Italia markets open in 23 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0737 +0,0009 (+0,09%) Bitcoin EUR
55.309,50 +1.674,45 (+3,12%) CMC Crypto 200
1.295,26 +18,28 (+1,43%)
Exprivia S.p.A. (IW7.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:04AM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 02 mag 2024 | 1,5050 | 1,5050 | 1,4850 | 1,4900 | 1,4900 | - |
| 30 apr 2024 | 1,5150 | 1,5200 | 1,4850 | 1,5050 | 1,5050 | - |
| 29 apr 2024 | 1,5300 | 1,5300 | 1,5150 | 1,5300 | 1,5300 | - |
| 26 apr 2024 | 1,5100 | 1,5300 | 1,4800 | 1,5300 | 1,5300 | - |
| 25 apr 2024 | 1,5100 | 1,5100 | 1,4950 | 1,5100 | 1,5100 | - |
| 24 apr 2024 | 1,5350 | 1,5450 | 1,5150 | 1,5350 | 1,5350 | - |
| 23 apr 2024 | 1,5100 | 1,5350 | 1,4850 | 1,5350 | 1,5350 | - |
| 22 apr 2024 | 1,5300 | 1,5300 | 1,4750 | 1,5100 | 1,5100 | - |
| 19 apr 2024 | 1,5350 | 1,5350 | 1,5300 | 1,5300 | 1,5300 | - |
| 18 apr 2024 | 1,5300 | 1,5550 | 1,5300 | 1,5550 | 1,5550 | - |
| 17 apr 2024 | 1,5100 | 1,5300 | 1,5100 | 1,5300 | 1,5300 | - |
| 16 apr 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 15 apr 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4850 | 1,4850 | - |
| 12 apr 2024 | 1,4800 | 1,5050 | 1,4800 | 1,5050 | 1,5050 | - |
| 11 apr 2024 | 1,4900 | 1,6150 | 1,4650 | 1,6150 | 1,6150 | - |
| 10 apr 2024 | 1,4700 | 1,4900 | 1,4650 | 1,4900 | 1,4900 | - |
| 09 apr 2024 | 1,4700 | 1,4850 | 1,4700 | 1,4700 | 1,4700 | - |
| 08 apr 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 05 apr 2024 | 1,4750 | 1,4850 | 1,4600 | 1,4850 | 1,4850 | - |
| 04 apr 2024 | 1,4850 | 1,4850 | 1,4750 | 1,4750 | 1,4750 | - |
| 03 apr 2024 | 1,4900 | 1,4900 | 1,4850 | 1,4850 | 1,4850 | - |
| 02 apr 2024 | 1,5450 | 1,5450 | 1,4800 | 1,4850 | 1,4850 | - |
| 28 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 27 mar 2024 | 1,5540 | 1,5840 | 1,5540 | 1,5840 | 1,5840 | - |
| 26 mar 2024 | 1,5360 | 1,5560 | 1,5360 | 1,5540 | 1,5540 | - |
| 25 mar 2024 | 1,5320 | 1,5360 | 1,5300 | 1,5360 | 1,5360 | - |
| 22 mar 2024 | 1,5320 | 1,5320 | 1,5320 | 1,5320 | 1,5320 | - |
| 21 mar 2024 | 1,5380 | 1,5400 | 1,5320 | 1,5320 | 1,5320 | - |
| 20 mar 2024 | 1,5380 | 1,5380 | 1,5380 | 1,5380 | 1,5380 | - |
| 19 mar 2024 | 1,5380 | 1,5380 | 1,5380 | 1,5380 | 1,5380 | - |
