Italia markets close in 8 hours 6 minutes
FTSE MIB
34.478,28 -191,78 (-0,55%) Dow Jones
38.571,03 -115,27 (-0,30%) Nasdaq
16.828,67 +93,67 (+0,56%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
73,08 -1,14 (-1,54%) Bitcoin EUR
63.328,21 -62,68 (-0,10%)
Piraeus Financial Holdings S.A. (TPEIR.AT)
Athens - Athens Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:19PM EEST
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | 3,6400 | 3,7200 | 3,6400 | 3,6980 | 3,6980 | 4.915.640 |
| 31 mag 2024 | 3,6600 | 3,6600 | 3,5960 | 3,6080 | 3,6080 | 11.295.803 |
| 30 mag 2024 | 3,6390 | 3,6740 | 3,6000 | 3,6300 | 3,6300 | 5.828.984 |
| 29 mag 2024 | 3,7300 | 3,7490 | 3,6390 | 3,6390 | 3,6390 | 3.429.896 |
| 28 mag 2024 | 3,8010 | 3,8010 | 3,7140 | 3,7500 | 3,7500 | 3.318.121 |
| 27 mag 2024 | 3,8000 | 3,8460 | 3,7900 | 3,8090 | 3,8090 | 1.159.326 |
| 24 mag 2024 | 3,7500 | 3,8300 | 3,6980 | 3,7900 | 3,7900 | 2.468.320 |
| 23 mag 2024 | 3,8000 | 3,8110 | 3,7580 | 3,7580 | 3,7580 | 2.055.300 |
| 22 mag 2024 | 3,8230 | 3,8380 | 3,7850 | 3,7920 | 3,7920 | 2.772.236 |
| 21 mag 2024 | 3,8800 | 3,8800 | 3,8220 | 3,8440 | 3,8440 | 3.936.486 |
| 20 mag 2024 | 3,8980 | 3,9390 | 3,8370 | 3,8500 | 3,8500 | 3.932.378 |
| 17 mag 2024 | 3,8750 | 3,9100 | 3,8410 | 3,8520 | 3,8520 | 3.078.542 |
| 16 mag 2024 | 3,9000 | 3,9190 | 3,8520 | 3,8660 | 3,8660 | 2.287.642 |
| 15 mag 2024 | 3,8980 | 3,9270 | 3,8810 | 3,8840 | 3,8840 | 2.232.949 |
| 14 mag 2024 | 3,8700 | 3,8950 | 3,8510 | 3,8880 | 3,8880 | 2.484.856 |
| 13 mag 2024 | 3,8700 | 3,8750 | 3,8380 | 3,8700 | 3,8700 | 2.977.145 |
| 10 mag 2024 | 3,8190 | 3,8680 | 3,8100 | 3,8600 | 3,8600 | 3.827.947 |
| 09 mag 2024 | 3,8000 | 3,8100 | 3,7200 | 3,7800 | 3,7800 | 4.475.192 |
| 08 mag 2024 | 3,8000 | 3,8870 | 3,7890 | 3,7890 | 3,7890 | 8.248.981 |
| 02 mag 2024 | 3,7520 | 3,8190 | 3,7520 | 3,7520 | 3,7520 | 3.715.238 |
| 30 apr 2024 | 3,8620 | 3,8900 | 3,7750 | 3,7750 | 3,7750 | 6.897.339 |
| 29 apr 2024 | 4,0000 | 4,0000 | 3,9000 | 3,9040 | 3,9040 | 3.266.522 |
| 26 apr 2024 | 3,9560 | 3,9900 | 3,9300 | 3,9800 | 3,9800 | 6.420.671 |
| 25 apr 2024 | 3,9710 | 3,9990 | 3,9000 | 3,9210 | 3,9210 | 8.817.163 |
| 24 apr 2024 | 4,0100 | 4,0820 | 4,0000 | 4,0000 | 4,0000 | 10.338.368 |
| 23 apr 2024 | 3,9100 | 4,0000 | 3,8890 | 4,0000 | 4,0000 | 8.955.576 |
| 22 apr 2024 | 3,8350 | 3,8960 | 3,8030 | 3,8910 | 3,8910 | 3.725.371 |
| 19 apr 2024 | 3,7220 | 3,7920 | 3,6980 | 3,7800 | 3,7800 | 3.616.049 |
| 18 apr 2024 | 3,7400 | 3,7850 | 3,7390 | 3,7570 | 3,7570 | 2.947.661 |
| 17 apr 2024 | 3,7480 | 3,7750 | 3,6850 | 3,7360 | 3,7360 | 6.100.644 |
