Italia markets close in 1 hour 43 minutes
FTSE MIB
34.150,44 -0,97 (-0,00%) Dow Jones
39.068,86 +12,47 (+0,03%) Nasdaq
16.261,03 -41,73 (-0,26%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,40 +0,41 (+0,52%) Bitcoin EUR
56.681,99 -820,59 (-1,43%)
METRO AG (B4B.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 02:13PM CEST. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 4,8750 | 4,9800 | 4,8750 | 4,9800 | 4,9800 | 9 |
| 08 mag 2024 | 5,1200 | 5,1200 | 4,7450 | 4,8750 | 4,8750 | - |
| 07 mag 2024 | 5,0900 | 5,1500 | 5,0900 | 5,1200 | 5,1200 | - |
| 06 mag 2024 | 5,0800 | 5,1100 | 5,0700 | 5,0900 | 5,0900 | 9 |
| 03 mag 2024 | 5,0700 | 5,1600 | 5,0700 | 5,0900 | 5,0900 | - |
| 02 mag 2024 | 5,0500 | 5,1100 | 5,0400 | 5,0600 | 5,0600 | - |
| 30 apr 2024 | 5,1800 | 5,1900 | 5,0300 | 5,0400 | 5,0400 | - |
| 29 apr 2024 | 5,0900 | 5,1700 | 5,0900 | 5,1700 | 5,1700 | - |
| 26 apr 2024 | 5,0100 | 5,1500 | 5,0100 | 5,1100 | 5,1100 | - |
| 25 apr 2024 | 5,0500 | 5,0500 | 4,9950 | 5,0100 | 5,0100 | - |
| 24 apr 2024 | 5,1000 | 5,1100 | 5,0700 | 5,0700 | 5,0700 | - |
| 23 apr 2024 | 5,1200 | 5,1400 | 5,1000 | 5,1000 | 5,1000 | - |
| 22 apr 2024 | 5,0500 | 5,1400 | 5,0500 | 5,1200 | 5,1200 | - |
| 19 apr 2024 | 4,9900 | 5,0500 | 4,9650 | 5,0500 | 5,0500 | - |
| 18 apr 2024 | 4,9600 | 5,0400 | 4,9400 | 5,0100 | 5,0100 | - |
| 17 apr 2024 | 5,0000 | 5,0700 | 4,9500 | 4,9500 | 4,9500 | - |
| 16 apr 2024 | 5,1100 | 5,1100 | 4,9400 | 4,9950 | 4,9950 | - |
| 15 apr 2024 | 5,1700 | 5,1900 | 5,1300 | 5,1400 | 5,1400 | - |
| 12 apr 2024 | 5,1500 | 5,2300 | 5,1500 | 5,1700 | 5,1700 | 920 |
| 11 apr 2024 | 5,1600 | 5,1900 | 5,1200 | 5,1500 | 5,1500 | 750 |
| 10 apr 2024 | 5,1600 | 5,2900 | 5,1600 | 5,1600 | 5,1600 | - |
| 09 apr 2024 | 5,1200 | 5,1600 | 5,0900 | 5,1500 | 5,1500 | - |
| 08 apr 2024 | 5,0300 | 5,1100 | 5,0300 | 5,1100 | 5,1100 | - |
| 05 apr 2024 | 5,0400 | 5,0800 | 5,0000 | 5,0500 | 5,0500 | - |
| 04 apr 2024 | 5,0100 | 5,0700 | 5,0100 | 5,0600 | 5,0600 | - |
| 03 apr 2024 | 4,9800 | 5,0200 | 4,9400 | 5,0100 | 5,0100 | - |
| 02 apr 2024 | 5,0500 | 5,0800 | 4,9750 | 4,9900 | 4,9900 | - |
| 28 mar 2024 | 5,1950 | 5,1950 | 5,0300 | 5,0450 | 5,0450 | - |
| 27 mar 2024 | 4,8980 | 5,1200 | 4,8820 | 5,1200 | 5,1200 | 627 |
| 26 mar 2024 | 4,7820 | 4,9040 | 4,7820 | 4,9020 | 4,9020 | - |
