Italia markets closed
Dow Jones
38.849,50 +42,17 (+0,11%) Nasdaq
17.172,39 -15,51 (-0,09%) Nikkei 225
38.703,51 +213,34 (+0,55%) EUR/USD
1,0887 +0,0013 (+0,12%) Bitcoin EUR
65.354,89 -282,45 (-0,43%) CMC Crypto 200
1.516,19 -8,61 (-0,56%)
Chugai Pharmaceutical Co Ltd (CUP.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:07AM CEST. Mercato aperto.
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 giu 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
| 05 giu 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 04 giu 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
| 03 giu 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
| 31 mag 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
| 30 mag 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
| 29 mag 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
| 28 mag 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
| 27 mag 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
| 24 mag 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
| 23 mag 2024 | 27,80 | 27,80 | 27,74 | 27,74 | 27,74 | - |
| 22 mag 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
| 21 mag 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
| 20 mag 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 17 mag 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
| 16 mag 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
| 15 mag 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
| 14 mag 2024 | 27,95 | 27,97 | 27,95 | 27,97 | 27,97 | - |
| 13 mag 2024 | 29,17 | 29,17 | 29,14 | 29,14 | 29,14 | - |
| 10 mag 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
| 09 mag 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 08 mag 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
| 07 mag 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 06 mag 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
| 03 mag 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
| 02 mag 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
| 30 apr 2024 | 29,63 | 29,63 | 29,62 | 29,62 | 29,62 | - |
| 29 apr 2024 | 28,46 | 28,66 | 28,46 | 28,66 | 28,66 | - |
| 26 apr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 25 apr 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 24 apr 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
| 23 apr 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
| 22 apr 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
| 19 apr 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
| 18 apr 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
| 17 apr 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
| 16 apr 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
| 15 apr 2024 | 30,66 | 30,66 | 30,65 | 30,65 | 30,65 | - |
| 12 apr 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
| 11 apr 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
| 10 apr 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
| 09 apr 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
| 08 apr 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
| 05 apr 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | 100 |
| 04 apr 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
| 03 apr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
| 02 apr 2024 | 33,71 | 33,73 | 33,71 | 33,73 | 33,73 | - |
| 28 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 27 mar 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 26 mar 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 25 mar 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 22 mar 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 21 mar 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 20 mar 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
| 19 mar 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 18 mar 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
| 15 mar 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 14 mar 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
| 13 mar 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
| 12 mar 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
| 11 mar 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | - |
| 08 mar 2024 | 39,60 | 39,60 | 39,60 | 39,60 | 39,60 | - |
| 07 mar 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
| 06 mar 2024 | 38,80 | 40,00 | 38,80 | 40,00 | 40,00 | 15 |
| 05 mar 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
| 04 mar 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
| 01 mar 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
| 29 feb 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 28 feb 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| 27 feb 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
| 26 feb 2024 | 36,20 | 37,00 | 36,20 | 37,00 | 37,00 | 100 |
| 23 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 22 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 21 feb 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 20 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 19 feb 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 16 feb 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | 334 |
| 15 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 14 feb 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 13 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 12 feb 2024 | 33,20 | 34,60 | 33,20 | 34,60 | 34,60 | 118 |
| 09 feb 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 08 feb 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 07 feb 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 06 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | 200 |
| 05 feb 2024 | 31,60 | 32,60 | 31,60 | 32,60 | 32,60 | 1 |
| 02 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 01 feb 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 31 gen 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 30 gen 2024 | 33,20 | 33,20 | 33,00 | 33,00 | 33,00 | 30 |
| 29 gen 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 26 gen 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 25 gen 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 24 gen 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
| 23 gen 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 22 gen 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
| 19 gen 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
| 18 gen 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 17 gen 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 16 gen 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| *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.