Italia markets close in 1 hour 46 minutes
FTSE MIB
33.852,57 +105,91 (+0,31%) Dow Jones
38.003,47 +100,18 (+0,26%) Nasdaq
15.737,48 +132,00 (+0,85%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,35 +0,35 (+0,44%) Bitcoin EUR
54.806,93 +1.002,42 (+1,86%)
Tubacex SA (TCX.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 02:15PM 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 | 3,1200 | 3,1350 | 3,1100 | 3,1100 | 3,1100 | 4.000 |
| 30 apr 2024 | 3,1350 | 3,1650 | 3,1250 | 3,1250 | 3,1250 | - |
| 29 apr 2024 | 3,1800 | 3,1850 | 3,1200 | 3,1300 | 3,1300 | - |
| 26 apr 2024 | 3,1800 | 3,2100 | 3,1550 | 3,1650 | 3,1650 | - |
| 25 apr 2024 | 3,2750 | 3,2750 | 3,1450 | 3,1600 | 3,1600 | - |
| 24 apr 2024 | 3,2950 | 3,2950 | 3,2500 | 3,2850 | 3,2850 | - |
| 23 apr 2024 | 3,3050 | 3,3050 | 3,2700 | 3,2850 | 3,2850 | - |
| 22 apr 2024 | 3,2500 | 3,3150 | 3,2350 | 3,3050 | 3,3050 | - |
| 19 apr 2024 | 3,2350 | 3,2350 | 3,1900 | 3,2200 | 3,2200 | - |
| 18 apr 2024 | 3,2400 | 3,2550 | 3,2000 | 3,2450 | 3,2450 | - |
| 17 apr 2024 | 3,1750 | 3,2300 | 3,1750 | 3,2300 | 3,2300 | - |
| 16 apr 2024 | 3,2000 | 3,2350 | 3,1650 | 3,2000 | 3,2000 | - |
| 15 apr 2024 | 3,3200 | 3,3200 | 3,2250 | 3,2250 | 3,2250 | - |
| 12 apr 2024 | 3,3550 | 3,3550 | 3,2900 | 3,2900 | 3,2900 | - |
| 11 apr 2024 | 3,3050 | 3,3450 | 3,3050 | 3,3450 | 3,3450 | - |
| 10 apr 2024 | 3,3000 | 3,3300 | 3,2950 | 3,3050 | 3,3050 | - |
| 09 apr 2024 | 3,2650 | 3,3250 | 3,2650 | 3,2850 | 3,2850 | - |
| 08 apr 2024 | 3,3050 | 3,3050 | 3,2550 | 3,2700 | 3,2700 | - |
| 05 apr 2024 | 3,3100 | 3,3800 | 3,3100 | 3,3100 | 3,3100 | - |
| 04 apr 2024 | 3,3600 | 3,3750 | 3,3150 | 3,3150 | 3,3150 | - |
| 03 apr 2024 | 3,3150 | 3,3750 | 3,3150 | 3,3650 | 3,3650 | - |
| 02 apr 2024 | 3,3400 | 3,3650 | 3,3150 | 3,3250 | 3,3250 | - |
| 28 mar 2024 | 3,3300 | 3,3400 | 3,2950 | 3,3400 | 3,3400 | - |
| 27 mar 2024 | 3,3400 | 3,3400 | 3,2900 | 3,3400 | 3,3400 | - |
| 26 mar 2024 | 3,3150 | 3,3700 | 3,3050 | 3,3300 | 3,3300 | - |
| 25 mar 2024 | 3,2950 | 3,3500 | 3,2750 | 3,3150 | 3,3150 | - |
| 22 mar 2024 | 3,3350 | 3,3350 | 3,2850 | 3,3000 | 3,3000 | - |
| 21 mar 2024 | 3,3050 | 3,3400 | 3,2550 | 3,3100 | 3,3100 | - |
| 20 mar 2024 | 3,3300 | 3,3300 | 3,2650 | 3,2950 | 3,2950 | - |
| 19 mar 2024 | 3,3400 | 3,4000 | 3,3300 | 3,3350 | 3,3350 | - |