| 18 mar 2024 | 1,5320 | 1,5440 | 1,5320 | 1,5380 | 1,5380 | - |
| 15 mar 2024 | 1,5320 | 1,5320 | 1,5320 | 1,5320 | 1,5320 | - |
| 14 mar 2024 | 1,5440 | 1,5440 | 1,5300 | 1,5320 | 1,5320 | - |
| 13 mar 2024 | 1,5160 | 1,5520 | 1,5160 | 1,5460 | 1,5460 | - |
| 12 mar 2024 | 1,4920 | 1,5140 | 1,4880 | 1,5140 | 1,5140 | - |
| 11 mar 2024 | 1,4880 | 1,4920 | 1,4880 | 1,4920 | 1,4920 | - |
| 08 mar 2024 | 1,4740 | 1,4940 | 1,4740 | 1,4940 | 1,4940 | - |
| 07 mar 2024 | 1,4780 | 1,4820 | 1,4780 | 1,4820 | 1,4820 | - |
| 06 mar 2024 | 1,4760 | 1,4780 | 1,4740 | 1,4780 | 1,4780 | - |
| 05 mar 2024 | 1,4780 | 1,4800 | 1,4740 | 1,4800 | 1,4800 | - |
| 04 mar 2024 | 1,4840 | 1,4840 | 1,4740 | 1,4760 | 1,4760 | - |
| 01 mar 2024 | 1,4840 | 1,4840 | 1,4840 | 1,4840 | 1,4840 | - |
| 29 feb 2024 | 1,4840 | 1,4840 | 1,4840 | 1,4840 | 1,4840 | - |
| 28 feb 2024 | 1,4920 | 1,4920 | 1,4840 | 1,4840 | 1,4840 | - |
| 27 feb 2024 | 1,4940 | 1,4940 | 1,4920 | 1,4920 | 1,4920 | - |
| 26 feb 2024 | 1,5100 | 1,5100 | 1,4940 | 1,4940 | 1,4940 | - |
| 23 feb 2024 | 1,4920 | 1,5100 | 1,4880 | 1,5100 | 1,5100 | - |
| 22 feb 2024 | 1,4900 | 1,4940 | 1,4900 | 1,4940 | 1,4940 | - |
| 21 feb 2024 | 1,4940 | 1,4940 | 1,4880 | 1,4900 | 1,4900 | - |
| 20 feb 2024 | 1,4880 | 1,4940 | 1,4880 | 1,4940 | 1,4940 | - |
| 19 feb 2024 | 1,4840 | 1,4880 | 1,4840 | 1,4880 | 1,4880 | - |
| 16 feb 2024 | 1,4900 | 1,4900 | 1,4780 | 1,4840 | 1,4840 | - |
| 15 feb 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 14 feb 2024 | 1,4880 | 1,4900 | 1,4880 | 1,4900 | 1,4900 | - |
| 13 feb 2024 | 1,4880 | 1,4900 | 1,4760 | 1,4900 | 1,4900 | - |
| 12 feb 2024 | 1,4760 | 1,4860 | 1,4760 | 1,4860 | 1,4860 | - |
| 09 feb 2024 | 1,4760 | 1,4760 | 1,4760 | 1,4760 | 1,4760 | - |
| 08 feb 2024 | 1,4720 | 1,4800 | 1,4720 | 1,4800 | 1,4800 | - |
| 07 feb 2024 | 1,4740 | 1,4740 | 1,4720 | 1,4720 | 1,4720 | - |
| 06 feb 2024 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | - |
| 05 feb 2024 | 1,4720 | 1,5020 | 1,4720 | 1,4740 | 1,4740 | - |
| 02 feb 2024 | 1,4780 | 1,4780 | 1,4680 | 1,4700 | 1,4700 | - |
| 01 feb 2024 | 1,4620 | 1,4700 | 1,4620 | 1,4700 | 1,4700 | - |
| 31 gen 2024 | 1,4600 | 1,4680 | 1,4500 | 1,4680 | 1,4680 | - |
| 30 gen 2024 | 1,4860 | 1,4940 | 1,4600 | 1,4600 | 1,4600 | - |
