Italia Markets closed
Dow Jones
32.734,45 +16,85 (+0,05%) Nasdaq
12.001,12 +74,89 (+0,63%) Nikkei 225
27.782,93 -100,85 (-0,36%) EUR/USD
1,0899 +0,0052 (+0,4796%) BTC-EUR
25.955,10 -151,77 (-0,58%) CMC Crypto 200
615,35 -3,89 (-0,63%)
SIRIUS XM HLDGS DL-,001 (RDO.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 08:08AM CEST. Mercato aperto.
Periodo di tempo:
30 mar 2022 - 30 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 mar 2023 | 3,5775 | 3,5775 | 3,5775 | 3,5775 | 3,5775 | 200 |
| 29 mar 2023 | - | - | - | - | - | - |
| 28 mar 2023 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | - |
| 27 mar 2023 | 3,4965 | 3,4965 | 3,4965 | 3,4965 | 3,4965 | - |
| 24 mar 2023 | 3,3190 | 3,3190 | 3,3190 | 3,3190 | 3,3190 | - |
| 23 mar 2023 | 3,3775 | 3,3775 | 3,3775 | 3,3775 | 3,3775 | - |
| 22 mar 2023 | 3,5040 | 3,5040 | 3,5040 | 3,5040 | 3,5040 | - |
| 21 mar 2023 | 3,4705 | 3,4705 | 3,4705 | 3,4705 | 3,4705 | - |
| 20 mar 2023 | 3,3615 | 3,3615 | 3,3615 | 3,3615 | 3,3615 | - |
| 17 mar 2023 | 3,3575 | 3,3575 | 3,3575 | 3,3575 | 3,3575 | - |
| 16 mar 2023 | 3,4185 | 3,4185 | 3,4185 | 3,4185 | 3,4185 | - |
| 15 mar 2023 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
| 14 mar 2023 | 3,3675 | 3,3675 | 3,3675 | 3,3675 | 3,3675 | - |
| 13 mar 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 10 mar 2023 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | - |
| 09 mar 2023 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | - |
| 08 mar 2023 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
| 07 mar 2023 | 4,0280 | 4,0280 | 4,0280 | 4,0280 | 4,0280 | - |
| 06 mar 2023 | 3,9460 | 3,9460 | 3,9460 | 3,9460 | 3,9460 | - |
| 03 mar 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 02 mar 2023 | 3,9935 | 3,9935 | 3,9935 | 3,9935 | 3,9935 | - |
| 01 mar 2023 | 4,1285 | 4,1285 | 4,1285 | 4,1285 | 4,1285 | - |
| 28 feb 2023 | 4,1915 | 4,1915 | 4,1915 | 4,1915 | 4,1915 | - |
| 27 feb 2023 | 4,1455 | 4,1455 | 4,1455 | 4,1455 | 4,1455 | - |
| 24 feb 2023 | 4,1260 | 4,1260 | 4,1260 | 4,1260 | 4,1260 | - |
| 23 feb 2023 | 4,1370 | 4,1370 | 4,1370 | 4,1370 | 4,1370 | - |
| 22 feb 2023 | 4,2005 | 4,2005 | 4,2005 | 4,2005 | 4,2005 | - |
| 21 feb 2023 | 4,2910 | 4,2910 | 4,2910 | 4,2910 | 4,2910 | - |
| 20 feb 2023 | 4,2990 | 4,2990 | 4,2990 | 4,2990 | 4,2990 | - |
| 17 feb 2023 | 4,2955 | 4,2955 | 4,2955 | 4,2955 | 4,2955 | - |
| 16 feb 2023 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | - |
| 15 feb 2023 | 4,3135 | 4,3135 | 4,3135 | 4,3135 | 4,3135 | - |
| 14 feb 2023 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 13 feb 2023 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | - |
| 10 feb 2023 | 4,4450 | 4,4450 | 4,4450 | 4,4450 | 4,4450 | - |
| 09 feb 2023 | 4,6635 | 4,6635 | 4,6635 | 4,6635 | 4,6635 | - |
| 08 feb 2023 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 07 feb 2023 | 4,6650 | 4,6650 | 4,6650 | 4,6650 | 4,6650 | - |
| 06 feb 2023 | 4,7845 | 4,7845 | 4,7845 | 4,7845 | 4,7845 | - |
| 03 feb 2023 | 4,8865 | 4,8865 | 4,8865 | 4,8865 | 4,8865 | - |
| 02 feb 2023 | 5,2340 | 5,2340 | 5,2340 | 5,2340 | 5,2340 | - |
| 01 feb 2023 | 5,2720 | 5,2720 | 5,2720 | 5,2720 | 5,2720 | - |
| 31 gen 2023 | 5,3920 | 5,3920 | 5,3920 | 5,3920 | 5,3920 | - |
| 30 gen 2023 | 5,4040 | 5,4040 | 5,4040 | 5,4040 | 5,4040 | - |
| 27 gen 2023 | 5,3910 | 5,3910 | 5,3910 | 5,3910 | 5,3910 | - |
| 26 gen 2023 | 5,3940 | 5,3940 | 5,3940 | 5,3940 | 5,3940 | - |
| 25 gen 2023 | 5,2680 | 5,2680 | 5,2680 | 5,2680 | 5,2680 | - |
