Italia markets open in 3 hours 41 minutes
Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.849,65 +361,75 (+0,94%) EUR/USD
1,0858 +0,0004 (+0,03%) Bitcoin EUR
62.926,25 +565,66 (+0,91%) CMC Crypto 200
1.477,35 +48,78 (+3,41%)
Booz Allen Hamilton Holding Corp (BZ9.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:48PM CEST
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 139,55 | 139,90 | 138,05 | 139,90 | 139,90 | 765 |
| 30 mag 2024 | 141,40 | 141,40 | 141,20 | 141,20 | 141,20 | 8 |
| 29 mag 2024 | 141,30 | 142,80 | 141,30 | 142,80 | 142,80 | 15 |
| 28 mag 2024 | 147,00 | 147,00 | 147,00 | 147,00 | 147,00 | - |
| 27 mag 2024 | 145,35 | 149,95 | 145,35 | 149,95 | 149,95 | 24 |
| 24 mag 2024 | 142,05 | 149,70 | 142,05 | 146,25 | 146,25 | 990 |
| 23 mag 2024 | 142,25 | 143,55 | 140,80 | 140,80 | 140,80 | 185 |
| 22 mag 2024 | 141,40 | 142,50 | 141,40 | 142,50 | 142,50 | 83 |
| 21 mag 2024 | 141,55 | 143,05 | 141,55 | 141,85 | 141,85 | 671 |
| 20 mag 2024 | 141,50 | 141,50 | 141,00 | 141,00 | 141,00 | 55 |
| 17 mag 2024 | 139,95 | 141,80 | 139,95 | 140,00 | 140,00 | 280 |
| 16 mag 2024 | 138,15 | 140,75 | 138,15 | 140,75 | 140,75 | 335 |
| 15 mag 2024 | 137,05 | 139,10 | 137,05 | 139,10 | 139,10 | 79 |
| 14 mag 2024 | 144,00 | 145,00 | 137,90 | 137,90 | 137,90 | 115 |
| 13 mag 2024 | 144,55 | 145,90 | 141,90 | 141,90 | 141,90 | 17 |
| 10 mag 2024 | 142,70 | 142,70 | 142,70 | 142,70 | 142,70 | - |
| 09 mag 2024 | 139,60 | 139,60 | 139,60 | 139,60 | 139,60 | - |
| 08 mag 2024 | 140,35 | 140,35 | 139,65 | 139,65 | 139,65 | - |
| 07 mag 2024 | 141,35 | 141,35 | 141,35 | 141,35 | 141,35 | - |
| 06 mag 2024 | 136,20 | 136,20 | 136,20 | 136,20 | 136,20 | - |
| 03 mag 2024 | 136,85 | 136,85 | 136,85 | 136,85 | 136,85 | - |
| 02 mag 2024 | 136,75 | 136,75 | 136,75 | 136,75 | 136,75 | - |
| 30 apr 2024 | 137,25 | 137,60 | 137,25 | 137,50 | 137,50 | 60 |
| 29 apr 2024 | 134,65 | 134,65 | 134,65 | 134,65 | 134,65 | - |
| 26 apr 2024 | 136,30 | 136,30 | 135,80 | 135,80 | 135,80 | 60 |
| 25 apr 2024 | 132,45 | 135,50 | 132,45 | 135,50 | 135,50 | - |
| 24 apr 2024 | 136,75 | 138,20 | 134,25 | 134,25 | 134,25 | 10 |
| 23 apr 2024 | 133,50 | 136,15 | 133,50 | 136,15 | 136,15 | - |
| 22 apr 2024 | 133,45 | 133,45 | 133,45 | 133,45 | 133,45 | - |
| 19 apr 2024 | 129,35 | 133,20 | 129,35 | 133,20 | 133,20 | - |
| 18 apr 2024 | 131,30 | 131,30 | 130,75 | 130,75 | 130,75 | - |
| 17 apr 2024 | 132,90 | 132,90 | 131,35 | 131,35 | 131,35 | - |
| 16 apr 2024 | 133,15 | 133,15 | 133,15 | 133,15 | 133,15 | - |
| 15 apr 2024 | 135,10 | 135,10 | 135,10 | 135,10 | 135,10 | - |
| 12 apr 2024 | 134,00 | 134,00 | 134,00 | 134,00 | 134,00 | - |
| 11 apr 2024 | 132,25 | 134,40 | 132,25 | 134,40 | 134,40 | - |
| 10 apr 2024 | 131,65 | 132,70 | 131,65 | 132,70 | 132,70 | - |
| 09 apr 2024 | 135,20 | 135,20 | 135,20 | 135,20 | 135,20 | - |
| 08 apr 2024 | 134,85 | 134,85 | 134,85 | 134,85 | 134,85 | - |
| 05 apr 2024 | 134,80 | 134,80 | 134,80 | 134,80 | 134,80 | - |
| 04 apr 2024 | 136,00 | 136,00 | 136,00 | 136,00 | 136,00 | - |
| 03 apr 2024 | 135,25 | 137,10 | 135,25 | 137,10 | 137,10 | 18 |
| 02 apr 2024 | 138,85 | 138,85 | 138,85 | 138,85 | 138,85 | - |
| 28 mar 2024 | 135,95 | 138,45 | 135,95 | 138,45 | 138,45 | 165 |
| 27 mar 2024 | 135,25 | 135,25 | 135,25 | 135,25 | 135,25 | - |
| 26 mar 2024 | 134,25 | 134,25 | 134,25 | 134,25 | 134,25 | - |
| 25 mar 2024 | 135,45 | 137,25 | 135,45 | 137,25 | 137,25 | 150 |
