Italia markets close in 5 hours 46 minutes
FTSE MIB
34.090,89 +366,07 (+1,09%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
82,22 +0,32 (+0,39%) Bitcoin EUR
62.066,74 +228,29 (+0,37%)
VITA 34 AG (V3V.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:25AM CEST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 4,7600 | 4,9600 | 4,7600 | 4,9600 | 4,9600 | 500 |
| 22 apr 2024 | 4,4600 | 4,6600 | 4,4600 | 4,6600 | 4,6600 | - |
| 19 apr 2024 | 4,4200 | 4,6000 | 4,2800 | 4,2800 | 4,2800 | 1.000 |
| 18 apr 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 17 apr 2024 | 4,4200 | 4,4200 | 4,3600 | 4,3600 | 4,3600 | - |
| 16 apr 2024 | 4,5200 | 4,5200 | 4,3600 | 4,3600 | 4,3600 | - |
| 15 apr 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 12 apr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 11 apr 2024 | 4,4600 | 4,5200 | 4,4600 | 4,5200 | 4,5200 | - |
| 10 apr 2024 | 4,4400 | 4,5200 | 4,4400 | 4,5200 | 4,5200 | - |
| 09 apr 2024 | 4,4400 | 4,5200 | 4,4400 | 4,5200 | 4,5200 | 300 |
| 08 apr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 05 apr 2024 | 4,5000 | 4,5000 | 4,3400 | 4,3400 | 4,3400 | - |
| 04 apr 2024 | 5,1000 | 5,1000 | 4,5200 | 4,5200 | 4,5200 | - |
| 03 apr 2024 | 5,1000 | 5,1000 | 4,8200 | 4,8200 | 4,8200 | - |
| 02 apr 2024 | 4,9800 | 4,9800 | 4,9400 | 4,9400 | 4,9400 | - |
| 28 mar 2024 | 4,5900 | 4,8100 | 4,5900 | 4,8100 | 4,8100 | - |
| 27 mar 2024 | 4,4300 | 4,4900 | 4,4300 | 4,4900 | 4,4900 | - |
| 26 mar 2024 | 4,1900 | 4,3500 | 4,1900 | 4,3500 | 4,3500 | - |
| 25 mar 2024 | 4,2500 | 4,2500 | 4,2200 | 4,2200 | 4,2200 | - |
| 22 mar 2024 | 4,2000 | 4,3500 | 4,2000 | 4,3500 | 4,3500 | - |
| 21 mar 2024 | 4,2000 | 4,2000 | 4,0500 | 4,0500 | 4,0500 | - |
| 20 mar 2024 | 4,2100 | 4,2100 | 4,1100 | 4,1100 | 4,1100 | - |
| 19 mar 2024 | 4,2100 | 4,2100 | 4,1900 | 4,1900 | 4,1900 | - |
| 18 mar 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 15 mar 2024 | 4,1000 | 4,1700 | 4,1000 | 4,1700 | 4,1700 | - |
| 14 mar 2024 | 4,0300 | 4,0300 | 3,9100 | 3,9100 | 3,9100 | - |
| 13 mar 2024 | 4,1100 | 4,1100 | 3,9300 | 3,9300 | 3,9300 | - |
| 12 mar 2024 | 4,0100 | 4,0300 | 4,0100 | 4,0300 | 4,0300 | - |
| 11 mar 2024 | 4,0100 | 4,0100 | 3,9100 | 3,9100 | 3,9100 | - |
| 08 mar 2024 | 4,0400 | 4,0400 | 3,9100 | 3,9100 | 3,9100 | - |
| 07 mar 2024 | 4,3800 | 4,3800 | 4,0900 | 4,0900 | 4,0900 | - |
| 06 mar 2024 | 4,4100 | 4,4100 | 4,3900 | 4,3900 | 4,3900 | - |
| 05 mar 2024 | 4,5000 | 4,5000 | 4,2800 | 4,2800 | 4,2800 | - |
| 04 mar 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 01 mar 2024 | 4,6700 | 4,6700 | 4,6100 | 4,6100 | 4,6100 | - |
| 29 feb 2024 | 4,7300 | 4,7300 | 4,4700 | 4,4700 | 4,4700 | - |
| 28 feb 2024 | 4,9000 | 4,9000 | 4,6500 | 4,6500 | 4,6500 | - |
| 27 feb 2024 | 4,9000 | 4,9100 | 4,9000 | 4,9100 | 4,9100 | - |
| 26 feb 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 23 feb 2024 | 4,9000 | 4,9100 | 4,9000 | 4,9100 | 4,9100 | - |
| 22 feb 2024 | 4,9000 | 4,9100 | 4,9000 | 4,9100 | 4,9100 | - |
| 21 feb 2024 | 4,9000 | 4,9000 | 4,8700 | 4,8700 | 4,8700 | - |
| 20 feb 2024 | 4,9000 | 4,9100 | 4,9000 | 4,9100 | 4,9100 | - |
| 19 feb 2024 | 4,9000 | 4,9100 | 4,9000 | 4,9100 | 4,9100 | - |
| 16 feb 2024 | 4,9000 | 4,9100 | 4,9000 | 4,9100 | 4,9100 | - |
| 15 feb 2024 | 4,9000 | 4,9100 | 4,9000 | 4,9100 | 4,9100 | - |
| 14 feb 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 13 feb 2024 | 4,9000 | 4,9100 | 4,9000 | 4,9100 | 4,9100 | - |
