Italia markets close in 2 hours 21 minutes

CMC Markets Plc (T8Q.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,9700-0,0050 (-0,17%)
In data: 09:22AM CEST. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 20242,97002,97002,97002,97002,97002.500
17 giu 20243,00503,00502,97502,97502,9750-
14 giu 20243,03003,03002,93002,93002,9300-
13 giu 20242,99503,01502,99503,01503,0150-
12 giu 20243,00003,00003,00003,00003,0000-
11 giu 20243,00503,02003,00503,02003,0200-
10 giu 20243,05503,05503,05503,05503,0550-
07 giu 20243,03503,07503,03503,07503,0750-
06 giu 20243,16503,16503,16503,16503,1650-
05 giu 20243,23003,23003,23003,23003,2300-
04 giu 20243,19003,19003,19003,19003,1900-
03 giu 20243,33003,33003,33003,33003,3300-
31 mag 20243,29003,29003,28503,28503,2850-
30 mag 20243,19503,32503,19503,32503,3250-
29 mag 20243,22003,22003,22003,22003,2200-
28 mag 20243,21003,21003,21003,21003,2100-
27 mag 20243,19003,19003,19003,19003,1900-
24 mag 20243,09503,09503,09503,09503,0950-
23 mag 20243,04003,04003,04003,04003,0400-
22 mag 20243,05503,05503,05503,05503,0550-
21 mag 20243,05003,07503,05003,07503,0750-
20 mag 20243,02503,02503,02503,02503,0250-
17 mag 20242,97003,03002,97003,03003,0300-
16 mag 20242,99502,99502,99502,99502,9950-
15 mag 20242,94002,94002,94002,94002,9400-
14 mag 20243,06003,06002,94502,94502,9450-
13 mag 20243,05003,06503,05003,06503,0650-
10 mag 20242,97002,97002,97002,97002,9700-
09 mag 20242,96002,96002,96002,96002,9600-
08 mag 20242,98002,98002,98002,98002,9800-
07 mag 20242,93002,94502,93002,94502,9450-
06 mag 20242,90502,90502,90502,90502,9050-
03 mag 20242,87002,90502,87002,90502,9050-
02 mag 20242,81002,81002,81002,81002,8100-
30 apr 20243,09503,09503,04503,04503,0450-
29 apr 20243,07003,10503,07003,10503,1050-
26 apr 20243,00503,00502,93002,93002,9300-
25 apr 20242,84002,86502,84002,86502,8650-
24 apr 20242,95002,95002,95002,95002,9500-
23 apr 20242,82002,82002,82002,82002,8200-
22 apr 20242,76002,76002,76002,76002,7600-
19 apr 20242,76002,76002,76002,76002,7600-
18 apr 20242,79502,80002,79502,80002,8000-
17 apr 20242,68002,69502,68002,69502,6950-
16 apr 20242,67002,70502,67002,70502,7050-
15 apr 20242,73502,73502,69502,69502,6950-
12 apr 20242,75502,78002,75502,78002,7800-
11 apr 20242,69002,69002,69002,69002,6900-
10 apr 20242,74002,74002,74002,74002,7400-
09 apr 20242,74502,79502,74502,79502,7950-
08 apr 20242,59502,59502,59502,59502,5950-
05 apr 20242,55502,58502,55502,58502,5850-
04 apr 20242,66502,71502,66502,71502,7150-
03 apr 20242,57002,62002,57002,60502,6050-
02 apr 20242,51502,58002,51502,58002,5800-
28 mar 20242,49002,49002,46002,46002,4600-
27 mar 20242,10002,48002,10002,48002,4800-
26 mar 20242,12002,13002,12002,13002,1300-
25 mar 20242,11002,11002,10002,10002,1000-
22 mar 20242,05002,12002,05002,12002,1200-
21 mar 20242,05002,08002,05002,08002,0800-
20 mar 20241,94001,94001,94001,94001,9400-
19 mar 20241,86501,93501,86501,93501,9350-
18 mar 20241,88001,90001,88001,90001,9000-
15 mar 20241,90501,92501,90501,92501,9250-
14 mar 20241,91501,91501,91501,91501,9150-
13 mar 20241,84501,88001,84501,88001,8800-
12 mar 20241,87001,87001,87001,87001,8700-
11 mar 20241,85501,89501,85501,89501,8950-
08 mar 20241,88501,88501,88501,88501,8850-
07 mar 20241,88001,90501,88001,90501,9050-
06 mar 20241,86501,92501,86501,92501,9250-
05 mar 20241,91501,91501,91501,91501,9150-
04 mar 20241,89001,90501,89001,90501,9050-
01 mar 20241,91001,91001,88501,88501,8850-
29 feb 20241,89501,91501,89501,91501,9150-
28 feb 20241,85501,89501,85501,89501,8950-
27 feb 20241,87001,88001,87001,88001,8800-
26 feb 20241,84001,86501,84001,86501,8650-
23 feb 20241,87001,89501,87001,89501,8950-
22 feb 20241,86001,89501,86001,89501,8950-
21 feb 20241,84001,87501,84001,87501,8750-
20 feb 20241,91001,91001,91001,91001,9100-
19 feb 20241,90501,91501,90501,91501,9150-
16 feb 20241,89501,89501,89501,89501,8950-
15 feb 20241,93501,93501,91001,91001,9100-
14 feb 20241,92001,95001,92001,95001,9500-
13 feb 20241,86001,89001,86001,89001,8900-
12 feb 20241,81001,84501,81001,84501,8450-
09 feb 20241,78001,83501,78001,82001,8200-
08 feb 20241,77001,82001,77001,79501,7950-
07 feb 20241,74501,74501,74501,74501,7450-
06 feb 20241,76001,76001,72501,76001,7600-
05 feb 20241,61501,71001,61501,71001,7100-
02 feb 20241,50001,50001,50001,50001,5000-
01 feb 20241,53501,53501,52501,52501,5250-
31 gen 20241,55501,55501,54001,54001,5400-
30 gen 20241,49501,53001,49501,53001,5300-
29 gen 20241,55501,55501,55501,55501,5550-
26 gen 20241,50501,55001,50501,55001,5500-
*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...