| 18 mar 2024 | 3,3150 | 3,3850 | 3,3150 | 3,3450 | 3,3450 | - |
| 15 mar 2024 | 3,2500 | 3,3100 | 3,2500 | 3,3100 | 3,3100 | - |
| 14 mar 2024 | 3,3300 | 3,3300 | 3,2400 | 3,2500 | 3,2500 | - |
| 13 mar 2024 | 3,2600 | 3,3350 | 3,2550 | 3,3300 | 3,3300 | - |
| 12 mar 2024 | 3,2450 | 3,3150 | 3,2450 | 3,2600 | 3,2600 | - |
| 11 mar 2024 | 3,2500 | 3,2550 | 3,2000 | 3,2350 | 3,2350 | - |
| 08 mar 2024 | 3,3400 | 3,3400 | 3,2600 | 3,2600 | 3,2600 | - |
| 07 mar 2024 | 3,2450 | 3,3650 | 3,2450 | 3,3400 | 3,3400 | - |
| 06 mar 2024 | 3,1950 | 3,2700 | 3,1950 | 3,2600 | 3,2600 | - |
| 05 mar 2024 | 3,2250 | 3,2700 | 3,1850 | 3,1850 | 3,1850 | - |
| 04 mar 2024 | 3,2900 | 3,3300 | 3,2400 | 3,2400 | 3,2400 | - |
| 01 mar 2024 | 3,3650 | 3,3650 | 3,2600 | 3,2950 | 3,2950 | - |
| 29 feb 2024 | 3,5050 | 3,5450 | 3,3400 | 3,3550 | 3,3550 | - |
| 28 feb 2024 | 3,5100 | 3,5250 | 3,5050 | 3,5050 | 3,5050 | - |
| 27 feb 2024 | 3,5450 | 3,5600 | 3,4750 | 3,5100 | 3,5100 | - |
| 26 feb 2024 | 3,5250 | 3,5600 | 3,4850 | 3,5550 | 3,5550 | - |
| 23 feb 2024 | 3,4850 | 3,5300 | 3,4850 | 3,5250 | 3,5250 | - |
| 22 feb 2024 | 3,4850 | 3,5500 | 3,4350 | 3,4900 | 3,4900 | - |
| 21 feb 2024 | 3,4500 | 3,4700 | 3,4300 | 3,4650 | 3,4650 | - |
| 20 feb 2024 | 3,3650 | 3,4700 | 3,3450 | 3,4200 | 3,4200 | - |
| 19 feb 2024 | 3,2800 | 3,3750 | 3,2800 | 3,3750 | 3,3750 | - |
| 16 feb 2024 | 3,2300 | 3,2900 | 3,2050 | 3,2800 | 3,2800 | - |
| 15 feb 2024 | 3,2350 | 3,2350 | 3,2050 | 3,2250 | 3,2250 | - |
| 14 feb 2024 | 3,2600 | 3,2750 | 3,2150 | 3,2300 | 3,2300 | - |
| 13 feb 2024 | 3,3100 | 3,3100 | 3,2450 | 3,2450 | 3,2450 | - |
| 12 feb 2024 | 3,2700 | 3,3300 | 3,2700 | 3,3150 | 3,3150 | - |
| 09 feb 2024 | 3,2850 | 3,2950 | 3,2300 | 3,2700 | 3,2700 | - |
| 08 feb 2024 | 3,2850 | 3,3000 | 3,2750 | 3,2800 | 3,2800 | - |
| 07 feb 2024 | 3,2800 | 3,3050 | 3,2750 | 3,2800 | 3,2800 | - |
| 06 feb 2024 | 3,3200 | 3,3300 | 3,2750 | 3,2750 | 3,2750 | - |
| 05 feb 2024 | 3,3450 | 3,3450 | 3,2900 | 3,3150 | 3,3150 | - |
| 02 feb 2024 | 3,4250 | 3,4250 | 3,3400 | 3,3450 | 3,3450 | - |
| 01 feb 2024 | 3,3800 | 3,4400 | 3,3800 | 3,4150 | 3,4150 | - |
| 31 gen 2024 | 3,3950 | 3,4400 | 3,3950 | 3,3950 | 3,3950 | - |
| 30 gen 2024 | 3,4750 | 3,4750 | 3,3950 | 3,4000 | 3,4000 | - |
