Italia markets close in 4 hours 38 minutes
FTSE MIB
34.343,74 -315,81 (-0,91%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,46 +0,63 (+0,79%) Bitcoin EUR
62.551,70 -560,65 (-0,89%)
Hankyu Hanshin Holdings, Inc. (HKY.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:07AM CEST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | 10 |
| 28 mag 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 27 mag 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 24 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 23 mag 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 22 mag 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 21 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 20 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 17 mag 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 16 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 15 mag 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 14 mag 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 13 mag 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 10 mag 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 09 mag 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 08 mag 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 07 mag 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 06 mag 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 03 mag 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 02 mag 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 30 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 29 apr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 26 apr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 25 apr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 24 apr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 23 apr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 22 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 19 apr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 18 apr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 17 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 16 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 15 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 12 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 11 apr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 10 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 09 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 08 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 05 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 04 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 03 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 02 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 28 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 28 mar 2024 | 30 Dividendo | |||||
| 27 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,40 | - |
| 26 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,37 | - |
| 25 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -3,43 | - |
| 22 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -3,43 | - |
| 21 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,40 | - |
| 20 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,40 | - |
| 19 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -3,43 | - |
| 18 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,40 | - |
| 15 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,37 | - |
| 14 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,32 | - |
| 13 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,30 | - |
| 12 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,32 | - |
| 11 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,37 | - |
| 08 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -3,43 | - |
| 07 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -3,48 | - |
| 06 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -3,35 | - |
| 05 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -3,35 | - |
| 04 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,37 | - |
| 01 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,32 | - |
| 29 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,30 | - |
| 28 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,22 | - |
| 27 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,22 | - |
| 26 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,27 | - |
| 23 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,27 | - |
| 22 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,27 | - |
| 21 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,30 | - |
| 20 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,30 | - |
| 19 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,37 | - |
| 16 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,32 | - |
| 15 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,30 | - |
| 14 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,30 | - |
| 13 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -3,35 | - |
| 12 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,32 | - |
| 09 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,32 | - |
| 08 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,37 | - |
| 07 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -3,55 | - |
| 06 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -3,55 | - |
| 05 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -3,55 | - |
| 02 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -3,53 | - |
| 01 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -3,53 | - |
| 31 gen 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -3,53 | - |
| 30 gen 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -3,50 | - |
| 29 gen 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -3,53 | - |
| 26 gen 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -3,48 | - |
| 25 gen 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -3,48 | - |
| 24 gen 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -3,50 | - |
| 23 gen 2024 | 28,00 | 28,00 | 28,00 | 28,00 | -3,58 | - |
| 22 gen 2024 | 28,00 | 28,00 | 28,00 | 28,00 | -3,58 | - |
| 19 gen 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -3,53 | - |
| 18 gen 2024 | 28,00 | 28,00 | 28,00 | 28,00 | -3,58 | - |
| 17 gen 2024 | 28,40 | 28,40 | 28,40 | 28,40 | -3,63 | - |
| 16 gen 2024 | 28,60 | 28,60 | 28,60 | 28,60 | -3,66 | - |
| 15 gen 2024 | 28,60 | 28,60 | 28,60 | 28,60 | -3,66 | - |
| 12 gen 2024 | 28,60 | 28,60 | 28,60 | 28,60 | -3,66 | - |
| 11 gen 2024 | 28,60 | 28,60 | 28,60 | 28,60 | -3,66 | - |
| 10 gen 2024 | 28,60 | 28,60 | 28,60 | 28,60 | -3,66 | - |
| 09 gen 2024 | 28,20 | 28,20 | 28,20 | 28,20 | -3,60 | - |
| *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.