Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.342,73 +1.373,44 (+2,29%)
Rakuten Group Inc (RAK.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:00AM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 4,6520 | 4,6520 | 4,6520 | 4,6520 | 4,6520 | 50 |
| 16 mag 2024 | 4,6730 | 4,6730 | 4,6730 | 4,6730 | 4,6730 | - |
| 15 mag 2024 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | - |
| 14 mag 2024 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | - |
| 13 mag 2024 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | - |
| 10 mag 2024 | 4,7680 | 4,7680 | 4,7680 | 4,7680 | 4,7680 | - |
| 09 mag 2024 | 4,6880 | 4,6880 | 4,6880 | 4,6880 | 4,6880 | - |
| 08 mag 2024 | 4,7295 | 4,7295 | 4,7295 | 4,7295 | 4,7295 | - |
| 07 mag 2024 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | - |
| 06 mag 2024 | 4,5005 | 4,5005 | 4,5005 | 4,5005 | 4,5005 | - |
| 03 mag 2024 | 4,5385 | 4,5385 | 4,5385 | 4,5385 | 4,5385 | - |
| 02 mag 2024 | 4,4670 | 4,4670 | 4,4670 | 4,4670 | 4,4670 | - |
| 30 apr 2024 | 4,5020 | 4,5020 | 4,5020 | 4,5020 | 4,5020 | - |
| 29 apr 2024 | 4,3460 | 4,3460 | 4,3460 | 4,3460 | 4,3460 | - |
| 26 apr 2024 | 4,3385 | 4,3385 | 4,3385 | 4,3385 | 4,3385 | - |
| 25 apr 2024 | 4,3810 | 4,3810 | 4,3810 | 4,3810 | 4,3810 | - |
| 24 apr 2024 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | - |
| 23 apr 2024 | 4,5365 | 4,5365 | 4,5365 | 4,5365 | 4,5365 | - |
| 22 apr 2024 | 4,5675 | 4,5675 | 4,5675 | 4,5675 | 4,5675 | - |
| 19 apr 2024 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | - |
| 18 apr 2024 | 4,6960 | 4,6960 | 4,6960 | 4,6960 | 4,6960 | - |
| 17 apr 2024 | 4,8295 | 4,8295 | 4,8295 | 4,8295 | 4,8295 | - |
| 16 apr 2024 | 4,8980 | 4,8980 | 4,8980 | 4,8980 | 4,8980 | - |
| 15 apr 2024 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | - |
| 12 apr 2024 | 5,2730 | 5,2730 | 5,2730 | 5,2730 | 5,2730 | - |
| 11 apr 2024 | 5,2960 | 5,2960 | 5,2960 | 5,2960 | 5,2960 | - |
| 10 apr 2024 | 5,3770 | 5,3770 | 5,3770 | 5,3770 | 5,3770 | - |
| 09 apr 2024 | 5,3960 | 5,3960 | 5,3960 | 5,3960 | 5,3960 | - |
| 08 apr 2024 | 5,3090 | 5,3090 | 5,3090 | 5,3090 | 5,3090 | - |
| 05 apr 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | - |
| 04 apr 2024 | 5,1680 | 5,1680 | 5,1680 | 5,1680 | 5,1680 | - |
| 03 apr 2024 | 5,1740 | 5,1740 | 5,1740 | 5,1740 | 5,1740 | - |
| 02 apr 2024 | 5,1280 | 5,1280 | 5,1280 | 5,1280 | 5,1280 | - |
| 28 mar 2024 | 5,1860 | 5,1860 | 5,1860 | 5,1860 | 5,1860 | - |
| 27 mar 2024 | 5,2220 | 5,2220 | 5,2220 | 5,2220 | 5,2220 | - |
| 26 mar 2024 | 5,3120 | 5,3120 | 5,3120 | 5,3120 | 5,3120 | - |
| 25 mar 2024 | 5,3540 | 5,3540 | 5,3540 | 5,3540 | 5,3540 | - |
| 22 mar 2024 | 5,2320 | 5,2320 | 5,2320 | 5,2320 | 5,2320 | - |
| 21 mar 2024 | 5,2380 | 5,2380 | 5,2380 | 5,2380 | 5,2380 | - |
| 20 mar 2024 | 5,0960 | 5,0960 | 5,0960 | 5,0960 | 5,0960 | - |
| 19 mar 2024 | 5,1520 | 5,2480 | 5,1520 | 5,2480 | 5,2480 | 50 |
| 18 mar 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 15 mar 2024 | 4,8140 | 4,8140 | 4,8140 | 4,8140 | 4,8140 | - |
| 14 mar 2024 | 4,9030 | 4,9030 | 4,9030 | 4,9030 | 4,9030 | - |
| 13 mar 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 12 mar 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 11 mar 2024 | 5,0960 | 5,0960 | 5,0960 | 5,0960 | 5,0960 | - |
| 08 mar 2024 | 5,0540 | 5,0540 | 5,0540 | 5,0540 | 5,0540 | - |
