Italia markets close in 5 hours 50 minutes
FTSE MIB
35.416,04 +5,91 (+0,02%) Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,12 -0,11 (-0,14%) Bitcoin EUR
61.129,44 -16,62 (-0,03%)
Heidelberger Druckmaschinen Aktiengesellschaft (HDD.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 11:24AM CEST. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 1,1420 | 1,1880 | 1,1400 | 1,1580 | 1,1580 | 1.553.665 |
| 16 mag 2024 | 1,0120 | 1,1300 | 1,0100 | 1,1240 | 1,1240 | 2.349.567 |
| 15 mag 2024 | 1,0160 | 1,0180 | 0,9590 | 1,0140 | 1,0140 | 1.572.082 |
| 14 mag 2024 | 0,9760 | 0,9940 | 0,9680 | 0,9870 | 0,9870 | 447.565 |
| 13 mag 2024 | 0,9690 | 0,9830 | 0,9680 | 0,9760 | 0,9760 | 308.356 |
| 10 mag 2024 | 0,9410 | 0,9790 | 0,9410 | 0,9720 | 0,9720 | 935.093 |
| 09 mag 2024 | 0,9400 | 0,9530 | 0,9370 | 0,9370 | 0,9370 | 643.353 |
| 08 mag 2024 | 0,9320 | 0,9600 | 0,9320 | 0,9430 | 0,9430 | 560.349 |
| 07 mag 2024 | 0,9560 | 0,9560 | 0,9160 | 0,9460 | 0,9460 | 405.526 |
| 06 mag 2024 | 0,9300 | 0,9410 | 0,9280 | 0,9410 | 0,9410 | 299.288 |
| 03 mag 2024 | 0,9570 | 0,9570 | 0,9210 | 0,9280 | 0,9280 | 444.904 |
| 02 mag 2024 | 0,9460 | 0,9460 | 0,9310 | 0,9360 | 0,9360 | 363.139 |
| 30 apr 2024 | 0,9410 | 0,9580 | 0,9370 | 0,9450 | 0,9450 | 652.617 |
| 29 apr 2024 | 0,9020 | 0,9710 | 0,9020 | 0,9410 | 0,9410 | 1.096.033 |
| 26 apr 2024 | 0,8830 | 0,8880 | 0,8620 | 0,8820 | 0,8820 | 794.548 |
| 25 apr 2024 | 0,8960 | 0,8990 | 0,8540 | 0,8540 | 0,8540 | 1.599.983 |
| 24 apr 2024 | 0,9300 | 0,9360 | 0,9000 | 0,9000 | 0,9000 | 520.204 |
| 23 apr 2024 | 0,9370 | 0,9370 | 0,9210 | 0,9260 | 0,9260 | 340.024 |
| 22 apr 2024 | 0,9400 | 0,9490 | 0,9200 | 0,9310 | 0,9310 | 617.777 |
| 19 apr 2024 | 0,9500 | 0,9500 | 0,9260 | 0,9310 | 0,9310 | 487.032 |
| 18 apr 2024 | 0,9720 | 0,9720 | 0,9420 | 0,9600 | 0,9600 | 435.132 |
| 17 apr 2024 | 0,9810 | 0,9810 | 0,9500 | 0,9590 | 0,9590 | 405.622 |
| 16 apr 2024 | 0,9810 | 0,9850 | 0,9420 | 0,9480 | 0,9480 | 1.419.341 |
| 15 apr 2024 | 1,0180 | 1,0180 | 0,9900 | 0,9900 | 0,9900 | 792.178 |
| 12 apr 2024 | 1,0220 | 1,0480 | 1,0080 | 1,0100 | 1,0100 | 515.824 |
| 11 apr 2024 | 1,0620 | 1,0620 | 1,0200 | 1,0240 | 1,0240 | 413.963 |
| 10 apr 2024 | 1,0440 | 1,0640 | 1,0340 | 1,0420 | 1,0420 | 557.372 |
| 09 apr 2024 | 1,0580 | 1,0660 | 1,0500 | 1,0540 | 1,0540 | 279.853 |
| 08 apr 2024 | 1,0420 | 1,0700 | 1,0420 | 1,0600 | 1,0600 | 348.592 |
| 05 apr 2024 | 1,0380 | 1,0520 | 1,0320 | 1,0420 | 1,0420 | 390.319 |
