Italia markets close in 5 hours 22 minutes
FTSE MIB
33.329,62 +142,73 (+0,43%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,57 +0,83 (+1,02%) Bitcoin EUR
57.365,78 +211,48 (+0,37%)
Akanda Corp (Y230.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:22PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 2,1900 | 2,2400 | 2,1900 | 2,2200 | 2,2200 | - |
| 26 giu 2024 | 2,2300 | 2,2700 | 2,2100 | 2,2200 | 2,2200 | - |
| 25 giu 2024 | 2,1900 | 2,2700 | 2,1900 | 2,2500 | 2,2500 | - |
| 24 giu 2024 | 2,2300 | 2,2300 | 2,1500 | 2,2200 | 2,2200 | - |
| 21 giu 2024 | 2,1300 | 2,5800 | 2,1300 | 2,2700 | 2,2700 | - |
| 20 giu 2024 | 2,0300 | 2,3000 | 2,0300 | 2,1900 | 2,1900 | - |
| 19 giu 2024 | 2,0700 | 2,0700 | 2,0300 | 2,0300 | 2,0300 | - |
| 18 giu 2024 | 2,1200 | 2,1500 | 2,0900 | 2,1400 | 2,1400 | - |
| 17 giu 2024 | 2,2400 | 2,2600 | 2,1100 | 2,1100 | 2,1100 | - |
| 14 giu 2024 | 2,3000 | 2,3700 | 2,2300 | 2,2900 | 2,2900 | - |
| 13 giu 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
| 12 giu 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 11 giu 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 10 giu 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 07 giu 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 06 giu 2024 | 2,1400 | 2,2400 | 2,1400 | 2,2400 | 2,2400 | - |
| 05 giu 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
| 04 giu 2024 | 2,4285 | 2,4285 | 2,4285 | 2,4285 | 2,4285 | - |
| 03 giu 2024 | 2,4020 | 2,4020 | 2,4020 | 2,4020 | 2,4020 | - |
| 31 mag 2024 | 2,7180 | 2,7180 | 2,7180 | 2,7180 | 2,7180 | - |
| 30 mag 2024 | 2,7560 | 2,7560 | 2,7155 | 2,7155 | 2,7155 | 66 |
| 29 mag 2024 | 3,1250 | 3,1250 | 3,1250 | 3,1250 | 3,1250 | - |
| 28 mag 2024 | 3,6995 | 3,6995 | 3,6995 | 3,6995 | 3,6995 | - |
| 27 mag 2024 | 3,6795 | 3,6795 | 3,6795 | 3,6795 | 3,6795 | - |
| 24 mag 2024 | 2,3100 | 5,2000 | 2,3100 | 5,2000 | 5,2000 | - |
| 23 mag 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
| 23 mag 2024 | 1:40 Frazionamento azionario | |||||
| 22 mag 2024 | 3,5080 | 3,6120 | 3,0480 | 3,3040 | 3,3040 | - |
| 21 mag 2024 | 4,5760 | 4,6160 | 3,5280 | 3,5280 | 3,5280 | - |
| 20 mag 2024 | 4,0000 | 5,4960 | 4,0000 | 4,7680 | 4,7680 | - |
| 17 mag 2024 | 6,8240 | 15,8400 | 6,8240 | 7,5360 | 7,5360 | - |
