Italia markets closed
Dow Jones
38.822,39 +146,71 (+0,38%) Nasdaq
16.293,39 +137,06 (+0,85%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
58.633,86 -953,74 (-1,60%) CMC Crypto 200
1.362,30 +49,67 (+3,78%)
Sirius XM Holdings Inc (RDO.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:10AM CEST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1.700 |
| 03 mag 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 02 mag 2024 | 2,8190 | 2,8510 | 2,8190 | 2,8510 | 2,8510 | 1.700 |
| 30 apr 2024 | 2,9710 | 2,9710 | 2,9710 | 2,9710 | 2,9710 | - |
| 29 apr 2024 | 2,8290 | 2,8290 | 2,8290 | 2,8290 | 2,8290 | - |
| 26 apr 2024 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | - |
| 25 apr 2024 | 2,9280 | 2,9280 | 2,9280 | 2,9280 | 2,9280 | - |
| 24 apr 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
| 23 apr 2024 | 2,9210 | 2,9210 | 2,9210 | 2,9210 | 2,9210 | - |
| 22 apr 2024 | 2,8940 | 2,8940 | 2,8940 | 2,8940 | 2,8940 | - |
| 19 apr 2024 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | - |
| 18 apr 2024 | 2,8930 | 2,8930 | 2,8930 | 2,8930 | 2,8930 | - |
| 17 apr 2024 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | - |
| 16 apr 2024 | 2,9910 | 2,9910 | 2,9910 | 2,9910 | 2,9910 | - |
| 15 apr 2024 | 3,0240 | 3,0240 | 3,0240 | 3,0240 | 3,0240 | - |
| 12 apr 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
| 11 apr 2024 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | - |
| 10 apr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 09 apr 2024 | 3,0980 | 3,0980 | 3,0980 | 3,0980 | 3,0980 | - |
| 08 apr 2024 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | - |
| 05 apr 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 04 apr 2024 | 3,2970 | 3,2970 | 3,2970 | 3,2970 | 3,2970 | - |
| 03 apr 2024 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | - |
| 02 apr 2024 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | - |
| 28 mar 2024 | 3,5940 | 3,5940 | 3,5940 | 3,5940 | 3,5940 | - |
| 27 mar 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 26 mar 2024 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | - |
| 25 mar 2024 | 3,5660 | 3,5660 | 3,5660 | 3,5660 | 3,5660 | - |
| 22 mar 2024 | 3,6020 | 3,6020 | 3,6020 | 3,6020 | 3,6020 | - |
| 21 mar 2024 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | - |
| 20 mar 2024 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | - |
| 19 mar 2024 | 3,6630 | 3,6630 | 3,6630 | 3,6630 | 3,6630 | - |
| 18 mar 2024 | 3,7020 | 3,7020 | 3,7020 | 3,7020 | 3,7020 | - |
| 15 mar 2024 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | - |
| 14 mar 2024 | 3,8020 | 3,8020 | 3,8020 | 3,8020 | 3,8020 | - |
| 13 mar 2024 | 3,7170 | 3,7170 | 3,7170 | 3,7170 | 3,7170 | - |
| 12 mar 2024 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | - |
| 11 mar 2024 | 3,7820 | 3,7820 | 3,7820 | 3,7820 | 3,7820 | - |
| 08 mar 2024 | 3,7930 | 3,7930 | 3,7930 | 3,7930 | 3,7930 | - |
| 07 mar 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 06 mar 2024 | 3,8020 | 3,8020 | 3,8020 | 3,8020 | 3,8020 | - |
| 05 mar 2024 | 3,8460 | 3,8460 | 3,8460 | 3,8460 | 3,8460 | - |
| 04 mar 2024 | 3,9360 | 3,9360 | 3,9360 | 3,9360 | 3,9360 | - |
| 01 mar 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | - |
| 29 feb 2024 | 4,0740 | 4,0740 | 4,0740 | 4,0740 | 4,0740 | - |
| 28 feb 2024 | 4,3150 | 4,3150 | 4,3150 | 4,3150 | 4,3150 | - |
