Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.392,51 +176,02 (+0,28%)
Canadian Utilities Ltd (CUD.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:13AM CEST
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 30 mag 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 29 mag 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 28 mag 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 27 mag 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 24 mag 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 23 mag 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 22 mag 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 21 mag 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
| 20 mag 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 17 mag 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 16 mag 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 15 mag 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 14 mag 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
| 13 mag 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
| 10 mag 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 09 mag 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 08 mag 2024 | 20,75 | 21,03 | 20,75 | 21,03 | 21,03 | 22 |
| 07 mag 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 06 mag 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 03 mag 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 02 mag 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 02 mag 2024 | 0.4531 Dividendo | |||||
| 30 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
| 29 apr 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,37 | - |
| 26 apr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,27 | - |
| 25 apr 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,17 | - |
| 24 apr 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,13 | - |
| 23 apr 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,09 | - |
| 22 apr 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,05 | - |
| 19 apr 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 19,74 | - |
| 18 apr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,54 | - |
| 17 apr 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 19,60 | - |
| 16 apr 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 19,99 | - |
| 15 apr 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,00 | - |
| 12 apr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,31 | - |
| 11 apr 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,13 | - |
| 10 apr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,36 | - |
| 09 apr 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,08 | - |
| 08 apr 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 19,88 | - |
| 05 apr 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 19,93 | - |
| 04 apr 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 19,94 | - |
| 03 apr 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,03 | - |
| 02 apr 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,26 | - |
| 28 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
| 27 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
| 26 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
| 25 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
| 22 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
| 21 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
| 20 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,16 | - |
| 19 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
| 18 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
| 15 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,16 | - |
| 14 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,16 | - |
| 13 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
| 12 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
| 11 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
| 08 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
| 07 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
| 06 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
| 05 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
| 04 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
| 01 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
| 29 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,16 | - |
| 28 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
| 27 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
| 26 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
| 23 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
| 22 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
| 21 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
| 20 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,16 | - |
| 19 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,16 | - |
| 16 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
| 15 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 19,96 | - |
| 14 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 19,76 | - |
| 13 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
| 12 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 19,96 | - |
| 09 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 19,96 | - |
| 08 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,16 | - |
| 07 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
| 06 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
| 05 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,74 | - |
| 02 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,74 | - |
| 01 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
| 31 gen 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,74 | - |
| 31 gen 2024 | 0.4531 Dividendo | |||||
| 30 gen 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,08 | - |
| 29 gen 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 20,51 | - |
| 26 gen 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,32 | - |
| 25 gen 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,12 | - |
| 24 gen 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 20,51 | - |
| 23 gen 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,32 | - |
| 22 gen 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 20,70 | - |
| 19 gen 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,32 | - |
| 18 gen 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 20,51 | - |
| 17 gen 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 20,70 | - |
| 16 gen 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 20,70 | - |
| 15 gen 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 20,89 | - |
| 12 gen 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 20,89 | - |
| *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.