| 04 apr 2024 | 1,0400 | 1,0600 | 1,0320 | 1,0540 | 1,0540 | 418.068 |
| 03 apr 2024 | 1,0120 | 1,0440 | 1,0120 | 1,0400 | 1,0400 | 500.041 |
| 02 apr 2024 | 1,0480 | 1,0740 | 1,0160 | 1,0160 | 1,0160 | 748.088 |
| 28 mar 2024 | 1,0170 | 1,0440 | 1,0080 | 1,0400 | 1,0400 | 837.999 |
| 27 mar 2024 | 1,0360 | 1,0360 | 1,0090 | 1,0230 | 1,0230 | 430.334 |
| 26 mar 2024 | 0,9985 | 1,0350 | 0,9985 | 1,0130 | 1,0130 | 814.292 |
| 25 mar 2024 | 0,9985 | 1,0100 | 0,9900 | 1,0020 | 1,0020 | 439.084 |
| 22 mar 2024 | 0,9980 | 1,0040 | 0,9870 | 0,9940 | 0,9940 | 328.796 |
| 21 mar 2024 | 1,0180 | 1,0180 | 0,9860 | 0,9955 | 0,9955 | 502.711 |
| 20 mar 2024 | 0,9735 | 1,0100 | 0,9735 | 1,0000 | 1,0000 | 401.662 |
| 19 mar 2024 | 0,9850 | 1,0000 | 0,9630 | 0,9860 | 0,9860 | 829.249 |
| 18 mar 2024 | 1,0000 | 1,0130 | 0,9880 | 0,9880 | 0,9880 | 524.348 |
| 15 mar 2024 | 1,0000 | 1,0170 | 0,9900 | 0,9990 | 0,9990 | 543.165 |
| 14 mar 2024 | 1,0080 | 1,0350 | 0,9975 | 1,0000 | 1,0000 | 577.514 |
| 13 mar 2024 | 1,0250 | 1,0270 | 1,0120 | 1,0140 | 1,0140 | 338.645 |
| 12 mar 2024 | 1,0370 | 1,0430 | 1,0160 | 1,0290 | 1,0290 | 268.459 |
| 11 mar 2024 | 1,0080 | 1,0160 | 0,9930 | 1,0150 | 1,0150 | 556.844 |
| 08 mar 2024 | 1,0260 | 1,0260 | 1,0000 | 1,0080 | 1,0080 | 542.393 |
| 07 mar 2024 | 1,0100 | 1,0280 | 1,0050 | 1,0240 | 1,0240 | 247.288 |
| 06 mar 2024 | 1,0280 | 1,0360 | 1,0110 | 1,0160 | 1,0160 | 699.362 |
| 05 mar 2024 | 1,0460 | 1,0520 | 1,0300 | 1,0310 | 1,0310 | 323.939 |
| 04 mar 2024 | 1,0510 | 1,0680 | 1,0450 | 1,0510 | 1,0510 | 326.283 |
| 01 mar 2024 | 1,0380 | 1,0550 | 1,0300 | 1,0520 | 1,0520 | 329.847 |
| 29 feb 2024 | 1,0310 | 1,0330 | 1,0160 | 1,0230 | 1,0230 | 498.668 |
| 28 feb 2024 | 1,0740 | 1,0740 | 1,0280 | 1,0370 | 1,0370 | 477.970 |
| 27 feb 2024 | 1,0600 | 1,0780 | 1,0440 | 1,0720 | 1,0720 | 451.084 |
| 26 feb 2024 | 1,0500 | 1,0600 | 1,0400 | 1,0580 | 1,0580 | 422.918 |
| 23 feb 2024 | 1,0600 | 1,0660 | 1,0400 | 1,0470 | 1,0470 | 223.472 |
| 22 feb 2024 | 1,0200 | 1,0740 | 1,0200 | 1,0600 | 1,0600 | 810.872 |
| 21 feb 2024 | 1,0170 | 1,0230 | 0,9965 | 1,0230 | 1,0230 | 281.773 |
| 20 feb 2024 | 1,0050 | 1,0130 | 0,9940 | 1,0090 | 1,0090 | 413.188 |
| 19 feb 2024 | 1,0330 | 1,0330 | 1,0060 | 1,0130 | 1,0130 | 286.243 |
| 16 feb 2024 | 1,0100 | 1,0350 | 1,0100 | 1,0260 | 1,0260 | 313.174 |
| 15 feb 2024 | 1,0360 | 1,0400 | 1,0050 | 1,0050 | 1,0050 | 584.289 |
| 14 feb 2024 | 1,0230 | 1,0370 | 0,9925 | 1,0340 | 1,0340 | 665.793 |
| 13 feb 2024 | 0,9940 | 1,0330 | 0,9870 | 1,0320 | 1,0320 | 1.099.518 |