| 22 mar 2024 | 135,85 | 136,55 | 135,40 | 136,25 | 136,25 | 12 |
| 21 mar 2024 | 134,10 | 136,25 | 134,10 | 136,00 | 136,00 | - |
| 20 mar 2024 | 133,55 | 133,55 | 133,55 | 133,55 | 133,55 | - |
| 19 mar 2024 | 131,80 | 131,80 | 131,80 | 131,80 | 131,80 | - |
| 18 mar 2024 | 132,85 | 133,40 | 132,85 | 133,40 | 133,40 | - |
| 15 mar 2024 | 132,30 | 132,30 | 132,30 | 132,30 | 132,30 | - |
| 14 mar 2024 | 132,95 | 132,95 | 132,95 | 132,95 | 132,95 | - |
| 13 mar 2024 | 132,55 | 133,20 | 132,55 | 133,20 | 133,20 | - |
| 12 mar 2024 | 132,00 | 133,35 | 132,00 | 133,00 | 133,00 | - |
| 11 mar 2024 | 134,05 | 134,05 | 134,05 | 134,05 | 134,05 | - |
| 08 mar 2024 | 134,70 | 135,80 | 134,70 | 134,95 | 134,95 | - |
| 07 mar 2024 | 135,25 | 135,25 | 134,55 | 135,25 | 135,25 | - |
| 06 mar 2024 | 137,05 | 137,15 | 136,90 | 136,90 | 136,90 | - |
| 05 mar 2024 | 136,05 | 137,15 | 136,05 | 136,55 | 136,55 | - |
| 04 mar 2024 | 136,05 | 137,35 | 136,05 | 137,00 | 137,00 | - |
| 01 mar 2024 | 136,55 | 136,55 | 136,55 | 136,55 | 136,55 | - |
| 29 feb 2024 | 135,20 | 135,20 | 135,20 | 135,20 | 135,20 | - |
| 28 feb 2024 | 134,55 | 134,55 | 134,35 | 134,35 | 134,35 | - |
| 27 feb 2024 | 135,20 | 135,20 | 135,20 | 135,20 | 135,20 | - |
| 26 feb 2024 | 136,60 | 136,60 | 136,60 | 136,60 | 136,60 | - |
| 23 feb 2024 | 135,60 | 135,60 | 135,60 | 135,60 | 135,60 | - |
| 22 feb 2024 | 135,10 | 135,10 | 135,10 | 135,10 | 135,10 | - |
| 21 feb 2024 | 133,25 | 133,25 | 133,25 | 133,25 | 133,25 | - |
| 20 feb 2024 | 134,70 | 134,70 | 134,30 | 134,45 | 134,45 | - |
| 19 feb 2024 | 134,50 | 134,50 | 134,50 | 134,50 | 134,50 | - |
| 16 feb 2024 | 134,70 | 135,20 | 134,70 | 135,20 | 135,20 | - |
| 15 feb 2024 | 134,80 | 134,80 | 134,80 | 134,80 | 134,80 | - |
| 14 feb 2024 | 134,35 | 134,35 | 134,35 | 134,35 | 134,35 | - |
| 13 feb 2024 | 134,70 | 134,70 | 134,70 | 134,70 | 134,70 | - |
| 12 feb 2024 | 135,25 | 135,25 | 135,25 | 135,25 | 135,25 | - |
| 09 feb 2024 | 133,15 | 135,30 | 133,15 | 135,30 | 135,30 | - |
| 09 feb 2024 | 0.51 Dividendo | |||||
| 08 feb 2024 | 132,70 | 134,25 | 132,70 | 134,00 | 133,49 | - |
| 07 feb 2024 | 133,05 | 133,50 | 133,05 | 133,50 | 132,99 | - |
| 06 feb 2024 | 131,65 | 131,65 | 131,65 | 131,65 | 131,15 | - |
| 05 feb 2024 | 131,25 | 131,25 | 131,15 | 131,15 | 130,65 | 100 |
| 02 feb 2024 | 131,30 | 132,20 | 131,30 | 131,50 | 131,00 | 100 |
| 01 feb 2024 | 130,00 | 130,40 | 130,00 | 130,40 | 129,90 | 25 |
| 31 gen 2024 | 132,05 | 132,05 | 132,05 | 132,05 | 131,55 | - |
| 30 gen 2024 | 132,70 | 132,70 | 132,70 | 132,70 | 132,19 | - |
| 29 gen 2024 | 135,80 | 136,15 | 134,85 | 136,15 | 135,63 | 43 |
| 26 gen 2024 | 117,35 | 117,35 | 117,35 | 117,35 | 116,90 | - |
| 25 gen 2024 | 118,10 | 118,10 | 118,10 | 118,10 | 117,65 | - |
| 24 gen 2024 | 118,75 | 118,95 | 118,75 | 118,95 | 118,50 | - |
| 23 gen 2024 | 118,70 | 119,00 | 118,70 | 119,00 | 118,55 | - |
| 22 gen 2024 | 117,10 | 119,40 | 117,10 | 119,40 | 118,95 | - |
| 19 gen 2024 | 117,15 | 117,15 | 117,15 | 117,15 | 116,70 | - |
| 18 gen 2024 | 115,70 | 115,70 | 115,70 | 115,70 | 115,26 | - |
| 17 gen 2024 | 115,15 | 117,30 | 115,15 | 117,30 | 116,85 | 10 |
| 16 gen 2024 | 116,70 | 116,70 | 116,70 | 116,70 | 116,26 | - |
| 15 gen 2024 | 115,60 | 115,60 | 115,60 | 115,60 | 115,16 | - |
| 12 gen 2024 | 114,55 | 115,60 | 114,55 | 115,60 | 115,16 | - |
| 11 gen 2024 | 115,70 | 115,70 | 115,70 | 115,70 | 115,26 | - |
| *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.