Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.499,44 +635,18 (+1,01%)
Weng Fine Art AG (WFA.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:36PM CEST
Periodo di tempo:
25 mag 2023 - 25 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mag 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 130 |
| 23 mag 2024 | 4,0000 | 4,1000 | 3,9400 | 3,9400 | 3,9400 | 2.259 |
| 22 mag 2024 | 4,0000 | 4,0000 | 3,9400 | 3,9400 | 3,9400 | 300 |
| 21 mag 2024 | 3,8600 | 3,9000 | 3,8600 | 3,9000 | 3,9000 | 607 |
| 20 mag 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 17 mag 2024 | 3,5800 | 3,8200 | 3,5800 | 3,8200 | 3,8200 | 1.728 |
| 16 mag 2024 | 4,0000 | 4,0000 | 3,4800 | 3,8000 | 3,8000 | 8.323 |
| 15 mag 2024 | 4,3000 | 4,4000 | 4,0000 | 4,1000 | 4,1000 | 12.575 |
| 14 mag 2024 | 4,3000 | 4,3400 | 4,3000 | 4,3400 | 4,3400 | 1.116 |
| 13 mag 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 100 |
| 10 mag 2024 | 4,4400 | 4,5000 | 4,4400 | 4,5000 | 4,5000 | 467 |
| 09 mag 2024 | 4,5000 | 4,5000 | 4,4400 | 4,5000 | 4,5000 | 893 |
| 08 mag 2024 | 4,6000 | 4,6000 | 4,5000 | 4,5000 | 4,5000 | 2.089 |
| 07 mag 2024 | 4,7000 | 4,7800 | 4,7000 | 4,7800 | 4,7800 | 100 |
| 06 mag 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 03 mag 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 30 |
| 02 mag 2024 | 4,6000 | 4,7000 | 4,6000 | 4,7000 | 4,7000 | 2.560 |
| 30 apr 2024 | 4,7400 | 4,8200 | 4,7400 | 4,8200 | 4,8200 | 2.136 |
| 29 apr 2024 | 4,8000 | 4,8600 | 4,7800 | 4,8600 | 4,8600 | 1.727 |
| 26 apr 2024 | 4,8800 | 4,9000 | 4,7000 | 4,8000 | 4,8000 | 4.270 |
| 25 apr 2024 | 4,7000 | 4,8600 | 4,7000 | 4,8600 | 4,8600 | 669 |
| 24 apr 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 23 apr 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 1.000 |
| 22 apr 2024 | 4,8800 | 4,9000 | 4,8800 | 4,9000 | 4,9000 | 5.000 |
| 19 apr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 18 apr 2024 | 4,7000 | 4,9200 | 4,7000 | 4,9200 | 4,9200 | 2.214 |
| 17 apr 2024 | 4,7600 | 4,7600 | 4,5400 | 4,7200 | 4,7200 | 3.670 |
| 16 apr 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 15 apr 2024 | 4,9000 | 4,9800 | 4,9000 | 4,9600 | 4,9600 | 121 |
| 12 apr 2024 | 4,9600 | 5,1500 | 4,9600 | 5,1500 | 5,1500 | 97 |
| 11 apr 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 123 |
| 10 apr 2024 | 5,2000 | 5,2000 | 5,0000 | 5,1500 | 5,1500 | 1.896 |
| 09 apr 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 08 apr 2024 | 5,3000 | 5,4000 | 5,1000 | 5,4000 | 5,4000 | 1.308 |
| 05 apr 2024 | 5,2500 | 5,4000 | 5,2000 | 5,2000 | 5,2000 | 1.900 |
| 04 apr 2024 | 5,2500 | 5,4000 | 5,2000 | 5,4000 | 5,4000 | 2.131 |
| 03 apr 2024 | 5,4000 | 5,4000 | 5,3000 | 5,4000 | 5,4000 | 1.112 |
| 02 apr 2024 | 5,8000 | 5,8000 | 5,6000 | 5,6000 | 5,6000 | 1.559 |
| 28 mar 2024 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | 30 |
| 27 mar 2024 | 5,7400 | 5,9000 | 5,7200 | 5,9000 | 5,9000 | 951 |
| 26 mar 2024 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | 10 |
| 25 mar 2024 | 5,9600 | 6,0000 | 5,8400 | 6,0000 | 6,0000 | 324 |
| 22 mar 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | - |
| 21 mar 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 65 |
| 20 mar 2024 | 5,9600 | 5,9600 | 5,9600 | 5,9600 | 5,9600 | - |
| 19 mar 2024 | 5,9800 | 5,9800 | 5,9800 | 5,9800 | 5,9800 | - |
| 18 mar 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
| 15 mar 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 25 |