| 12 feb 2024 | 4,9000 | 4,9100 | 4,9000 | 4,9100 | 4,9100 | - |
| 09 feb 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 08 feb 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | - |
| 07 feb 2024 | 4,8800 | 4,9100 | 4,8800 | 4,9100 | 4,9100 | - |
| 06 feb 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 05 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 02 feb 2024 | 5,2000 | 5,2000 | 5,1000 | 5,1000 | 5,1000 | - |
| 01 feb 2024 | 5,1200 | 5,1600 | 5,1200 | 5,1600 | 5,1600 | - |
| 31 gen 2024 | 5,1200 | 5,1200 | 4,9500 | 4,9500 | 4,9500 | - |
| 30 gen 2024 | 5,1400 | 5,1400 | 5,0400 | 5,0400 | 5,0400 | - |
| 29 gen 2024 | 5,1200 | 5,4400 | 5,1200 | 5,1200 | 5,1200 | 50 |
| 26 gen 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 25 gen 2024 | 5,1200 | 5,1200 | 5,0400 | 5,0400 | 5,0400 | - |
| 24 gen 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 23 gen 2024 | 5,1200 | 5,1200 | 5,0800 | 5,0800 | 5,0800 | - |
| 22 gen 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 19 gen 2024 | 5,1600 | 5,1600 | 5,0400 | 5,0400 | 5,0400 | - |
| 18 gen 2024 | 5,2000 | 5,2000 | 5,1200 | 5,1200 | 5,1200 | - |
| 17 gen 2024 | 5,1200 | 5,1200 | 4,9900 | 4,9900 | 4,9900 | - |
| 16 gen 2024 | 5,2200 | 5,2200 | 4,9400 | 4,9400 | 4,9400 | 2.000 |
| 15 gen 2024 | 5,2800 | 5,2800 | 5,1600 | 5,1600 | 5,1600 | - |
| 12 gen 2024 | 5,1400 | 5,1400 | 5,0600 | 5,0600 | 5,0600 | - |
| 11 gen 2024 | 5,2000 | 5,2200 | 5,2000 | 5,2200 | 5,2200 | - |
| 10 gen 2024 | 5,1200 | 5,1600 | 5,1200 | 5,1600 | 5,1600 | - |
| 09 gen 2024 | 5,1400 | 5,1400 | 4,9900 | 4,9900 | 4,9900 | - |
| 08 gen 2024 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | - |
| 05 gen 2024 | 5,1400 | 5,2400 | 5,1400 | 5,2400 | 5,2400 | - |
| 04 gen 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 03 gen 2024 | 5,2600 | 5,2600 | 5,1800 | 5,1800 | 5,1800 | 100 |
| 02 gen 2024 | 5,2000 | 5,2000 | 5,1000 | 5,1000 | 5,1000 | - |
| 29 dic 2023 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 28 dic 2023 | 5,1400 | 5,1600 | 5,1400 | 5,1600 | 5,1600 | - |
| 27 dic 2023 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 22 dic 2023 | 5,0200 | 5,0200 | 4,8700 | 4,8700 | 4,8700 | - |
| 21 dic 2023 | 4,8200 | 4,9500 | 4,8200 | 4,9500 | 4,9500 | - |
| 20 dic 2023 | 4,8400 | 4,8400 | 4,7400 | 4,7400 | 4,7400 | - |
| 19 dic 2023 | 4,8100 | 4,8100 | 4,7400 | 4,7400 | 4,7400 | - |
| 18 dic 2023 | 4,8400 | 4,9700 | 4,8400 | 4,9700 | 4,9700 | - |
| 15 dic 2023 | 4,6700 | 4,8400 | 4,6700 | 4,8400 | 4,8400 | - |
| 14 dic 2023 | 4,5300 | 4,6900 | 4,5300 | 4,6000 | 4,6000 | 500 |
| 13 dic 2023 | 4,4700 | 4,4700 | 4,3500 | 4,3500 | 4,3500 | - |
| 12 dic 2023 | 4,4600 | 4,4600 | 4,4100 | 4,4100 | 4,4100 | - |
| 11 dic 2023 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 160 |
| 08 dic 2023 | 4,3600 | 4,3800 | 4,3600 | 4,3800 | 4,3800 | - |
| 07 dic 2023 | 4,3900 | 4,4100 | 4,3900 | 4,4100 | 4,4100 | - |
| 06 dic 2023 | 4,3800 | 4,4100 | 4,3800 | 4,4100 | 4,4100 | - |
| 05 dic 2023 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | - |
| 04 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 01 dic 2023 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 30 nov 2023 | 4,5100 | 4,5100 | 4,4100 | 4,4100 | 4,4100 | - |
| 29 nov 2023 | 4,3500 | 4,4300 | 4,3500 | 4,4300 | 4,4300 | - |
| *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.