760 | 4,6760 | 4,6050 | 4,6160 | 4,6160 | - |
| 20 feb 2024 | 4,5680 | 4,5690 | 4,5640 | 4,5650 | 4,5650 | - |
| 19 feb 2024 | 4,8320 | 4,8410 | 4,8320 | 4,8410 | 4,8410 | - |
| 16 feb 2024 | 4,7480 | 4,7480 | 4,7070 | 4,7430 | 4,7430 | - |
| 15 feb 2024 | 4,4490 | 4,4870 | 4,4080 | 4,4080 | 4,4080 | - |
| 14 feb 2024 | 3,8420 | 3,8560 | 3,7860 | 3,7860 | 3,7860 | - |
| 13 feb 2024 | 3,9290 | 3,9810 | 3,9290 | 3,9690 | 3,9690 | - |
| 12 feb 2024 | 3,7860 | 3,7960 | 3,7860 | 3,7880 | 3,7880 | - |
| 09 feb 2024 | 3,7890 | 3,8340 | 3,7820 | 3,8340 | 3,8340 | - |
| 08 feb 2024 | 3,8920 | 3,8920 | 3,7990 | 3,7990 | 3,7990 | - |
| 07 feb 2024 | 3,9340 | 3,9350 | 3,9310 | 3,9340 | 3,9340 | - |
| 06 feb 2024 | 3,9790 | 3,9930 | 3,9750 | 3,9910 | 3,9910 | - |
| 05 feb 2024 | 4,0080 | 4,0170 | 4,0040 | 4,0140 | 4,0140 | - |
| 02 feb 2024 | 3,9090 | 3,9090 | 3,8920 | 3,8920 | 3,8920 | - |
| 01 feb 2024 | 3,8950 | 3,9020 | 3,8920 | 3,8920 | 3,8920 | - |
| 31 gen 2024 | 4,0180 | 4,0490 | 4,0140 | 4,0490 | 4,0490 | - |
| 30 gen 2024 | 3,9820 | 4,0020 | 3,9730 | 3,9990 | 3,9990 | - |
| 29 gen 2024 | 4,0320 | 4,0350 | 3,9860 | 3,9860 | 3,9860 | - |
| 26 gen 2024 | 4,2240 | 4,2250 | 4,2030 | 4,2030 | 4,2030 | - |
| 25 gen 2024 | 4,0540 | 4,0880 | 4,0540 | 4,0880 | 4,0880 | - |
| 24 gen 2024 | 4,0640 | 4,0700 | 4,0370 | 4,0370 | 4,0370 | - |
| 23 gen 2024 | 4,0230 | 4,0230 | 4,0190 | 4,0190 | 4,0190 | - |
| 22 gen 2024 | 4,0210 | 4,0330 | 4,0210 | 4,0300 | 4,0300 | - |
| 19 gen 2024 | 3,9810 | 3,9870 | 3,9440 | 3,9440 | 3,9440 | - |
| 18 gen 2024 | 4,0000 | 4,0090 | 4,0000 | 4,0050 | 4,0050 | - |
| 17 gen 2024 | 3,9880 | 3,9880 | 3,9620 | 3,9620 | 3,9620 | - |
| 16 gen 2024 | 3,9950 | 3,9950 | 3,9860 | 3,9860 | 3,9860 | - |
| 15 gen 2024 | 4,0350 | 4,0350 | 4,0260 | 4,0260 | 4,0260 | - |
| 12 gen 2024 | 4,0540 | 4,0690 | 4,0540 | 4,0690 | 4,0690 | - |
| 11 gen 2024 | 3,9810 | 3,9870 | 3,9810 | 3,9820 | 3,9820 | - |
| 10 gen 2024 | 4,1350 | 4,1350 | 4,0330 | 4,0330 | 4,0330 | - |
| 09 gen 2024 | 4,2110 | 4,2210 | 4,2110 | 4,2110 | 4,2110 | - |
| 08 gen 2024 | 4,0500 | 4,0500 | 4,0460 | 4,0490 | 4,0490 | - |
| 05 gen 2024 | 3,9860 | 4,0320 | 3,9860 | 4,0260 | 4,0260 | - |
| 04 gen 2024 | 3,8880 | 3,8880 | 3,7550 | 3,8470 | 3,8470 | - |
| 03 gen 2024 | 3,9640 | 3,9870 | 3,8330 | 3,8330 | 3,8330 | - |
| 02 gen 2024 | 3,9930 | 4,0000 | 3,9800 | 3,9800 | 3,9800 | - |
| 29 dic 2023 | 3,9170 | 3,9210 | 3,8630 | 3,8660 | 3,8660 | - |
| 28 dic 2023 | 3,6010 | 3,6090 | 3,5930 | 3,6090 | 3,6090 | - |
| 27 dic 2023 | 3,5890 | 3,5890 | 3,4860 | 3,4890 | 3,4890 | - |
| 22 dic 2023 | 3,6300 | 3,6500 | 3,6010 | 3,6010 | 3,6010 | - |
| 21 dic 2023 | 3,6180 | 3,6180 | 3,6100 | 3,6160 | 3,6160 | - |
| 20 dic 2023 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 19 dic 2023 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 18 dic 2023 | 3,6510 | 3,6510 | 3,6270 | 3,6330 | 3,6330 | - |
| 15 dic 2023 | 3,7000 | 3,7120 | 3,6540 | 3,6540 | 3,6540 | - |
| 14 dic 2023 | 3,6320 | 3,6320 | 3,5940 | 3,5940 | 3,5940 | - |
| 13 dic 2023 | 3,5870 | 3,5920 | 3,5870 | 3,5910 | 3,5910 | - |
| 12 dic 2023 | 3,6120 | 3,6130 | 3,6070 | 3,6130 | 3,6130 | - |
| 11 dic 2023 | 3,7880 | 3,7880 | 3,7760 | 3,7780 | 3,7780 | - |
| *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.