Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.642,05 +22,89 (+0,04%)
Seatrium Limited (S8N0.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:04AM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 2.119 |
| 27 giu 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
| 26 giu 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 25 giu 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 24 giu 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 21 giu 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 20 giu 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 19 giu 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 18 giu 2024 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | - |
| 17 giu 2024 | 1,1410 | 1,1410 | 1,1410 | 1,1410 | 1,1410 | - |
| 14 giu 2024 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | - |
| 13 giu 2024 | 1,1460 | 1,1460 | 1,1460 | 1,1460 | 1,1460 | - |
| 12 giu 2024 | 1,1636 | 1,1636 | 1,1636 | 1,1636 | 1,1636 | - |
| 11 giu 2024 | 1,1744 | 1,1744 | 1,1744 | 1,1744 | 1,1744 | - |
| 10 giu 2024 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | - |
| 07 giu 2024 | 1,1542 | 1,1542 | 1,1542 | 1,1542 | 1,1542 | - |
| 06 giu 2024 | 1,1398 | 1,1398 | 1,1196 | 1,1196 | 1,1196 | 750 |
| 05 giu 2024 | 1,1814 | 1,1814 | 1,1814 | 1,1814 | 1,1814 | - |
| 04 giu 2024 | 1,1848 | 1,1848 | 1,1848 | 1,1848 | 1,1848 | - |
| 03 giu 2024 | 1,2070 | 1,2070 | 1,2070 | 1,2070 | 1,2070 | - |
| 31 mag 2024 | 1,2104 | 1,2104 | 1,2104 | 1,2104 | 1,2104 | - |
| 30 mag 2024 | 1,2594 | 1,2594 | 1,2594 | 1,2594 | 1,2594 | - |
| 29 mag 2024 | 1,2698 | 1,2698 | 1,2698 | 1,2698 | 1,2698 | - |
| 28 mag 2024 | 1,1940 | 1,2212 | 1,1940 | 1,2212 | 1,2212 | 1 |
| 27 mag 2024 | 1,2018 | 1,2018 | 1,2018 | 1,2018 | 1,2018 | - |
| 24 mag 2024 | 1,0550 | 1,0550 | 1,0290 | 1,0290 | 1,0290 | 12 |
| 23 mag 2024 | 1,0618 | 1,0618 | 1,0618 | 1,0618 | 1,0618 | - |
| 22 mag 2024 | 1,0546 | 1,0546 | 1,0546 | 1,0546 | 1,0546 | - |
| 21 mag 2024 | 1,0670 | 1,0670 | 1,0358 | 1,0358 | 1,0358 | 1 |
| 20 mag 2024 | 1,0604 | 1,0604 | 1,0604 | 1,0604 | 1,0604 | - |
| 17 mag 2024 | 1,0678 | 1,0678 | 1,0678 | 1,0678 | 1,0678 | - |
| 16 mag 2024 | 1,1022 | 1,1022 | 1,1022 | 1,1022 | 1,1022 | - |
| 15 mag 2024 | 1,0756 | 1,0756 | 1,0756 | 1,0756 | 1,0756 | - |
| 14 mag 2024 | 1,2118 | 1,2118 | 1,2118 | 1,2118 | 1,2118 | - |
| 13 mag 2024 | 1,1858 | 1,1988 | 1,1834 | 1,1834 | 1,1834 | 46 |
| 10 mag 2024 | 1,2134 | 1,2204 | 1,1600 | 1,1602 | 1,1602 | 84 |
| 09 mag 2024 | 1,2764 | 1,2764 | 1,2288 | 1,2288 | 1,2288 | 1 |
| 08 mag 2024 | 1,2894 | 1,2894 | 1,2894 | 1,2894 | 1,2894 | - |
| 07 mag 2024 | 1,2970 | 1,2970 | 1,2970 | 1,2970 | 1,2970 | - |
| 07 mag 2024 | 1:20 Frazionamento azionario | |||||
| 06 mag 2024 | 1,1140 | 1,4000 | 1,1140 | 1,4000 | 1,4000 | 122 |
| 03 mag 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 02 mag 2024 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | - |
| 30 apr 2024 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | - |
| 29 apr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 26 apr 2024 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | - |
| 25 apr 2024 | 1,0560 | 1,0560 | 1,0560 | 1,0560 | 1,0560 | - |
| 24 apr 2024 | 1,0300 | 1,3320 | 1,0300 | 1,3320 | 1,3320 | 80 |
| 23 apr 2024 | 0,9780 | 0,9780 | 0,9780 | 0,9780 | 0,9780 | - |
| 22 apr 2024 | 0,9640 | 0,9640 | 0,9640 | 0,9640 | 0,9640 | - |
| 19 apr 2024 | 0,9120 | 0,9120 | 0,9120 | 0,9120 | 0,9120 | - |
| 18 apr 2024 | 0,9240 | 0,9240 | 0,9240 | 0,9240 | 0,9240 | - |
| 17 apr 2024 | 0,9260 | 0,9260 | 0,9260 | 0,9260 | 0,9260 | - |
| 16 apr 2024 | 0,9120 | 0,9120 | 0,9120 | 0,9120 | 0,9120 | - |
| 15 apr 2024 | 0,9260 | 0,9260 | 0,9260 | 0,9260 | 0,9260 | - |
| 12 apr 2024 | 1,0080 | 1,0080 | 1,0080 | 1,0080 | 1,0080 | - |
| 11 apr 2024 | 1,0180 | 1,0180 | 1,0040 | 1,0040 | 1,0040 | 286 |
| 10 apr 2024 | 1,0280 | 1,0280 | 1,0280 | 1,0280 | 1,0280 | - |
| 09 apr 2024 | 1,0240 | 1,0240 | 1,0240 | 1,0240 | 1,0240 | - |
| 08 apr 2024 | 1,0120 | 1,0120 | 1,0120 | 1,0120 | 1,0120 | - |
| 05 apr 2024 | 0,9860 | 0,9860 | 0,9860 | 0,9860 | 0,9860 | - |
| 04 apr 2024 | 1,0260 | 1,0260 | 1,0260 | 1,0260 | 1,0260 | - |
| 03 apr 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 02 apr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 28 mar 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
| 27 mar 2024 | 1,2500 | 1,2500 | 0,9400 | 0,9400 | 0,9400 | 2.000 |
| 26 mar 2024 | 0,9700 | 1,2800 | 0,9700 | 1,2800 | 1,2800 | 200 |
| 25 mar 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | - |
| 22 mar 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | - |
| 21 mar 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
| 20 mar 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | - |
| 19 mar 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
| 18 mar 2024 | 0,8100 | 0,8100 | 0,8100 | 0,8100 | 0,8100 | - |
| 15 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 14 mar 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 13 mar 2024 | 1,0400 | 1,2000 | 1,0400 | 1,2000 | 1,2000 | 954 |
| 12 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 11 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 08 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 07 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 06 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 05 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 04 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 01 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 29 feb 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 28 feb 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 27 feb 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 26 feb 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 23 feb 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 22 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 21 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 20 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 19 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 16 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 15 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 14 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 13 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 12 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 09 feb 2024 | 1,0000 | 1,1300 | 1,0000 | 1,0000 | 1,0000 | 1.011 |
| 08 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| *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.