| 16 mag 2024 | 3,7800 | 5,6640 | 3,5400 | 4,3440 | 4,3440 | - |
| 15 mag 2024 | 3,1240 | 3,3640 | 3,1240 | 3,3080 | 3,3080 | - |
| 14 mag 2024 | 3,3720 | 3,4200 | 3,3080 | 3,4000 | 3,4000 | - |
| 13 mag 2024 | 3,4600 | 3,6200 | 3,4280 | 3,4280 | 3,4280 | - |
| 10 mag 2024 | 3,3800 | 3,7240 | 3,2360 | 3,2720 | 3,2720 | - |
| 09 mag 2024 | 3,3720 | 3,4800 | 3,3320 | 3,4000 | 3,4000 | - |
| 08 mag 2024 | 3,3600 | 3,5640 | 3,3320 | 3,3440 | 3,3440 | - |
| 07 mag 2024 | 3,4080 | 3,4480 | 3,3160 | 3,3680 | 3,3680 | - |
| 06 mag 2024 | 3,4200 | 3,5680 | 3,3480 | 3,3480 | 3,3480 | - |
| 03 mag 2024 | 3,5680 | 3,6960 | 3,4600 | 3,4640 | 3,4640 | - |
| 02 mag 2024 | 3,9720 | 4,1920 | 3,7680 | 3,7680 | 3,7680 | - |
| 30 apr 2024 | 3,4280 | 3,7120 | 3,2520 | 3,7120 | 3,7120 | - |
| 29 apr 2024 | 3,8720 | 4,8400 | 3,5160 | 3,5160 | 3,5160 | - |
| 26 apr 2024 | 3,5160 | 3,6760 | 3,3400 | 3,4800 | 3,4800 | - |
| 25 apr 2024 | 3,3520 | 3,4240 | 3,2600 | 3,3160 | 3,3160 | - |
| 24 apr 2024 | 3,4360 | 3,5000 | 3,3320 | 3,4120 | 3,4120 | - |
| 23 apr 2024 | 3,4280 | 3,5760 | 3,3600 | 3,3600 | 3,3600 | - |
| 22 apr 2024 | 3,4280 | 3,8160 | 3,4280 | 3,4680 | 3,4680 | - |
| 19 apr 2024 | 3,5120 | 3,8880 | 3,5120 | 3,6240 | 3,6240 | - |
| 18 apr 2024 | 3,8520 | 3,8720 | 3,4920 | 3,6400 | 3,6400 | - |
| 17 apr 2024 | 3,8480 | 4,0320 | 3,8080 | 3,9080 | 3,9080 | - |
| 16 apr 2024 | 4,4320 | 4,8480 | 3,8600 | 4,1360 | 4,1360 | - |
| 15 apr 2024 | 5,7680 | 5,7680 | 4,6800 | 4,6800 | 4,6800 | - |
| 12 apr 2024 | 5,4400 | 6,5200 | 5,2800 | 5,8160 | 5,8160 | - |
| 11 apr 2024 | 4,4480 | 6,1120 | 4,4080 | 5,6320 | 5,6320 | - |
| 10 apr 2024 | 4,4480 | 4,5600 | 4,3360 | 4,4880 | 4,4880 | - |
| 09 apr 2024 | 4,4240 | 4,5200 | 4,3040 | 4,4320 | 4,4320 | - |
| 08 apr 2024 | 4,5200 | 4,6000 | 4,4080 | 4,4320 | 4,4320 | - |
| 05 apr 2024 | 4,4400 | 4,5760 | 4,3840 | 4,3840 | 4,3840 | - |
| 04 apr 2024 | 4,6880 | 4,7520 | 4,4560 | 4,6320 | 4,6320 | - |
| 03 apr 2024 | 4,7120 | 4,7760 | 4,2960 | 4,5520 | 4,5520 | - |
| 02 apr 2024 | 4,8000 | 5,0160 | 4,4960 | 4,6480 | 4,6480 | - |
| 28 mar 2024 | 6,1600 | 12,7200 | 5,4000 | 5,4000 | 5,4000 | 137 |
| 27 mar 2024 | 6,0800 | 6,1200 | 5,7600 | 6,1200 | 6,1200 | - |
| 26 mar 2024 | 6,1600 | 6,6400 | 5,8000 | 6,2000 | 6,2000 | - |
| 25 mar 2024 | 9,7600 | 10,0000 | 5,4800 | 6,0400 | 6,0400 | - |