| 29 gen 2024 | 3,4300 | 3,4850 | 3,4300 | 3,4850 | 3,4850 | - |
| 26 gen 2024 | 3,5250 | 3,5250 | 3,4350 | 3,4400 | 3,4400 | - |
| 25 gen 2024 | 3,4550 | 3,5300 | 3,4550 | 3,5300 | 3,5300 | - |
| 24 gen 2024 | 3,4550 | 3,4700 | 3,4350 | 3,4600 | 3,4600 | - |
| 23 gen 2024 | 3,3950 | 3,4700 | 3,3950 | 3,4350 | 3,4350 | - |
| 22 gen 2024 | 3,4800 | 3,4800 | 3,3900 | 3,3900 | 3,3900 | - |
| 19 gen 2024 | 3,4350 | 3,4750 | 3,4300 | 3,4750 | 3,4750 | - |
| 18 gen 2024 | 3,5300 | 3,5300 | 3,4100 | 3,4300 | 3,4300 | - |
| 17 gen 2024 | 3,3250 | 3,5650 | 3,3250 | 3,5150 | 3,5150 | - |
| 16 gen 2024 | 3,4600 | 3,4800 | 3,3500 | 3,3550 | 3,3550 | - |
| 15 gen 2024 | 3,4850 | 3,4850 | 3,4350 | 3,4800 | 3,4800 | - |
| 12 gen 2024 | 3,4850 | 3,5200 | 3,4700 | 3,4800 | 3,4800 | - |
| 11 gen 2024 | 3,5050 | 3,5050 | 3,4550 | 3,4800 | 3,4800 | - |
| 10 gen 2024 | 3,4750 | 3,5150 | 3,4500 | 3,4900 | 3,4900 | - |
| 09 gen 2024 | 3,5200 | 3,5300 | 3,4400 | 3,4800 | 3,4800 | - |
| 08 gen 2024 | 3,6350 | 3,6350 | 3,5050 | 3,5200 | 3,5200 | - |
| 05 gen 2024 | 3,6100 | 3,6400 | 3,5850 | 3,6400 | 3,6400 | - |
| 04 gen 2024 | 3,5550 | 3,6350 | 3,5550 | 3,6200 | 3,6200 | - |
| 03 gen 2024 | 3,5700 | 3,6000 | 3,5350 | 3,5900 | 3,5900 | - |
| 02 gen 2024 | 3,5050 | 3,5950 | 3,5050 | 3,5650 | 3,5650 | - |
| 29 dic 2023 | 3,6050 | 3,6050 | 3,5350 | 3,5350 | 3,5350 | - |
| 28 dic 2023 | 3,6450 | 3,6550 | 3,5950 | 3,6000 | 3,6000 | - |
| 27 dic 2023 | 3,5950 | 3,6700 | 3,5950 | 3,6300 | 3,6300 | - |
| 22 dic 2023 | 3,5900 | 3,6000 | 3,5400 | 3,5850 | 3,5850 | - |
| 21 dic 2023 | 3,5850 | 3,6350 | 3,5850 | 3,6000 | 3,6000 | - |
| 20 dic 2023 | 3,6500 | 3,6500 | 3,5750 | 3,5750 | 3,5750 | - |
| 19 dic 2023 | 3,5350 | 3,6450 | 3,5350 | 3,6450 | 3,6450 | - |
| 18 dic 2023 | 3,4350 | 3,5400 | 3,4350 | 3,5350 | 3,5350 | - |
| 15 dic 2023 | 3,3550 | 3,4650 | 3,3550 | 3,4350 | 3,4350 | - |
| 14 dic 2023 | 3,2500 | 3,3750 | 3,2500 | 3,3500 | 3,3500 | - |
| 13 dic 2023 | 3,3000 | 3,3000 | 3,2150 | 3,2450 | 3,2450 | - |
| 12 dic 2023 | 3,3850 | 3,4150 | 3,3050 | 3,3100 | 3,3100 | - |
| 11 dic 2023 | 3,3900 | 3,4000 | 3,3550 | 3,3850 | 3,3850 | - |
| 08 dic 2023 | 3,3900 | 3,4100 | 3,3450 | 3,3950 | 3,3950 | - |
| 07 dic 2023 | 3,3150 | 3,3900 | 3,2900 | 3,3900 | 3,3900 | - |
| *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.