Italia markets closed
Dow Jones
38.085,67 +182,38 (+0,48%) Nasdaq
15.747,15 +141,67 (+0,91%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
55.083,02 +1.908,63 (+3,59%) CMC Crypto 200
1.271,64 +0,90 (+0,07%)
BlackBerry Ltd (RI1.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:31PM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 2,6200 | 2,6570 | 2,6190 | 2,6570 | 2,6570 | 1.500 |
| 30 apr 2024 | 2,6580 | 2,6580 | 2,5970 | 2,5970 | 2,5970 | - |
| 29 apr 2024 | 2,6280 | 2,6710 | 2,6280 | 2,6680 | 2,6680 | - |
| 26 apr 2024 | 2,5840 | 2,6640 | 2,5840 | 2,6400 | 2,6400 | - |
| 25 apr 2024 | 2,6160 | 2,6820 | 2,5650 | 2,5650 | 2,5650 | - |
| 24 apr 2024 | 2,6900 | 2,6980 | 2,6810 | 2,6860 | 2,6860 | - |
| 23 apr 2024 | 2,5980 | 2,6830 | 2,5890 | 2,6830 | 2,6830 | - |
| 22 apr 2024 | 2,5630 | 2,5940 | 2,5370 | 2,5940 | 2,5940 | - |
| 19 apr 2024 | 2,5330 | 2,5940 | 2,5330 | 2,5840 | 2,5840 | - |
| 18 apr 2024 | 2,5840 | 2,6240 | 2,5840 | 2,6240 | 2,6240 | - |
| 17 apr 2024 | 2,5480 | 2,6580 | 2,5480 | 2,6580 | 2,6580 | - |
| 16 apr 2024 | 2,5830 | 2,5830 | 2,5200 | 2,5770 | 2,5770 | - |
| 15 apr 2024 | 2,8450 | 2,8460 | 2,6090 | 2,6090 | 2,6090 | - |
| 12 apr 2024 | 2,9530 | 2,9610 | 2,8290 | 2,8290 | 2,8290 | - |
| 11 apr 2024 | 2,8720 | 2,9290 | 2,8350 | 2,9290 | 2,9290 | - |
| 10 apr 2024 | 2,8260 | 2,8390 | 2,8230 | 2,8390 | 2,8390 | - |
| 09 apr 2024 | 2,6140 | 2,8740 | 2,6140 | 2,7750 | 2,7750 | 1.500 |
| 08 apr 2024 | 2,5550 | 2,6200 | 2,5550 | 2,6200 | 2,6200 | - |
| 05 apr 2024 | 2,6270 | 2,6520 | 2,5870 | 2,6520 | 2,6520 | - |
| 04 apr 2024 | 2,6960 | 2,8190 | 2,6850 | 2,8190 | 2,8190 | - |
| 03 apr 2024 | 2,5620 | 2,5890 | 2,5620 | 2,5780 | 2,5780 | - |
| 02 apr 2024 | 2,4880 | 2,6040 | 2,4830 | 2,6040 | 2,6040 | - |
| 28 mar 2024 | 2,5120 | 2,5700 | 2,4920 | 2,5700 | 2,5700 | - |
| 27 mar 2024 | 2,4260 | 2,5360 | 2,4180 | 2,5360 | 2,5360 | - |
| 26 mar 2024 | 2,4200 | 2,4500 | 2,4020 | 2,4500 | 2,4500 | - |
| 25 mar 2024 | 2,4460 | 2,4840 | 2,4460 | 2,4580 | 2,4580 | - |
| 22 mar 2024 | 2,5260 | 2,5300 | 2,4660 | 2,4660 | 2,4660 | - |
| 21 mar 2024 | 2,3780 | 2,5640 | 2,3660 | 2,5640 | 2,5640 | - |
| 20 mar 2024 | 2,2880 | 2,3560 | 2,2680 | 2,3560 | 2,3560 | - |
| 19 mar 2024 | 2,4140 | 2,4460 | 2,2780 | 2,2780 | 2,2780 | - |