| 14 mar 2024 | 5,5400 | 6,4000 | 5,5400 | 5,9200 | 5,9200 | 11.942 |
| 13 mar 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 12 mar 2024 | 5,5400 | 5,5400 | 5,4000 | 5,4400 | 5,4400 | 1.481 |
| 11 mar 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 08 mar 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 07 mar 2024 | 5,1200 | 5,4000 | 5,1200 | 5,4000 | 5,4000 | 5.637 |
| 06 mar 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 820 |
| 05 mar 2024 | 5,7000 | 5,7000 | 5,5000 | 5,6000 | 5,6000 | 2.184 |
| 04 mar 2024 | 6,0600 | 6,0600 | 6,0600 | 6,0600 | 6,0600 | - |
| 01 mar 2024 | 5,9000 | 6,1000 | 5,9000 | 6,1000 | 6,1000 | 1.000 |
| 29 feb 2024 | 5,7000 | 5,8600 | 5,7000 | 5,8600 | 5,8600 | 90 |
| 28 feb 2024 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | - |
| 27 feb 2024 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | - |
| 26 feb 2024 | 5,8600 | 5,8600 | 5,8600 | 5,8600 | 5,8600 | 50 |
| 23 feb 2024 | 5,8600 | 5,8600 | 5,8600 | 5,8600 | 5,8600 | - |
| 22 feb 2024 | 5,7200 | 5,8200 | 5,7200 | 5,8200 | 5,8200 | 1.203 |
| 21 feb 2024 | 5,7000 | 5,8000 | 5,6600 | 5,8000 | 5,8000 | 1.269 |
| 20 feb 2024 | 5,9600 | 5,9600 | 5,9600 | 5,9600 | 5,9600 | - |
| 19 feb 2024 | 5,9600 | 5,9600 | 5,9600 | 5,9600 | 5,9600 | - |
| 16 feb 2024 | 5,9600 | 5,9600 | 5,9600 | 5,9600 | 5,9600 | - |
| 15 feb 2024 | 5,9600 | 5,9600 | 5,8800 | 5,8800 | 5,8800 | 823 |
| 14 feb 2024 | 6,1200 | 6,1200 | 6,0600 | 6,0600 | 6,0600 | 550 |
| 13 feb 2024 | 6,0400 | 6,0400 | 6,0400 | 6,0400 | 6,0400 | - |
| 12 feb 2024 | 6,0400 | 6,0400 | 6,0400 | 6,0400 | 6,0400 | - |
| 09 feb 2024 | 6,0800 | 6,0800 | 6,0800 | 6,0800 | 6,0800 | - |
| 08 feb 2024 | 5,9600 | 6,1000 | 5,9600 | 6,1000 | 6,1000 | 1.290 |
| 07 feb 2024 | 6,1800 | 6,2000 | 6,0800 | 6,0800 | 6,0800 | 550 |
| 06 feb 2024 | 6,1000 | 6,1000 | 6,0600 | 6,0600 | 6,0600 | 541 |
| 05 feb 2024 | 6,0000 | 6,0400 | 5,9600 | 6,0400 | 6,0400 | 950 |
| 02 feb 2024 | 6,5600 | 6,5600 | 6,1000 | 6,1600 | 6,1600 | 3.805 |
| 01 feb 2024 | 6,6200 | 6,6200 | 6,5600 | 6,5600 | 6,5600 | 769 |
| 31 gen 2024 | 6,6200 | 6,7000 | 6,6200 | 6,7000 | 6,7000 | 370 |
| 30 gen 2024 | 6,6200 | 6,7200 | 6,6200 | 6,7200 | 6,7200 | 100 |
| 29 gen 2024 | 6,7200 | 6,7200 | 6,7200 | 6,7200 | 6,7200 | - |
| 26 gen 2024 | 6,6600 | 6,7600 | 6,6600 | 6,7400 | 6,7400 | 300 |
| 25 gen 2024 | 6,7400 | 6,7400 | 6,7400 | 6,7400 | 6,7400 | - |
| 24 gen 2024 | 6,7400 | 6,7400 | 6,7400 | 6,7400 | 6,7400 | - |
| 23 gen 2024 | 6,7400 | 6,7400 | 6,7400 | 6,7400 | 6,7400 | - |
| 22 gen 2024 | 6,7600 | 6,7600 | 6,7600 | 6,7600 | 6,7600 | - |
| 19 gen 2024 | 6,6200 | 6,7600 | 6,6200 | 6,7600 | 6,7600 | 100 |
| 18 gen 2024 | 6,8000 | 6,8000 | 6,7000 | 6,7600 | 6,7600 | 700 |
| 17 gen 2024 | 6,9000 | 6,9600 | 6,9000 | 6,9600 | 6,9600 | 170 |
| 16 gen 2024 | 7,0400 | 7,0400 | 7,0400 | 7,0400 | 7,0400 | - |
| 15 gen 2024 | 7,1000 | 7,2000 | 7,0000 | 7,0600 | 7,0600 | 1.020 |
| 12 gen 2024 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | - |
| 11 gen 2024 | 7,0000 | 7,2000 | 7,0000 | 7,2000 | 7,2000 | 719 |
| 10 gen 2024 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 591 |
| 09 gen 2024 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | - |
| 08 gen 2024 | 7,0000 | 7,1600 | 7,0000 | 7,1600 | 7,1600 | 85 |
| 05 gen 2024 | 7,1600 | 7,1600 | 7,1600 | 7,1600 | 7,1600 | - |
| 04 gen 2024 | 7,1600 | 7,1600 | 7,1600 | 7,1600 | 7,1600 | - |
| 03 gen 2024 | 7,1000 | 7,1600 | 7,1000 | 7,1600 | 7,1600 | 500 |
| *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.