| 12 feb 2024 | 1,0000 | 1,0110 | 0,9800 | 0,9860 | 0,9860 | 762.325 |
| 09 feb 2024 | 1,0320 | 1,0320 | 0,9905 | 0,9965 | 0,9965 | 755.571 |
| 08 feb 2024 | 0,9500 | 1,0400 | 0,9500 | 1,0080 | 1,0080 | 1.679.118 |
| 07 feb 2024 | 1,0910 | 1,0990 | 0,9270 | 0,9270 | 0,9270 | 2.229.564 |
| 06 feb 2024 | 1,0500 | 1,0800 | 1,0500 | 1,0650 | 1,0650 | 521.128 |
| 05 feb 2024 | 1,0990 | 1,1010 | 1,0500 | 1,0540 | 1,0540 | 876.079 |
| 02 feb 2024 | 1,1380 | 1,1390 | 1,0940 | 1,0940 | 1,0940 | 434.280 |
| 01 feb 2024 | 1,1380 | 1,1380 | 1,1080 | 1,1120 | 1,1120 | 330.173 |
| 31 gen 2024 | 1,1120 | 1,1130 | 1,0890 | 1,1000 | 1,1000 | 379.689 |
| 30 gen 2024 | 1,1200 | 1,1220 | 1,0960 | 1,1160 | 1,1160 | 262.799 |
| 29 gen 2024 | 1,1000 | 1,1050 | 1,0660 | 1,1030 | 1,1030 | 651.398 |
| 26 gen 2024 | 1,1010 | 1,1120 | 1,0930 | 1,1120 | 1,1120 | 515.477 |
| 25 gen 2024 | 1,1370 | 1,1370 | 1,1010 | 1,1020 | 1,1020 | 335.133 |
| 24 gen 2024 | 1,1140 | 1,1430 | 1,1140 | 1,1360 | 1,1360 | 391.077 |
| 23 gen 2024 | 1,1100 | 1,1300 | 1,1090 | 1,1150 | 1,1150 | 310.766 |
| 22 gen 2024 | 1,0860 | 1,1170 | 1,0860 | 1,1050 | 1,1050 | 350.706 |
| 19 gen 2024 | 1,1400 | 1,1620 | 1,1020 | 1,1090 | 1,1090 | 439.075 |
| 18 gen 2024 | 1,1010 | 1,1500 | 1,0900 | 1,1500 | 1,1500 | 479.495 |
| 17 gen 2024 | 1,1100 | 1,1110 | 1,0860 | 1,0910 | 1,0910 | 497.187 |
| 16 gen 2024 | 1,1460 | 1,1540 | 1,1240 | 1,1240 | 1,1240 | 366.012 |
| 15 gen 2024 | 1,1750 | 1,1770 | 1,1390 | 1,1520 | 1,1520 | 339.647 |
| 12 gen 2024 | 1,1700 | 1,1820 | 1,1620 | 1,1820 | 1,1820 | 239.638 |
| 11 gen 2024 | 1,1600 | 1,1790 | 1,1520 | 1,1520 | 1,1520 | 211.336 |
| 10 gen 2024 | 1,1990 | 1,1990 | 1,1590 | 1,1640 | 1,1640 | 247.095 |
| 09 gen 2024 | 1,1870 | 1,1930 | 1,1710 | 1,1800 | 1,1800 | 164.717 |
| 08 gen 2024 | 1,1510 | 1,1840 | 1,1470 | 1,1800 | 1,1800 | 218.283 |
| 05 gen 2024 | 1,1660 | 1,1790 | 1,1380 | 1,1690 | 1,1690 | 524.267 |
| 04 gen 2024 | 1,1520 | 1,1800 | 1,1440 | 1,1620 | 1,1620 | 669.952 |
| 03 gen 2024 | 1,1990 | 1,2070 | 1,1510 | 1,1600 | 1,1600 | 688.217 |
| 02 gen 2024 | 1,2400 | 1,2700 | 1,1990 | 1,2020 | 1,2020 | 1.030.486 |
| 29 dic 2023 | 1,2020 | 1,2390 | 1,2020 | 1,2390 | 1,2390 | 471.186 |
| 28 dic 2023 | 1,1740 | 1,2200 | 1,1740 | 1,2160 | 1,2160 | 925.972 |
| 27 dic 2023 | 1,1950 | 1,2190 | 1,1900 | 1,2080 | 1,2080 | 802.325 |
| 22 dic 2023 | 1,1980 | 1,2030 | 1,1830 | 1,2000 | 1,2000 | 307.021 |
| *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.