Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.662,10 +1.011,41 (+1,64%)
Zhuzhou CRRC Times Electric Co., Ltd. (ZTX.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:20AM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 25 lug 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 24 lug 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 23 lug 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 22 lug 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 19 lug 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 18 lug 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 17 lug 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 16 lug 2024 | 3,4400 | 3,5000 | 3,4400 | 3,5000 | 3,5000 | 32 |
| 15 lug 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 12 lug 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 11 lug 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 10 lug 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 09 lug 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 08 lug 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 05 lug 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 04 lug 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 03 lug 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 02 lug 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 02 lug 2024 | 0.855 Dividendo | |||||
| 01 lug 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,7450 | - |
| 28 giu 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 2,7755 | - |
| 27 giu 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2,6230 | - |
| 26 giu 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 2,6535 | - |
| 25 giu 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,6077 | - |
| 24 giu 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 2,5773 | - |
| 21 giu 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2,6230 | - |
| 20 giu 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 2,6992 | - |
| 19 giu 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 2,7602 | - |
| 18 giu 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 2,7297 | - |
| 17 giu 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 2,6840 | - |
| 14 giu 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 2,6535 | - |
| 13 giu 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2,6230 | - |
| 12 giu 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,6077 | - |
| 11 giu 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 2,6535 | 107 |
| 10 giu 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,6688 | - |
| 07 giu 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 2,6382 | - |
| 06 giu 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2,6230 | - |
| 05 giu 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 2,5925 | - |
| 04 giu 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 2,6382 | - |
| 03 giu 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2,6230 | - |
| 31 mag 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,7145 | - |
| 30 mag 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,7450 | - |
| 29 mag 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,7145 | - |
| 28 mag 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 2,7755 | - |
| 27 mag 2024 | 3,6200 | 3,7000 | 3,6200 | 3,7000 | 2,8212 | 121 |
| 24 mag 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,7145 | - |
| 23 mag 2024 | 3,5800 | 3,7000 | 3,5800 | 3,7000 | 2,8212 | 20 |
| 22 mag 2024 | 3,5800 | 3,6800 | 3,5800 | 3,6800 | 2,8060 | 35 |
| 21 mag 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 2,6840 | - |
| 20 mag 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2,7145 | - |
| 17 mag 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 2,7755 | - |
| 16 mag 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 2,7755 | - |
| 15 mag 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 2,8212 | - |
| 14 mag 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 2,8060 | - |
| 13 mag 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 2,8212 | - |
| 10 mag 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 2,6535 | - |
| 09 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 2,6688 | - |
| 08 mag 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,6077 | - |
| 07 mag 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 2,6382 | - |
| 06 mag 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 2,6382 | - |
| 03 mag 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 2,5162 | - |
| 02 mag 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 2,5315 | - |
| 30 apr 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 2,5315 | - |
| 29 apr 2024 | 3,3400 | 3,3400 | 3,3200 | 3,3200 | 2,5315 | 563 |
| 26 apr 2024 | 3,5200 | 3,5200 | 3,4800 | 3,4800 | 2,6535 | 563 |
| 25 apr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,6077 | - |
| 24 apr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 2,5467 | - |
| 23 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 2,5925 | - |
| 22 apr 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 2,6840 | 5 |
| 19 apr 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 2,6535 | - |
| 18 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 2,5925 | - |
| 17 apr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,6077 | 521 |
| 16 apr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 2,5467 | - |
| 15 apr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 2,6077 | - |
| 12 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 2,5162 | - |
| 11 apr 2024 | 3,3000 | 3,4600 | 3,3000 | 3,4600 | 2,6382 | 385 |
| 10 apr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 2,3943 | - |
| 09 apr 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2,3637 | - |
| 08 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,3485 | - |
| 05 apr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,3180 | - |
| 04 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,3485 | - |
| 03 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,3485 | - |
| 02 apr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 2,3943 | - |
| 28 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,1807 | - |
| 27 mar 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,1198 | - |
| 26 mar 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,0893 | 232 |
| 25 mar 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,0893 | - |
| 22 mar 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,0587 | - |
| 21 mar 2024 | 2,7800 | 2,7800 | 2,7400 | 2,7400 | 2,0893 | 232 |
| 20 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,1045 | - |
| 19 mar 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,1655 | - |
| 18 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,2113 | - |
| 15 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,1807 | - |
| 14 mar 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,1502 | - |
| 13 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,1960 | - |
| 12 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,1807 | - |
| 11 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,1960 | - |
| 08 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,2265 | - |
| 07 mar 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,2418 | - |
| *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.