| 29 gen 2024 | 1,4560 | 1,4660 | 1,4560 | 1,4660 | 1,4660 | - |
| 26 gen 2024 | 1,4600 | 1,4600 | 1,4580 | 1,4580 | 1,4580 | - |
| 25 gen 2024 | 1,4560 | 1,4580 | 1,4560 | 1,4580 | 1,4580 | - |
| 24 gen 2024 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | - |
| 23 gen 2024 | 1,4520 | 1,4520 | 1,4480 | 1,4480 | 1,4480 | - |
| 22 gen 2024 | 1,4580 | 1,4580 | 1,4480 | 1,4500 | 1,4500 | - |
| 19 gen 2024 | 1,4520 | 1,4520 | 1,4260 | 1,4400 | 1,4400 | - |
| 18 gen 2024 | 1,4600 | 1,4600 | 1,4400 | 1,4480 | 1,4480 | - |
| 17 gen 2024 | 1,4540 | 1,4660 | 1,4480 | 1,4480 | 1,4480 | - |
| 16 gen 2024 | 1,4600 | 1,4680 | 1,4580 | 1,4660 | 1,4660 | - |
| 15 gen 2024 | 1,4660 | 1,4660 | 1,4660 | 1,4660 | 1,4660 | - |
| 12 gen 2024 | 1,5000 | 1,5000 | 1,4660 | 1,4700 | 1,4700 | - |
| 11 gen 2024 | 1,5000 | 1,5000 | 1,4920 | 1,4920 | 1,4920 | - |
| 10 gen 2024 | 1,4940 | 1,4940 | 1,4920 | 1,4920 | 1,4920 | - |
| 09 gen 2024 | 1,5040 | 1,5040 | 1,4980 | 1,4980 | 1,4980 | - |
| 08 gen 2024 | 1,5020 | 1,5040 | 1,5020 | 1,5040 | 1,5040 | - |
| 05 gen 2024 | 1,5000 | 1,5040 | 1,5000 | 1,5040 | 1,5040 | - |
| 04 gen 2024 | 1,5100 | 1,5100 | 1,5080 | 1,5080 | 1,5080 | - |
| 03 gen 2024 | 1,5040 | 1,5080 | 1,5040 | 1,5080 | 1,5080 | - |
| 02 gen 2024 | 1,5080 | 1,5080 | 1,5080 | 1,5080 | 1,5080 | - |
| 29 dic 2023 | 1,5120 | 1,5120 | 1,5060 | 1,5060 | 1,5060 | - |
| 28 dic 2023 | 1,5120 | 1,5120 | 1,5080 | 1,5120 | 1,5120 | - |
| 27 dic 2023 | 1,5100 | 1,5100 | 1,5040 | 1,5080 | 1,5080 | - |
| 22 dic 2023 | 1,5000 | 1,5040 | 1,5000 | 1,5040 | 1,5040 | - |
| 21 dic 2023 | 1,4980 | 1,5060 | 1,4980 | 1,5020 | 1,5020 | - |
| 20 dic 2023 | 1,5120 | 1,5120 | 1,5040 | 1,5060 | 1,5060 | - |
| 19 dic 2023 | 1,5060 | 1,5060 | 1,5020 | 1,5020 | 1,5020 | - |
| 18 dic 2023 | 1,4980 | 1,5020 | 1,4980 | 1,5020 | 1,5020 | - |
| 15 dic 2023 | 1,5060 | 1,5060 | 1,5020 | 1,5020 | 1,5020 | - |
| 14 dic 2023 | 1,5180 | 1,5180 | 1,5040 | 1,5040 | 1,5040 | - |
| 13 dic 2023 | 1,5000 | 1,5040 | 1,5000 | 1,5040 | 1,5040 | - |
| 12 dic 2023 | 1,5020 | 1,5020 | 1,5000 | 1,5020 | 1,5020 | - |
| 11 dic 2023 | 1,5020 | 1,5120 | 1,5000 | 1,5000 | 1,5000 | - |
| 08 dic 2023 | 1,5040 | 1,5040 | 1,5020 | 1,5020 | 1,5020 | - |
| *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.