Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.559,08 +60,68 (+0,11%)
Seabridge Gold Inc. (SRM.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:36AM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 14,14 | 14,34 | 14,14 | 14,34 | 14,34 | 1.500 |
| 09 mag 2024 | 13,84 | 13,84 | 13,84 | 13,84 | 13,84 | - |
| 08 mag 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
| 07 mag 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
| 06 mag 2024 | 13,71 | 13,71 | 13,71 | 13,71 | 13,71 | - |
| 03 mag 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 02 mag 2024 | 14,05 | 14,07 | 14,05 | 14,07 | 14,07 | 300 |
| 30 apr 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 29 apr 2024 | 14,72 | 14,90 | 14,72 | 14,90 | 14,90 | 125 |
| 26 apr 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,42 | - |
| 25 apr 2024 | 14,05 | 14,38 | 14,05 | 14,38 | 14,38 | 300 |
| 24 apr 2024 | 13,56 | 13,78 | 13,56 | 13,78 | 13,78 | 100 |
| 23 apr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 22 apr 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | - |
| 19 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 18 apr 2024 | 14,37 | 14,37 | 14,37 | 14,37 | 14,37 | - |
| 17 apr 2024 | 14,38 | 14,38 | 14,38 | 14,38 | 14,38 | - |
| 16 apr 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
| 15 apr 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,42 | - |
| 12 apr 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 11 apr 2024 | 14,80 | 15,20 | 14,80 | 15,20 | 15,20 | 15 |
| 10 apr 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | 175 |
| 09 apr 2024 | 14,53 | 14,53 | 14,53 | 14,53 | 14,53 | - |
| 08 apr 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 05 apr 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 04 apr 2024 | 15,26 | 15,26 | 14,84 | 14,84 | 14,84 | 155 |
| 03 apr 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 02 apr 2024 | 14,67 | 14,79 | 14,67 | 14,79 | 14,79 | 200 |
| 28 mar 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
| 27 mar 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
| 26 mar 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
| 25 mar 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
| 22 mar 2024 | 12,25 | 12,25 | 12,25 | 12,25 | 12,25 | - |
| 21 mar 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
| 20 mar 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 19 mar 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
| 18 mar 2024 | 12,25 | 12,25 | 12,25 | 12,25 | 12,25 | - |
| 15 mar 2024 | 12,20 | 12,35 | 12,20 | 12,35 | 12,35 | 100 |
| 14 mar 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 13 mar 2024 | 12,25 | 12,25 | 12,25 | 12,25 | 12,25 | - |
| 12 mar 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
| 11 mar 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 08 mar 2024 | 12,45 | 12,75 | 12,45 | 12,75 | 12,75 | 20 |
| 07 mar 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 06 mar 2024 | 11,45 | 11,90 | 11,45 | 11,90 | 11,90 | 10 |
| 05 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 04 mar 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 01 mar 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
| 29 feb 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 28 feb 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | 900 |
| 27 feb 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 26 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 23 feb 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 22 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 21 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
| 20 feb 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 19 feb 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 16 feb 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
| 15 feb 2024 | 8,70 | 10,10 | 8,70 | 10,10 | 10,10 | 800 |
| 14 feb 2024 | 8,72 | 8,72 | 8,72 | 8,72 | 8,72 | - |
| 13 feb 2024 | 9,26 | 9,26 | 9,26 | 9,26 | 9,26 | - |
| 12 feb 2024 | 9,12 | 9,14 | 9,12 | 9,14 | 9,14 | 150 |
| 09 feb 2024 | 9,20 | 9,20 | 9,18 | 9,18 | 9,18 | 200 |
| 08 feb 2024 | 9,40 | 9,40 | 9,40 | 9,40 | 9,40 | 29 |
| 07 feb 2024 | 9,58 | 9,58 | 9,58 | 9,58 | 9,58 | - |
| 06 feb 2024 | 9,62 | 9,62 | 9,60 | 9,60 | 9,60 | 185 |
| 05 feb 2024 | 9,74 | 9,74 | 9,74 | 9,74 | 9,74 | - |
| 02 feb 2024 | 10,00 | 10,00 | 9,80 | 9,80 | 9,80 | 50 |
| 01 feb 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | - |
| 31 gen 2024 | 9,82 | 9,82 | 9,82 | 9,82 | 9,82 | - |
| 30 gen 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 29 gen 2024 | 9,52 | 9,64 | 9,52 | 9,64 | 9,64 | 1.000 |
| 26 gen 2024 | 9,58 | 9,58 | 9,58 | 9,58 | 9,58 | - |
| 25 gen 2024 | 9,38 | 9,38 | 9,38 | 9,38 | 9,38 | - |
| 24 gen 2024 | 9,54 | 9,54 | 9,54 | 9,54 | 9,54 | - |
| 23 gen 2024 | 9,42 | 9,42 | 9,42 | 9,42 | 9,42 | - |
| 22 gen 2024 | 9,60 | 9,60 | 9,60 | 9,60 | 9,60 | - |
| 19 gen 2024 | 9,68 | 9,68 | 9,68 | 9,68 | 9,68 | - |
| 18 gen 2024 | 9,70 | 9,70 | 9,70 | 9,70 | 9,70 | - |
| 17 gen 2024 | 9,82 | 9,82 | 9,82 | 9,82 | 9,82 | - |
| 16 gen 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 15 gen 2024 | 9,86 | 9,86 | 9,86 | 9,86 | 9,86 | - |
| 12 gen 2024 | 9,86 | 9,86 | 9,86 | 9,86 | 9,86 | - |
| 11 gen 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 10 gen 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 09 gen 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 08 gen 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 05 gen 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 04 gen 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 03 gen 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 02 gen 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 29 dic 2023 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 28 dic 2023 | 11,60 | 11,60 | 11,45 | 11,45 | 11,45 | 10 |
| 27 dic 2023 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 22 dic 2023 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 21 dic 2023 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 20 dic 2023 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 19 dic 2023 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 18 dic 2023 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 15 dic 2023 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| *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.