| 16 apr 2024 | 3,7900 | 3,7900 | 3,7080 | 3,7180 | 3,7180 | 5.590.293 |
| 15 apr 2024 | 3,7500 | 3,8030 | 3,7180 | 3,7940 | 3,7940 | 6.598.644 |
| 12 apr 2024 | 3,9060 | 3,9200 | 3,7480 | 3,8000 | 3,8000 | 4.540.218 |
| 11 apr 2024 | 3,9200 | 3,9290 | 3,8940 | 3,9180 | 3,9180 | 2.732.892 |
| 10 apr 2024 | 3,9400 | 3,9480 | 3,8780 | 3,9300 | 3,9300 | 5.071.597 |
| 09 apr 2024 | 3,8390 | 3,9420 | 3,8320 | 3,9300 | 3,9300 | 4.925.983 |
| 08 apr 2024 | 3,7240 | 3,8590 | 3,7240 | 3,8330 | 3,8330 | 4.934.963 |
| 05 apr 2024 | 3,6800 | 3,7480 | 3,6680 | 3,7240 | 3,7240 | 5.545.853 |
| 04 apr 2024 | 3,7400 | 3,7710 | 3,6880 | 3,7030 | 3,7030 | 4.980.158 |
| 03 apr 2024 | 3,7790 | 3,7990 | 3,6620 | 3,7200 | 3,7200 | 6.864.240 |
| 02 apr 2024 | 3,8500 | 3,8980 | 3,7110 | 3,7680 | 3,7680 | 4.207.597 |
| 28 mar 2024 | 3,8360 | 3,9280 | 3,8000 | 3,8760 | 3,8760 | 6.226.691 |
| 27 mar 2024 | 3,8600 | 3,9340 | 3,7840 | 3,8320 | 3,8320 | 6.483.024 |
| 26 mar 2024 | 3,8660 | 3,8820 | 3,8220 | 3,8820 | 3,8820 | 7.480.612 |
| 22 mar 2024 | 3,9700 | 3,9700 | 3,8820 | 3,9000 | 3,9000 | 6.679.278 |
| 21 mar 2024 | 3,9880 | 4,0000 | 3,9460 | 3,9700 | 3,9700 | 7.973.174 |
| 20 mar 2024 | 3,7660 | 3,9500 | 3,7520 | 3,9460 | 3,9460 | 12.467.474 |
| 19 mar 2024 | 3,8940 | 3,8940 | 3,7820 | 3,7860 | 3,7860 | 12.659.625 |
| 15 mar 2024 | 4,0000 | 4,0160 | 3,9080 | 3,9300 | 3,9300 | 22.351.673 |
| 14 mar 2024 | 4,0000 | 4,0340 | 3,9880 | 4,0000 | 4,0000 | 13.104.514 |
| 13 mar 2024 | 4,0000 | 4,0000 | 3,9560 | 4,0000 | 4,0000 | 10.597.090 |
| 12 mar 2024 | 3,9200 | 4,0000 | 3,8560 | 3,9900 | 3,9900 | 15.313.048 |
| 11 mar 2024 | 4,0720 | 4,0720 | 3,9180 | 3,9960 | 3,9960 | 41.250.853 |
| 08 mar 2024 | 4,1200 | 4,1200 | 4,0500 | 4,0500 | 4,0500 | 11.515.872 |
| 07 mar 2024 | 4,1500 | 4,1560 | 4,0880 | 4,1000 | 4,1000 | 302.600.039 |
| 06 mar 2024 | 4,1340 | 4,1640 | 4,0980 | 4,1640 | 4,1640 | 6.485.399 |
| 05 mar 2024 | 4,2020 | 4,2100 | 4,1460 | 4,1540 | 4,1540 | 3.634.332 |
| 04 mar 2024 | 4,1000 | 4,2200 | 4,0800 | 4,2180 | 4,2180 | 5.605.056 |
| 01 mar 2024 | 4,0980 | 4,0980 | 3,9860 | 3,9860 | 3,9860 | 4.704.534 |
| 29 feb 2024 | 3,8680 | 4,0700 | 3,8680 | 4,0700 | 4,0700 | 5.773.713 |
| 28 feb 2024 | 3,8660 | 3,8860 | 3,8220 | 3,8680 | 3,8680 | 3.789.435 |
| 27 feb 2024 | 3,8900 | 3,8980 | 3,8560 | 3,8880 | 3,8880 | 1.802.438 |
| 26 feb 2024 | 3,9180 | 3,9180 | 3,8420 | 3,8980 | 3,8980 | 2.678.026 |
| 23 feb 2024 | 3,9760 | 3,9760 | 3,9020 | 3,9200 | 3,9200 | 6.017.220 |
| 22 feb 2024 | 3,9820 | 3,9820 | 3,9500 | 3,9700 | 3,9700 | 2.541.755 |