| 07 mar 2024 | 5,1420 | 5,1420 | 5,1420 | 5,1420 | 5,1420 | - |
| 06 mar 2024 | 4,9720 | 4,9720 | 4,9720 | 4,9720 | 4,9720 | - |
| 05 mar 2024 | 4,9980 | 4,9980 | 4,9980 | 4,9980 | 4,9980 | - |
| 04 mar 2024 | 5,0520 | 5,0520 | 5,0520 | 5,0520 | 5,0520 | - |
| 01 mar 2024 | 5,0040 | 5,0040 | 5,0040 | 5,0040 | 5,0040 | - |
| 29 feb 2024 | 5,0000 | 5,0000 | 4,9920 | 4,9920 | 4,9920 | 2 |
| 28 feb 2024 | 4,7880 | 4,7880 | 4,7880 | 4,7880 | 4,7880 | - |
| 27 feb 2024 | 4,6710 | 4,6710 | 4,6710 | 4,6710 | 4,6710 | - |
| 26 feb 2024 | 4,7970 | 4,7970 | 4,7970 | 4,7970 | 4,7970 | - |
| 23 feb 2024 | 4,6270 | 4,6270 | 4,6270 | 4,6270 | 4,6270 | - |
| 22 feb 2024 | 4,6320 | 4,6320 | 4,6320 | 4,6320 | 4,6320 | - |
| 21 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 20 feb 2024 | 4,5830 | 4,5830 | 4,5830 | 4,5830 | 4,5830 | - |
| 19 feb 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 16 feb 2024 | 4,7640 | 4,7640 | 4,7640 | 4,7640 | 4,7640 | - |
| 15 feb 2024 | 4,4730 | 4,4730 | 4,4730 | 4,4730 | 4,4730 | - |
| 14 feb 2024 | 3,8490 | 3,8490 | 3,8490 | 3,8490 | 3,8490 | - |
| 13 feb 2024 | 3,9430 | 3,9430 | 3,9430 | 3,9430 | 3,9430 | - |
| 12 feb 2024 | 3,7990 | 3,7990 | 3,7990 | 3,7990 | 3,7990 | - |
| 09 feb 2024 | 3,8010 | 3,8010 | 3,8010 | 3,8010 | 3,8010 | - |
| 08 feb 2024 | 3,8620 | 3,8620 | 3,8620 | 3,8620 | 3,8620 | - |
| 07 feb 2024 | 3,9460 | 3,9460 | 3,9460 | 3,9460 | 3,9460 | - |
| 06 feb 2024 | 3,9930 | 3,9930 | 3,9930 | 3,9930 | 3,9930 | - |
| 05 feb 2024 | 4,0220 | 4,0220 | 4,0220 | 4,0220 | 4,0220 | - |
| 02 feb 2024 | 3,9210 | 3,9210 | 3,9210 | 3,9210 | 3,9210 | - |
| 01 feb 2024 | 3,8930 | 3,8930 | 3,8930 | 3,8930 | 3,8930 | - |
| 31 gen 2024 | 4,0290 | 4,0290 | 4,0290 | 4,0290 | 4,0290 | - |
| 30 gen 2024 | 4,0350 | 4,0350 | 4,0350 | 4,0350 | 4,0350 | - |
| 29 gen 2024 | 4,0440 | 4,0440 | 4,0440 | 4,0440 | 4,0440 | - |
| 26 gen 2024 | 4,1960 | 4,1960 | 4,1960 | 4,1960 | 4,1960 | - |
| 25 gen 2024 | 4,0670 | 4,0670 | 4,0670 | 4,0670 | 4,0670 | - |
| 24 gen 2024 | 4,0750 | 4,0750 | 4,0750 | 4,0750 | 4,0750 | - |
| 23 gen 2024 | 4,0380 | 4,0380 | 4,0380 | 4,0380 | 4,0380 | - |
| 22 gen 2024 | 4,0340 | 4,0340 | 4,0340 | 4,0340 | 4,0340 | - |
| 19 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 18 gen 2024 | 4,0110 | 4,0110 | 4,0110 | 4,0110 | 4,0110 | - |
| 17 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 16 gen 2024 | 4,0060 | 4,0060 | 4,0060 | 4,0060 | 4,0060 | - |
| 15 gen 2024 | 4,0670 | 4,0670 | 4,0670 | 4,0670 | 4,0670 | - |
| 12 gen 2024 | 4,0670 | 4,0670 | 4,0670 | 4,0670 | 4,0670 | - |
| 11 gen 2024 | 3,9920 | 3,9920 | 3,9920 | 3,9920 | 3,9920 | - |
| 10 gen 2024 | 4,1280 | 4,1280 | 4,1280 | 4,1280 | 4,1280 | - |
| 09 gen 2024 | 4,1930 | 4,1930 | 4,1930 | 4,1930 | 4,1930 | - |
| 08 gen 2024 | 4,0630 | 4,0630 | 4,0630 | 4,0630 | 4,0630 | - |
| 05 gen 2024 | 4,0410 | 4,0410 | 4,0410 | 4,0410 | 4,0410 | - |
| 04 gen 2024 | 3,9410 | 3,9410 | 3,9410 | 3,9410 | 3,9410 | - |
| 03 gen 2024 | 3,9750 | 3,9750 | 3,9750 | 3,9750 | 3,9750 | - |
| 02 gen 2024 | 3,9650 | 3,9650 | 3,9650 | 3,9650 | 3,9650 | - |
| 29 dic 2023 | 3,9640 | 3,9640 | 3,9190 | 3,9190 | 3,9190 | - |
| 28 dic 2023 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | - |
| 27 dic 2023 | 3,6290 | 3,6290 | 3,6290 | 3,6290 | 3,6290 | - |
| 22 dic 2023 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | - |
| *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.