Italia markets close in 2 hours 16 minutes
FTSE MIB
33.964,90 -331,41 (-0,97%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,72 +0,09 (+0,11%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Yelp Inc. (Y9L.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:16AM CEST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 37,80 | 37,80 | 37,80 | 38,40 | 38,40 | 100 |
| 29 apr 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
| 26 apr 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
| 25 apr 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
| 24 apr 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
| 23 apr 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
| 22 apr 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 19 apr 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
| 18 apr 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
| 17 apr 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 16 apr 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
| 15 apr 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
| 12 apr 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
| 11 apr 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
| 10 apr 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
| 09 apr 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
| 08 apr 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
| 05 apr 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
| 04 apr 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
| 03 apr 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
| 02 apr 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 28 mar 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 27 mar 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 26 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 25 mar 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 22 mar 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 21 mar 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 20 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 19 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 18 mar 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
| 15 mar 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
| 14 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 13 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 12 mar 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 11 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 08 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 07 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 06 mar 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 05 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 04 mar 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 01 mar 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 29 feb 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 28 feb 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
| 27 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 26 feb 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 23 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 22 feb 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 21 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 20 feb 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 19 feb 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 16 feb 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
| 15 feb 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
| 14 feb 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
| 13 feb 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,60 | - |
| 12 feb 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 41,40 | - |
| 09 feb 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 41,40 | - |
| 08 feb 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | - |
| 07 feb 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
| 06 feb 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | - |
| 05 feb 2024 | 41,00 | 41,00 | 41,00 | 41,00 | 41,00 | - |
| 02 feb 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | - |
| 01 feb 2024 | 39,80 | 40,20 | 39,80 | 40,20 | 40,20 | 100 |
| 31 gen 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 41,40 | - |
| 30 gen 2024 | 40,80 | 42,00 | 40,80 | 41,60 | 41,60 | 238 |
| 29 gen 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 41,40 | 108 |
| 26 gen 2024 | 41,00 | 41,00 | 41,00 | 41,00 | 41,00 | 100 |
| 25 gen 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | - |
| 24 gen 2024 | 41,00 | 41,00 | 41,00 | 41,00 | 41,00 | - |
| 23 gen 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,80 | - |
| 22 gen 2024 | 40,00 | 40,20 | 40,00 | 40,20 | 40,20 | 120 |
| 19 gen 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
| 18 gen 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | - |
| 17 gen 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
| 16 gen 2024 | 39,80 | 39,80 | 39,40 | 39,40 | 39,40 | 10 |
| 15 gen 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | - |
| 12 gen 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | - |
| 11 gen 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
| 10 gen 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | - |
| 09 gen 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 41,40 | - |
| 08 gen 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,80 | - |
| 05 gen 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 42,00 | - |
| 04 gen 2024 | 41,80 | 41,80 | 41,80 | 41,80 | 41,80 | - |
| 03 gen 2024 | 41,80 | 41,80 | 41,80 | 41,80 | 41,80 | - |
| 02 gen 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
| 29 dic 2023 | 42,40 | 42,40 | 42,40 | 42,40 | 42,40 | - |
| 28 dic 2023 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | 10 |
| 27 dic 2023 | 43,40 | 43,40 | 43,40 | 43,40 | 43,40 | - |
| 22 dic 2023 | 43,60 | 43,60 | 43,60 | 43,60 | 43,60 | - |
| 21 dic 2023 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | - |
| 20 dic 2023 | 42,40 | 42,40 | 42,40 | 42,40 | 42,40 | 50 |
| 19 dic 2023 | 42,20 | 42,20 | 42,20 | 42,20 | 42,20 | - |
| 18 dic 2023 | 40,80 | 40,80 | 40,80 | 40,80 | 40,80 | - |
| 15 dic 2023 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | - |
| 14 dic 2023 | 41,00 | 41,00 | 41,00 | 41,00 | 41,00 | - |
| 13 dic 2023 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
| 12 dic 2023 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
| 11 dic 2023 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | - |
| 08 dic 2023 | 40,80 | 40,80 | 40,80 | 40,80 | 40,80 | - |
| 07 dic 2023 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | - |
| 06 dic 2023 | 41,00 | 41,00 | 41,00 | 41,00 | 41,00 | - |
| *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.