| 21 feb 2024 | 3,9440 | 3,9680 | 3,9360 | 3,9680 | 3,9680 | 2.570.342 |
| 20 feb 2024 | 3,9780 | 3,9840 | 3,9260 | 3,9800 | 3,9800 | 1.699.237 |
| 19 feb 2024 | 3,9400 | 3,9780 | 3,9120 | 3,9780 | 3,9780 | 2.192.969 |
| 16 feb 2024 | 3,9680 | 4,0080 | 3,9020 | 3,9500 | 3,9500 | 4.330.616 |
| 15 feb 2024 | 3,9500 | 3,9800 | 3,8800 | 3,9560 | 3,9560 | 3.651.452 |
| 14 feb 2024 | 3,8300 | 3,9300 | 3,8080 | 3,9300 | 3,9300 | 5.850.099 |
| 13 feb 2024 | 3,8400 | 3,8600 | 3,8000 | 3,8200 | 3,8200 | 2.703.267 |
| 12 feb 2024 | 3,8600 | 3,8820 | 3,7820 | 3,7940 | 3,7940 | 2.331.389 |
| 09 feb 2024 | 3,8460 | 3,8880 | 3,8280 | 3,8340 | 3,8340 | 1.771.862 |
| 08 feb 2024 | 3,8360 | 3,8700 | 3,7800 | 3,8080 | 3,8080 | 2.677.010 |
| 07 feb 2024 | 3,9000 | 3,9000 | 3,7600 | 3,8020 | 3,8020 | 2.847.777 |
| 06 feb 2024 | 3,9380 | 3,9420 | 3,8340 | 3,8600 | 3,8600 | 4.794.817 |
| 05 feb 2024 | 3,8640 | 3,9300 | 3,8560 | 3,9100 | 3,9100 | 4.878.558 |
| 02 feb 2024 | 3,8300 | 3,8760 | 3,7640 | 3,8200 | 3,8200 | 4.685.238 |
| 01 feb 2024 | 3,7500 | 3,8000 | 3,7220 | 3,8000 | 3,8000 | 5.795.090 |
| 31 gen 2024 | 3,6700 | 3,7720 | 3,6700 | 3,7500 | 3,7500 | 5.835.079 |
| 30 gen 2024 | 3,5180 | 3,6500 | 3,4860 | 3,6480 | 3,6480 | 5.239.413 |
| 29 gen 2024 | 3,4780 | 3,5160 | 3,4480 | 3,4900 | 3,4900 | 1.568.855 |
| 26 gen 2024 | 3,3960 | 3,4800 | 3,3960 | 3,4580 | 3,4580 | 1.605.012 |
| 25 gen 2024 | 3,4400 | 3,4540 | 3,3800 | 3,4340 | 3,4340 | 1.665.460 |
| 24 gen 2024 | 3,4900 | 3,4960 | 3,4260 | 3,4400 | 3,4400 | 2.861.917 |
| 23 gen 2024 | 3,4780 | 3,5080 | 3,4320 | 3,4500 | 3,4500 | 3.937.672 |
| 22 gen 2024 | 3,4000 | 3,5380 | 3,3840 | 3,4460 | 3,4460 | 3.921.418 |
| 19 gen 2024 | 3,4060 | 3,4320 | 3,3340 | 3,3880 | 3,3880 | 3.194.933 |
| 18 gen 2024 | 3,3120 | 3,4000 | 3,2920 | 3,4000 | 3,4000 | 3.737.056 |
| 17 gen 2024 | 3,2700 | 3,3760 | 3,2460 | 3,2760 | 3,2760 | 5.282.311 |
| 16 gen 2024 | 3,4200 | 3,4200 | 3,3000 | 3,3000 | 3,3000 | 3.424.160 |
| 15 gen 2024 | 3,5100 | 3,5140 | 3,4260 | 3,4340 | 3,4340 | 2.629.135 |
| 12 gen 2024 | 3,5000 | 3,5200 | 3,4320 | 3,5140 | 3,5140 | 2.771.497 |
| 11 gen 2024 | 3,4980 | 3,5000 | 3,4400 | 3,4980 | 3,4980 | 4.182.711 |
| 10 gen 2024 | 3,4100 | 3,4540 | 3,3920 | 3,4480 | 3,4480 | 2.424.332 |
| 09 gen 2024 | 3,4200 | 3,4800 | 3,4100 | 3,4100 | 3,4100 | 3.905.173 |
| 08 gen 2024 | 3,3000 | 3,4100 | 3,2700 | 3,4000 | 3,4000 | 3.078.747 |
| 05 gen 2024 | 3,2580 | 3,2900 | 3,2260 | 3,2900 | 3,2900 | 2.103.809 |
| 04 gen 2024 | 3,2200 | 3,2580 | 3,2100 | 3,2580 | 3,2580 | 1.588.053 |
| *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.