| 25 mar 2024 | 4,6200 | 4,8800 | 4,6200 | 4,8380 | 4,8380 | 35 |
| 22 mar 2024 | 4,7300 | 4,7940 | 4,7080 | 4,7440 | 4,7440 | 43 |
| 21 mar 2024 | 4,8120 | 4,8120 | 4,7420 | 4,7420 | 4,7420 | - |
| 20 mar 2024 | 4,8040 | 4,8180 | 4,7240 | 4,8180 | 4,8180 | - |
| 19 mar 2024 | 4,8860 | 4,8860 | 4,7540 | 4,8080 | 4,8080 | 60 |
| 18 mar 2024 | 4,9300 | 4,9360 | 4,8620 | 4,9080 | 4,9080 | - |
| 15 mar 2024 | 4,9880 | 4,9980 | 4,8000 | 4,9300 | 4,9300 | 1.000 |
| 14 mar 2024 | 5,0900 | 5,0900 | 4,9800 | 4,9800 | 4,9800 | - |
| 13 mar 2024 | 5,0550 | 5,1300 | 5,0250 | 5,0650 | 5,0650 | - |
| 12 mar 2024 | 5,1200 | 5,1200 | 5,0550 | 5,0700 | 5,0700 | 5 |
| 11 mar 2024 | 5,2000 | 5,2000 | 5,0400 | 5,0650 | 5,0650 | 500 |
| 08 mar 2024 | 5,2300 | 5,2950 | 5,2000 | 5,2250 | 5,2250 | - |
| 07 mar 2024 | 5,3000 | 5,3100 | 5,2200 | 5,2600 | 5,2600 | 8 |
| 06 mar 2024 | 5,2250 | 5,3250 | 5,2150 | 5,3250 | 5,3250 | - |
| 05 mar 2024 | 5,1400 | 5,2350 | 5,1150 | 5,2250 | 5,2250 | - |
| 04 mar 2024 | 5,2250 | 5,2250 | 5,1200 | 5,1400 | 5,1400 | 9 |
| 01 mar 2024 | 5,1600 | 5,2200 | 5,1600 | 5,2150 | 5,2150 | - |
| 29 feb 2024 | 5,1850 | 5,2350 | 5,1200 | 5,1200 | 5,1200 | - |
| 28 feb 2024 | 5,3000 | 5,3000 | 5,2150 | 5,2500 | 5,2500 | 10 |
| 27 feb 2024 | 5,2550 | 5,3000 | 5,2400 | 5,3000 | 5,3000 | - |
| 26 feb 2024 | 5,2200 | 5,2950 | 5,2050 | 5,2950 | 5,2950 | - |
| 23 feb 2024 | 5,3150 | 5,3150 | 5,2200 | 5,2200 | 5,2200 | - |
| 22 feb 2024 | 5,4000 | 5,4300 | 5,3100 | 5,3300 | 5,3300 | - |
| 21 feb 2024 | 5,2900 | 5,4150 | 5,2900 | 5,3850 | 5,3850 | - |
| 20 feb 2024 | 5,0850 | 5,3900 | 5,0850 | 5,2900 | 5,2900 | - |
| 19 feb 2024 | 5,0100 | 5,0850 | 4,9900 | 5,0850 | 5,0850 | - |
| 16 feb 2024 | 5,0200 | 5,0650 | 4,9620 | 5,0300 | 5,0300 | 1.000 |
| 15 feb 2024 | 5,2100 | 5,2100 | 4,9800 | 5,0200 | 5,0200 | - |
| 14 feb 2024 | 5,3050 | 5,3050 | 5,1150 | 5,2400 | 5,2400 | - |
| 13 feb 2024 | 5,4250 | 5,4250 | 5,2700 | 5,2700 | 5,2700 | - |
| 12 feb 2024 | 5,3450 | 5,4300 | 5,3300 | 5,4250 | 5,4250 | - |
| 09 feb 2024 | 5,5950 | 5,5950 | 5,3300 | 5,3600 | 5,3600 | - |
| 08 feb 2024 | 5,7250 | 5,7250 | 5,5800 | 5,6050 | 5,6050 | - |
| 08 feb 2024 | 0.55 Dividendo | |||||
| 07 feb 2024 | 6,3300 | 6,4600 | 6,0850 | 6,1450 | 5,5950 | - |
| 06 feb 2024 | 6,2600 | 6,3350 | 6,1650 | 6,3300 | 5,7634 | - |
