Italia markets close in 46 minutes
FTSE MIB
33.560,80 -146,41 (-0,43%) Dow Jones
38.985,12 -127,04 (-0,32%) Nasdaq
17.758,95 +41,30 (+0,23%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,64 -0,19 (-0,24%) Bitcoin EUR
57.633,75 -319,33 (-0,55%)
Saturn Oil & Gas Inc (SMKA.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:03AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 1,6860 | 1,6860 | 1,6860 | 1,6860 | 1,6860 | 3.000 |
| 25 giu 2024 | 1,7880 | 1,7880 | 1,7880 | 1,7880 | 1,7880 | - |
| 24 giu 2024 | 1,7360 | 1,7360 | 1,7360 | 1,7360 | 1,7360 | - |
| 21 giu 2024 | 1,7680 | 1,7680 | 1,7680 | 1,7680 | 1,7680 | - |
| 20 giu 2024 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | - |
| 19 giu 2024 | 1,7060 | 1,7060 | 1,7060 | 1,7060 | 1,7060 | - |
| 18 giu 2024 | 1,7480 | 1,7480 | 1,7480 | 1,7480 | 1,7480 | - |
| 17 giu 2024 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | - |
| 14 giu 2024 | 1,7460 | 1,7460 | 1,7460 | 1,7460 | 1,7460 | - |
| 13 giu 2024 | 1,7260 | 1,7260 | 1,7260 | 1,7260 | 1,7260 | - |
| 12 giu 2024 | 1,7940 | 1,7940 | 1,7940 | 1,7940 | 1,7940 | - |
| 11 giu 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 10 giu 2024 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | - |
| 07 giu 2024 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | - |
| 06 giu 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 05 giu 2024 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | - |
| 04 giu 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 03 giu 2024 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | - |
| 31 mag 2024 | 1,7240 | 1,7240 | 1,7240 | 1,7240 | 1,7240 | - |
| 30 mag 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 29 mag 2024 | 1,7360 | 1,7360 | 1,7360 | 1,7360 | 1,7360 | - |
| 28 mag 2024 | 1,7080 | 1,7080 | 1,7080 | 1,7080 | 1,7080 | - |
| 27 mag 2024 | 1,7060 | 1,7060 | 1,7060 | 1,7060 | 1,7060 | - |
| 24 mag 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 23 mag 2024 | 1,7220 | 1,7220 | 1,7220 | 1,7220 | 1,7220 | - |
| 22 mag 2024 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | - |
| 21 mag 2024 | 1,6940 | 1,6940 | 1,6940 | 1,6940 | 1,6940 | - |
| 20 mag 2024 | 1,6940 | 1,6940 | 1,6940 | 1,6940 | 1,6940 | - |
| 17 mag 2024 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | - |
| 16 mag 2024 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | - |
| 15 mag 2024 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | - |
| 14 mag 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 13 mag 2024 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | - |
| 10 mag 2024 | 1,7360 | 1,7360 | 1,7360 | 1,7360 | 1,7360 | - |
| 09 mag 2024 | 1,6360 | 1,6360 | 1,6360 | 1,6360 | 1,6360 | - |
| 08 mag 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 07 mag 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 06 mag 2024 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | - |
| 03 mag 2024 | 1,7720 | 1,7720 | 1,7720 | 1,7720 | 1,7720 | - |
| 02 mag 2024 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | - |
| 30 apr 2024 | 1,8560 | 1,8560 | 1,8560 | 1,8560 | 1,8560 | - |
| 29 apr 2024 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | - |
| 26 apr 2024 | 1,8160 | 1,8160 | 1,8160 | 1,8160 | 1,8160 | - |
| 25 apr 2024 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | - |
| 24 apr 2024 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | - |
| 23 apr 2024 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | - |
| 22 apr 2024 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | - |
| 19 apr 2024 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | - |
| 18 apr 2024 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | - |
| 17 apr 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 16 apr 2024 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | - |
| 15 apr 2024 | 1,9060 | 1,9060 | 1,9060 | 1,9060 | 1,9060 | - |
| 12 apr 2024 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | - |
| 11 apr 2024 | 1,9340 | 1,9340 | 1,9340 | 1,9340 | 1,9340 | - |
| 10 apr 2024 | 1,9180 | 1,9200 | 1,9180 | 1,9200 | 1,9200 | 3.000 |
| 09 apr 2024 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | - |
| 08 apr 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
| 05 apr 2024 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | - |
| 04 apr 2024 | 1,7320 | 1,7320 | 1,7320 | 1,7320 | 1,7320 | - |
| 03 apr 2024 | 1,6960 | 1,6960 | 1,6960 | 1,6960 | 1,6960 | - |
| 02 apr 2024 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | - |
| 28 mar 2024 | 1,6720 | 1,6720 | 1,6720 | 1,6720 | 1,6720 | - |
| 27 mar 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 26 mar 2024 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | - |
| 25 mar 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 22 mar 2024 | 1,6740 | 1,6740 | 1,6740 | 1,6740 | 1,6740 | - |
| 21 mar 2024 | 1,6140 | 1,6140 | 1,6140 | 1,6140 | 1,6140 | - |
| 20 mar 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 19 mar 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 18 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 15 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 14 mar 2024 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | - |
| 13 mar 2024 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | - |
| 12 mar 2024 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | - |
| 11 mar 2024 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | - |
| 08 mar 2024 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | - |
| 07 mar 2024 | 1,5780 | 1,5780 | 1,5780 | 1,5780 | 1,5780 | - |
| 06 mar 2024 | 1,5680 | 1,5680 | 1,5680 | 1,5680 | 1,5680 | - |
| 05 mar 2024 | 1,5960 | 1,5960 | 1,5960 | 1,5960 | 1,5960 | - |
| 04 mar 2024 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | - |
| 01 mar 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 29 feb 2024 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | - |
| 28 feb 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | - |
| 27 feb 2024 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | - |
| 26 feb 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | - |
| 23 feb 2024 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | - |
| 22 feb 2024 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | - |
| 21 feb 2024 | 1,5340 | 1,5340 | 1,5340 | 1,5340 | 1,5340 | - |
| 20 feb 2024 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | - |
| 19 feb 2024 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | - |
| 16 feb 2024 | 1,5680 | 1,5680 | 1,5680 | 1,5680 | 1,5680 | - |
| 15 feb 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
| 14 feb 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
| 13 feb 2024 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | - |
| 12 feb 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
| 09 feb 2024 | 1,5380 | 1,5380 | 1,5380 | 1,5380 | 1,5380 | - |
| 08 feb 2024 | 1,5460 | 1,5460 | 1,5460 | 1,5460 | 1,5460 | - |
| 07 feb 2024 | 1,5340 | 1,5340 | 1,5340 | 1,5340 | 1,5340 | - |
| 06 feb 2024 | 1,5980 | 1,6000 | 1,5980 | 1,6000 | 1,6000 | 1.000 |
| 05 feb 2024 | 1,6140 | 1,7060 | 1,6140 | 1,7060 | 1,7060 | 3.000 |
| *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.