| 18 mar 2024 | 2,6060 | 2,6060 | 2,4140 | 2,4140 | 2,4140 | - |
| 15 mar 2024 | 2,7660 | 2,7900 | 2,6300 | 2,6300 | 2,6300 | - |
| 14 mar 2024 | 2,8300 | 2,8380 | 2,7540 | 2,7940 | 2,7940 | 35 |
| 13 mar 2024 | 2,7660 | 2,8220 | 2,7620 | 2,8220 | 2,8220 | 50 |
| 12 mar 2024 | 2,7700 | 2,8120 | 2,7700 | 2,7840 | 2,7840 | - |
| 11 mar 2024 | 2,5020 | 2,7940 | 2,5020 | 2,7940 | 2,7940 | - |
| 08 mar 2024 | 2,4540 | 2,5180 | 2,4540 | 2,4820 | 2,4820 | - |
| 07 mar 2024 | 2,4140 | 2,4800 | 2,4140 | 2,4800 | 2,4800 | - |
| 06 mar 2024 | 2,4220 | 2,4540 | 2,4140 | 2,4540 | 2,4540 | - |
| 05 mar 2024 | 2,4300 | 2,4300 | 2,4100 | 2,4180 | 2,4180 | - |
| 04 mar 2024 | 2,5360 | 2,5380 | 2,4540 | 2,4540 | 2,4540 | - |
| 01 mar 2024 | 2,5380 | 2,5880 | 2,5300 | 2,5880 | 2,5880 | - |
| 29 feb 2024 | 2,4540 | 2,5340 | 2,4440 | 2,5220 | 2,5220 | - |
| 28 feb 2024 | 2,4720 | 2,4760 | 2,4580 | 2,4760 | 2,4760 | - |
| 27 feb 2024 | 2,3760 | 2,4720 | 2,3760 | 2,4640 | 2,4640 | - |
| 26 feb 2024 | 2,3940 | 2,3960 | 2,3840 | 2,3920 | 2,3920 | - |
| 23 feb 2024 | 2,4260 | 2,4260 | 2,3880 | 2,3880 | 2,3880 | - |
| 22 feb 2024 | 2,4840 | 2,4900 | 2,4160 | 2,4160 | 2,4160 | - |
| 21 feb 2024 | 2,4700 | 2,4920 | 2,4580 | 2,4920 | 2,4920 | - |
| 20 feb 2024 | 2,5580 | 2,5580 | 2,4840 | 2,5100 | 2,5100 | - |
| 19 feb 2024 | 2,5560 | 2,5700 | 2,5560 | 2,5640 | 2,5640 | - |
| 16 feb 2024 | 2,6060 | 2,6520 | 2,5980 | 2,6020 | 2,6020 | - |
| 15 feb 2024 | 2,6000 | 2,6040 | 2,5960 | 2,6040 | 2,6040 | - |
| 14 feb 2024 | 2,5100 | 2,6040 | 2,5100 | 2,6040 | 2,6040 | - |
| 13 feb 2024 | 2,5720 | 2,5760 | 2,4920 | 2,5220 | 2,5220 | - |
| 12 feb 2024 | 2,5580 | 2,6420 | 2,5580 | 2,6100 | 2,6100 | - |
| 09 feb 2024 | 2,5580 | 2,5800 | 2,5340 | 2,5800 | 2,5800 | - |
| 08 feb 2024 | 2,5080 | 2,5560 | 2,5080 | 2,5560 | 2,5560 | - |
| 07 feb 2024 | 2,5140 | 2,5540 | 2,5140 | 2,5480 | 2,5480 | - |
| 06 feb 2024 | 2,4960 | 2,5160 | 2,4620 | 2,5160 | 2,5160 | - |
| 05 feb 2024 | 2,4720 | 2,4760 | 2,4340 | 2,4420 | 2,4420 | - |
| 02 feb 2024 | 2,5600 | 2,5600 | 2,4980 | 2,4980 | 2,4980 | - |
| 01 feb 2024 | 2,5620 | 2,5980 | 2,5440 | 2,5440 | 2,5440 | - |
| 31 gen 2024 | 2,5900 | 2,6340 | 2,5820 | 2,6200 | 2,6200 | - |
| 30 gen 2024 | 2,7000 | 2,7120 | 2,6240 | 2,6240 | 2,6240 | - |
| 29 gen 2024 | 2,6660 | 2,6680 | 2,6600 | 2,6660 | 2,6660 | - |