| 05 feb 2024 | 6,4500 | 6,4500 | 6,2900 | 6,3500 | 5,7817 | - |
| 02 feb 2024 | 6,3650 | 6,3650 | 6,2750 | 6,3550 | 5,7862 | - |
| 01 feb 2024 | 6,2650 | 6,3900 | 6,2250 | 6,3600 | 5,7908 | 1.225 |
| 31 gen 2024 | 6,3250 | 6,3250 | 6,2750 | 6,2750 | 5,7134 | 50 |
| 30 gen 2024 | 6,4800 | 6,4850 | 6,3200 | 6,3250 | 5,7589 | - |
| 29 gen 2024 | 6,4150 | 6,4850 | 6,3800 | 6,4800 | 5,9000 | - |
| 26 gen 2024 | 6,2900 | 6,3800 | 6,2600 | 6,3500 | 5,7817 | - |
| 25 gen 2024 | 6,3000 | 6,3350 | 6,2500 | 6,3150 | 5,7498 | - |
| 24 gen 2024 | 6,2550 | 6,3300 | 6,2200 | 6,2800 | 5,7179 | 1.000 |
| 23 gen 2024 | 6,2450 | 6,2750 | 6,2350 | 6,2550 | 5,6952 | - |
| 22 gen 2024 | 6,2600 | 6,2750 | 6,2200 | 6,2400 | 5,6815 | 19 |
| 19 gen 2024 | 6,3400 | 6,3400 | 6,2300 | 6,2650 | 5,7043 | - |
| 18 gen 2024 | 6,2900 | 6,3650 | 6,2300 | 6,3300 | 5,7634 | - |
| 17 gen 2024 | 6,2600 | 6,3400 | 6,1750 | 6,3100 | 5,7452 | - |
| 16 gen 2024 | 6,4550 | 6,4550 | 6,2650 | 6,2650 | 5,7043 | - |
| 15 gen 2024 | 6,3850 | 6,4650 | 6,3850 | 6,4650 | 5,8864 | 375 |
| 12 gen 2024 | 6,3900 | 6,5000 | 6,3750 | 6,3850 | 5,8135 | 460 |
| 11 gen 2024 | 6,3800 | 6,4150 | 6,3750 | 6,3950 | 5,8226 | - |
| 10 gen 2024 | 6,4500 | 6,4550 | 6,3600 | 6,3800 | 5,8090 | - |
| 09 gen 2024 | 6,3900 | 6,4500 | 6,3900 | 6,4500 | 5,8727 | - |
| 08 gen 2024 | 6,3450 | 6,4100 | 6,3200 | 6,3900 | 5,8181 | - |
| 05 gen 2024 | 6,4100 | 6,4100 | 6,3000 | 6,3750 | 5,8044 | 500 |
| 04 gen 2024 | 6,4100 | 6,4200 | 6,3100 | 6,4150 | 5,8408 | 296 |
| 03 gen 2024 | 6,4450 | 6,4450 | 6,3650 | 6,4050 | 5,8317 | - |
| 02 gen 2024 | 6,3550 | 6,4600 | 6,3550 | 6,4500 | 5,8727 | 3 |
| 29 dic 2023 | 6,2650 | 6,2900 | 6,2300 | 6,2700 | 5,7088 | - |
| 28 dic 2023 | 6,3200 | 6,3650 | 6,1800 | 6,2900 | 5,7270 | 290 |
| 27 dic 2023 | 6,3450 | 6,4100 | 6,3200 | 6,3200 | 5,7543 | - |
| 22 dic 2023 | 6,2650 | 6,3450 | 6,2650 | 6,3100 | 5,7452 | - |
| 21 dic 2023 | 6,2750 | 6,2750 | 6,1850 | 6,2700 | 5,7088 | - |
| 20 dic 2023 | 6,0350 | 6,2400 | 6,0300 | 6,2200 | 5,6633 | - |
| 19 dic 2023 | 5,9900 | 6,0650 | 5,9900 | 6,0300 | 5,4903 | - |
| 18 dic 2023 | 6,0750 | 6,0950 | 5,9200 | 5,9950 | 5,4584 | 120 |
| 15 dic 2023 | 6,0700 | 6,0800 | 5,9950 | 6,0550 | 5,5131 | - |
| *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.