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
56.395,84 -86,79 (-0,15%)
Tanaka Co.,Ltd. (TDJ.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:10AM 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 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 09 mag 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 08 mag 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 07 mag 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 06 mag 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 03 mag 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 02 mag 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 30 apr 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 29 apr 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 26 apr 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 25 apr 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 24 apr 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 23 apr 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 22 apr 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 19 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 18 apr 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
| 17 apr 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 16 apr 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 15 apr 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 12 apr 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 11 apr 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
| 10 apr 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
| 09 apr 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
| 08 apr 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 05 apr 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
| 04 apr 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 03 apr 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 02 apr 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 28 mar 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 28 mar 2024 | 30 Dividendo | |||||
| 27 mar 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | -24,4000 | - |
| 26 mar 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | -24,1821 | - |
| 25 mar 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | -24,4000 | - |
| 22 mar 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | -24,6179 | - |
| 21 mar 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | -24,4000 | - |
| 20 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | -22,6571 | - |
| 19 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | -22,6571 | - |
| 18 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -22,0036 | - |
| 15 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -22,0036 | - |
| 14 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -21,7857 | - |
| 13 mar 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | -21,6114 | - |
| 12 mar 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | -21,6114 | - |
| 11 mar 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | -21,6114 | - |
| 08 mar 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | -22,4393 | - |
| 07 mar 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | -22,4393 | - |
| 06 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -22,2214 | - |
| 05 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -22,0036 | - |
| 04 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -22,0036 | - |
| 01 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -21,7857 | - |
| 29 feb 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | -21,6114 | - |
| 28 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -21,4371 | - |
| 27 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -21,4371 | - |
| 26 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | -21,2629 | - |
| 23 feb 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -21,1757 | - |
| 22 feb 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -21,1757 | - |
| 21 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | -21,2629 | - |
| 20 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -21,4371 | - |
| 19 feb 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -21,1757 | - |
| 16 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -21,4371 | - |
| 15 feb 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | -21,0014 | - |
| 14 feb 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | -21,0014 | - |
| 13 feb 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -21,1757 | - |
| 12 feb 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | -21,0014 | - |
| 09 feb 2024 | 4,8200 | 5,1000 | 4,8200 | 5,1000 | -22,2214 | 200 |
| 08 feb 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | -21,0014 | - |
| 07 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -22,2214 | - |
| 06 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -21,4371 | - |
| 05 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | -21,2629 | - |
| 02 feb 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -21,1757 | - |
| 01 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | -21,2629 | - |
| 31 gen 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | -21,0014 | - |
| 30 gen 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | -21,0014 | - |
| 29 gen 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | -21,0014 | - |
| 26 gen 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | -20,8271 | - |
| 25 gen 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | -21,0014 | - |
| 24 gen 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | -20,8271 | - |
| 23 gen 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -21,1757 | - |
| 22 gen 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -21,1757 | - |
| 19 gen 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -21,1757 | - |
| 18 gen 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | -20,5657 | - |
| 17 gen 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | -21,0014 | - |
| 16 gen 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -21,1757 | - |
| 15 gen 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | -21,0014 | - |
| 12 gen 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | -21,0014 | - |
| 11 gen 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -21,1757 | - |
| 10 gen 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -21,4371 | - |
| 09 gen 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | -21,6114 | - |
| 08 gen 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -21,1757 | - |
| 05 gen 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | -21,0014 | - |
| 04 gen 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -21,4371 | - |
| 03 gen 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | -20,8271 | - |
| 02 gen 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | -20,8271 | - |
| 29 dic 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | -20,8271 | - |
| 28 dic 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | -20,5657 | - |
| 27 dic 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | -20,3914 | - |
| 22 dic 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | -20,4786 | - |
| 21 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | -20,1300 | - |
| 20 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | -20,0429 | - |
| 19 dic 2023 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | -20,3043 | - |
| 18 dic 2023 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | -18,9971 | - |
| *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.