| 26 gen 2024 | 2,6900 | 2,7460 | 2,6700 | 2,6700 | 2,6700 | - |
| 25 gen 2024 | 2,6700 | 2,7700 | 2,6660 | 2,7700 | 2,7700 | - |
| 24 gen 2024 | 2,8980 | 2,9180 | 2,6280 | 2,6280 | 2,6280 | - |
| 23 gen 2024 | 3,2460 | 3,2760 | 3,2420 | 3,2480 | 3,2480 | - |
| 22 gen 2024 | 3,1280 | 3,2240 | 3,1040 | 3,2240 | 3,2240 | - |
| 19 gen 2024 | 3,0820 | 3,1360 | 3,0820 | 3,1020 | 3,1020 | - |
| 18 gen 2024 | 3,0240 | 3,0940 | 3,0240 | 3,0680 | 3,0680 | - |
| 17 gen 2024 | 3,0800 | 3,0800 | 3,0300 | 3,0400 | 3,0400 | - |
| 16 gen 2024 | 3,1100 | 3,1240 | 3,1000 | 3,1200 | 3,1200 | - |
| 15 gen 2024 | 3,0720 | 3,1120 | 3,0720 | 3,1020 | 3,1020 | - |
| 12 gen 2024 | 3,0560 | 3,1060 | 3,0560 | 3,1040 | 3,1040 | - |
| 11 gen 2024 | 3,0820 | 3,0900 | 3,0200 | 3,0200 | 3,0200 | - |
| 10 gen 2024 | 2,9800 | 3,0200 | 2,9800 | 3,0200 | 3,0200 | - |
| 09 gen 2024 | 2,9160 | 2,9600 | 2,9160 | 2,9560 | 2,9560 | - |
| 08 gen 2024 | 2,9520 | 2,9980 | 2,9520 | 2,9620 | 2,9620 | 30 |
| 05 gen 2024 | 2,9380 | 2,9520 | 2,9360 | 2,9520 | 2,9520 | - |
| 04 gen 2024 | 3,0340 | 3,0440 | 2,9320 | 2,9320 | 2,9320 | - |
| 03 gen 2024 | 3,0980 | 3,0980 | 3,0520 | 3,0520 | 3,0520 | - |
| 02 gen 2024 | 3,1800 | 3,1840 | 3,1340 | 3,1340 | 3,1340 | - |
| 29 dic 2023 | 3,1780 | 3,2020 | 3,1780 | 3,1860 | 3,1860 | - |
| 28 dic 2023 | 3,1840 | 3,2220 | 3,1680 | 3,2000 | 3,2000 | - |
| 27 dic 2023 | 3,2340 | 3,2440 | 3,2020 | 3,2140 | 3,2140 | - |
| 22 dic 2023 | 3,2540 | 3,2540 | 3,1780 | 3,2500 | 3,2500 | - |
| 21 dic 2023 | 3,4700 | 3,5440 | 3,2040 | 3,2040 | 3,2040 | - |
| 20 dic 2023 | 3,8260 | 3,8580 | 3,6360 | 3,8380 | 3,8380 | - |
| 19 dic 2023 | 3,7520 | 3,8700 | 3,7340 | 3,7960 | 3,7960 | - |
| 18 dic 2023 | 3,9840 | 3,9840 | 3,8140 | 3,8140 | 3,8140 | - |
| 15 dic 2023 | 3,9180 | 4,0280 | 3,9180 | 3,9500 | 3,9500 | - |
| 14 dic 2023 | 3,8960 | 3,9420 | 3,8300 | 3,9260 | 3,9260 | - |
| 13 dic 2023 | 3,7480 | 3,7900 | 3,7480 | 3,7780 | 3,7780 | - |
| 12 dic 2023 | 3,7700 | 3,7720 | 3,7440 | 3,7480 | 3,7480 | - |
| 11 dic 2023 | 3,7580 | 3,8340 | 3,7320 | 3,7900 | 3,7900 | - |
| 08 dic 2023 | 3,6000 | 3,7320 | 3,5960 | 3,7320 | 3,7320 | - |
| 07 dic 2023 | 3,6240 | 3,6700 | 3,6000 | 3,6520 | 3,6520 | - |
| *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.