| 24 gen 2023 | 5,3720 | 5,3720 | 5,3720 | 5,3720 | 5,3720 | - |
| 23 gen 2023 | 5,3360 | 5,3360 | 5,3360 | 5,3360 | 5,3360 | - |
| 20 gen 2023 | 5,3340 | 5,3340 | 5,3340 | 5,3340 | 5,3340 | - |
| 19 gen 2023 | 5,3680 | 5,3680 | 5,3680 | 5,3680 | 5,3680 | - |
| 18 gen 2023 | 5,5180 | 5,5180 | 5,5180 | 5,5180 | 5,5180 | - |
| 17 gen 2023 | 5,4690 | 5,4690 | 5,4690 | 5,4690 | 5,4690 | - |
| 16 gen 2023 | 5,4640 | 5,4640 | 5,4640 | 5,4640 | 5,4640 | - |
| 13 gen 2023 | 5,4510 | 5,4510 | 5,4510 | 5,4510 | 5,4510 | - |
| 12 gen 2023 | 5,5090 | 5,5090 | 5,5090 | 5,5090 | 5,5090 | - |
| 11 gen 2023 | 5,4720 | 5,4720 | 5,4720 | 5,4720 | 5,4720 | - |
| 10 gen 2023 | 5,4720 | 5,4720 | 5,4720 | 5,4720 | 5,4720 | - |
| 09 gen 2023 | 5,5830 | 5,5830 | 5,5830 | 5,5830 | 5,5830 | - |
| 06 gen 2023 | 5,5640 | 5,5640 | 5,5640 | 5,5640 | 5,5640 | - |
| 05 gen 2023 | 5,4540 | 5,4540 | 5,4540 | 5,4540 | 5,4540 | - |
| 04 gen 2023 | 5,4520 | 5,4520 | 5,4520 | 5,4520 | 5,4520 | - |
| 03 gen 2023 | 5,4570 | 5,4570 | 5,4570 | 5,4570 | 5,4570 | - |
| 02 gen 2023 | 5,4370 | 5,4370 | 5,4370 | 5,4370 | 5,4370 | - |
| 30 dic 2022 | 5,4280 | 5,4280 | 5,4280 | 5,4280 | 5,4280 | - |
| 29 dic 2022 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | - |
| 28 dic 2022 | 5,4180 | 5,4180 | 5,4180 | 5,4180 | 5,4180 | - |
| 27 dic 2022 | 5,4490 | 5,4490 | 5,4490 | 5,4490 | 5,4490 | - |
| 23 dic 2022 | 5,4720 | 5,4720 | 5,4720 | 5,4720 | 5,4720 | - |
| 22 dic 2022 | 5,5310 | 5,5310 | 5,5310 | 5,5310 | 5,5310 | - |
| 21 dic 2022 | 5,5450 | 5,5450 | 5,5450 | 5,5450 | 5,5450 | - |
| 20 dic 2022 | 5,5360 | 5,5360 | 5,5360 | 5,5360 | 5,5360 | - |
| 19 dic 2022 | 5,6080 | 5,6080 | 5,6080 | 5,6080 | 5,6080 | - |
| 16 dic 2022 | 5,5910 | 5,5910 | 5,5910 | 5,5910 | 5,5910 | - |
| 15 dic 2022 | 5,7290 | 5,7290 | 5,7290 | 5,7290 | 5,7290 | - |
| 14 dic 2022 | 5,8020 | 5,8020 | 5,8020 | 5,8020 | 5,8020 | - |
| 13 dic 2022 | 5,8240 | 5,8240 | 5,8240 | 5,8240 | 5,8240 | - |
| 12 dic 2022 | 5,7930 | 5,7930 | 5,7930 | 5,7930 | 5,7930 | - |
| 09 dic 2022 | 5,8190 | 5,8190 | 5,8190 | 5,8190 | 5,8190 | - |
| 08 dic 2022 | 5,8880 | 5,8880 | 5,8880 | 5,8880 | 5,8880 | - |
| 07 dic 2022 | 5,8770 | 5,8770 | 5,8770 | 5,8770 | 5,8770 | - |
| 06 dic 2022 | 5,8840 | 5,8840 | 5,8840 | 5,8840 | 5,8840 | - |
| 05 dic 2022 | 5,8850 | 5,8850 | 5,8850 | 5,8850 | 5,8850 | - |
| 02 dic 2022 | 6,0690 | 6,0690 | 6,0690 | 6,0690 | 6,0690 | - |
| 01 dic 2022 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 30 nov 2022 | 6,1950 | 6,1950 | 6,1950 | 6,1950 | 6,1950 | - |
| 29 nov 2022 | 6,1550 | 6,1550 | 6,1550 | 6,1550 | 6,1550 | - |
| 28 nov 2022 | 6,2130 | 6,2130 | 6,2130 | 6,2130 | 6,2130 | - |
| 25 nov 2022 | 6,2310 | 6,2310 | 6,2310 | 6,2310 | 6,2310 | - |
| 24 nov 2022 | 6,2240 | 6,2240 | 6,2240 | 6,2240 | 6,2240 | - |
| 23 nov 2022 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | - |
| 22 nov 2022 | 6,2550 | 6,2550 | 6,2550 | 6,2550 | 6,2550 | - |
| 21 nov 2022 | 6,1790 | 6,1790 | 6,1790 | 6,1790 | 6,1790 | - |
| 18 nov 2022 | 6,1040 | 6,1040 | 6,1040 | 6,1040 | 6,1040 | - |
| 17 nov 2022 | 6,2460 | 6,2460 | 6,2460 | 6,2460 | 6,2460 | - |
| 16 nov 2022 | 6,2220 | 6,2220 | 6,2220 | 6,2220 | 6,2220 | - |
| 15 nov 2022 | 6,2170 | 6,2170 | 6,2170 | 6,2170 | 6,2170 | - |
| 14 nov 2022 | 6,2070 | 6,2070 | 6,2070 | 6,2070 | 6,2070 | - |
| 11 nov 2022 | 6,2760 | 6,2760 | 6,2760 | 6,2760 | 6,2760 | - |
| 10 nov 2022 | 6,3030 | 6,3030 | 6,3030 | 6,3030 | 6,3030 | - |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