| 22 mar 2024 | 7,7200 | 9,0400 | 7,7200 | 8,6400 | 8,6400 | - |
| 21 mar 2024 | 7,4400 | 7,8400 | 7,3200 | 7,4400 | 7,4400 | - |
| 20 mar 2024 | 6,5600 | 8,1600 | 6,5600 | 7,1600 | 7,1600 | - |
| 19 mar 2024 | 6,4800 | 6,7200 | 6,3200 | 6,4000 | 6,4000 | - |
| 18 mar 2024 | 5,8400 | 6,7600 | 5,8400 | 6,4000 | 6,4000 | - |
| 15 mar 2024 | 5,7200 | 6,1600 | 5,7200 | 6,1600 | 6,1600 | - |
| 14 mar 2024 | 5,8400 | 6,1200 | 5,7200 | 5,7200 | 5,7200 | - |
| 13 mar 2024 | 5,9200 | 5,9600 | 5,5200 | 5,5200 | 5,5200 | - |
| 12 mar 2024 | 6,7600 | 6,7600 | 5,9600 | 5,9600 | 5,9600 | - |
| 11 mar 2024 | 6,6000 | 6,6400 | 6,3200 | 6,5600 | 6,5600 | - |
| 08 mar 2024 | 6,5600 | 6,6400 | 6,4000 | 6,6000 | 6,6000 | - |
| 07 mar 2024 | 6,6400 | 6,7600 | 6,3200 | 6,4000 | 6,4000 | - |
| 06 mar 2024 | 7,2400 | 7,5600 | 6,6000 | 6,6000 | 6,6000 | - |
| 05 mar 2024 | 7,7600 | 8,7200 | 7,2800 | 7,2800 | 7,2800 | - |
| 04 mar 2024 | 8,3200 | 8,3200 | 7,5600 | 7,6400 | 7,6400 | - |
| 01 mar 2024 | 10,1600 | 12,8800 | 7,8000 | 8,1600 | 8,1600 | - |
| 29 feb 2024 | 9,8400 | 10,2400 | 9,5200 | 9,6000 | 9,6000 | - |
| 28 feb 2024 | 10,3200 | 10,7200 | 9,8400 | 10,0800 | 10,0800 | - |
| 27 feb 2024 | 10,7200 | 11,0400 | 10,4800 | 10,4800 | 10,4800 | - |
| 26 feb 2024 | 10,8000 | 11,2000 | 10,6400 | 10,9600 | 10,9600 | - |
| 23 feb 2024 | 11,0400 | 11,8400 | 10,8800 | 10,8800 | 10,8800 | - |
| 22 feb 2024 | 11,2000 | 11,2000 | 10,9600 | 11,0400 | 11,0400 | - |
| 21 feb 2024 | 10,8800 | 11,2800 | 10,7200 | 11,0400 | 11,0400 | - |
| 20 feb 2024 | 11,6000 | 11,6000 | 10,8000 | 10,8800 | 10,8800 | - |
| 19 feb 2024 | 11,2800 | 12,4000 | 11,2800 | 11,6800 | 11,6800 | - |
| 16 feb 2024 | 10,8000 | 11,4400 | 10,6400 | 11,2000 | 11,2000 | - |
| 15 feb 2024 | 10,5600 | 10,9600 | 10,5600 | 10,9600 | 10,9600 | - |
| 14 feb 2024 | 10,5600 | 11,2000 | 10,2400 | 10,8800 | 10,8800 | - |
| 13 feb 2024 | 14,4000 | 16,6400 | 10,6400 | 10,6400 | 10,6400 | - |
| 12 feb 2024 | 11,8400 | 12,8000 | 11,6800 | 12,3200 | 12,3200 | - |
| 09 feb 2024 | 13,3600 | 13,7600 | 11,9200 | 12,1600 | 12,1600 | - |
| 08 feb 2024 | 11,4400 | 14,5600 | 11,4400 | 13,2800 | 13,2800 | - |
| 07 feb 2024 | 13,1200 | 13,3600 | 12,0800 | 12,3200 | 12,3200 | - |
| *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.