| 27 feb 2024 | 4,3320 | 4,3320 | 4,3320 | 4,3320 | 4,3320 | - |
| 26 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 23 feb 2024 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | - |
| 22 feb 2024 | 4,2770 | 4,2770 | 4,2770 | 4,2770 | 4,2770 | - |
| 21 feb 2024 | 4,3670 | 4,3670 | 4,3670 | 4,3670 | 4,3670 | - |
| 20 feb 2024 | 4,4740 | 4,4740 | 4,4740 | 4,4740 | 4,4740 | - |
| 19 feb 2024 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | - |
| 16 feb 2024 | 4,4410 | 4,4410 | 4,4410 | 4,4410 | 4,4410 | - |
| 15 feb 2024 | 4,5890 | 4,5890 | 4,5890 | 4,5890 | 4,5890 | - |
| 14 feb 2024 | 4,4430 | 4,4430 | 4,4430 | 4,4430 | 4,4430 | - |
| 13 feb 2024 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | - |
| 12 feb 2024 | 4,5160 | 4,5160 | 4,5160 | 4,5160 | 4,5160 | - |
| 09 feb 2024 | 4,6110 | 4,6110 | 4,6110 | 4,6110 | 4,6110 | - |
| 08 feb 2024 | 4,6540 | 4,6540 | 4,6540 | 4,6540 | 4,6540 | - |
| 08 feb 2024 | 0.0266 Dividendo | |||||
| 07 feb 2024 | 4,7160 | 4,7160 | 4,7160 | 4,7160 | 4,6894 | - |
| 06 feb 2024 | 4,7540 | 4,7540 | 4,7540 | 4,7540 | 4,7272 | - |
| 05 feb 2024 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | 4,6884 | - |
| 02 feb 2024 | 4,7780 | 4,7780 | 4,7780 | 4,7780 | 4,7510 | - |
| 01 feb 2024 | 4,6920 | 4,6920 | 4,6920 | 4,6920 | 4,6655 | - |
| 31 gen 2024 | 4,7530 | 4,7530 | 4,7530 | 4,7530 | 4,7262 | - |
| 30 gen 2024 | 4,8480 | 4,8480 | 4,8480 | 4,8480 | 4,8207 | - |
| 29 gen 2024 | 4,8830 | 4,8830 | 4,8830 | 4,8830 | 4,8555 | - |
| 26 gen 2024 | 4,9360 | 4,9360 | 4,9360 | 4,9360 | 4,9082 | - |
| 25 gen 2024 | 4,9610 | 4,9610 | 4,9610 | 4,9610 | 4,9330 | - |
| 24 gen 2024 | 4,9860 | 4,9860 | 4,9860 | 4,9860 | 4,9579 | - |
| 23 gen 2024 | 4,9280 | 4,9280 | 4,9280 | 4,9280 | 4,9002 | - |
| 22 gen 2024 | 4,9570 | 4,9570 | 4,9570 | 4,9570 | 4,9290 | - |
| 19 gen 2024 | 4,8990 | 4,8990 | 4,8990 | 4,8990 | 4,8714 | - |
| 18 gen 2024 | 4,7990 | 4,7990 | 4,7990 | 4,7990 | 4,7719 | - |
| 17 gen 2024 | 4,7170 | 4,7170 | 4,7170 | 4,7170 | 4,6904 | - |
| 16 gen 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7133 | - |
| 15 gen 2024 | 4,7480 | 4,7480 | 4,7480 | 4,7480 | 4,7212 | - |
| 12 gen 2024 | 4,7480 | 4,7480 | 4,7480 | 4,7480 | 4,7212 | - |
| 11 gen 2024 | 4,8560 | 4,8560 | 4,8560 | 4,8560 | 4,8286 | - |
| 10 gen 2024 | 4,9080 | 4,9080 | 4,9080 | 4,9080 | 4,8803 | - |
| 09 gen 2024 | 4,9730 | 4,9730 | 4,9730 | 4,9730 | 4,9450 | - |
| 08 gen 2024 | 4,9440 | 4,9440 | 4,9440 | 4,9440 | 4,9161 | - |
| 05 gen 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9121 | - |
| 04 gen 2024 | 4,9570 | 4,9570 | 4,9570 | 4,9570 | 4,9290 | - |
| 03 gen 2024 | 4,9690 | 4,9690 | 4,9690 | 4,9690 | 4,9410 | - |
| 02 gen 2024 | 4,9340 | 4,9340 | 4,9340 | 4,9340 | 4,9062 | - |
| 29 dic 2023 | 4,9610 | 4,9860 | 4,9610 | 4,9860 | 4,9579 | - |
| 28 dic 2023 | 4,8390 | 4,8390 | 4,8390 | 4,8390 | 4,8117 | - |
| 27 dic 2023 | 4,9570 | 4,9570 | 4,9570 | 4,9570 | 4,9290 | - |
| 22 dic 2023 | 4,8980 | 4,8980 | 4,8980 | 4,8980 | 4,8704 | - |
| 21 dic 2023 | 4,7670 | 4,7670 | 4,7670 | 4,7670 | 4,7401 | - |
| 20 dic 2023 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9121 | - |
| 19 dic 2023 | 4,7670 | 4,7670 | 4,7670 | 4,7670 | 4,7401 | - |
| 18 dic 2023 | 4,9290 | 4,9290 | 4,9290 | 4,9290 | 4,9012 | - |
| 15 dic 2023 | 5,1280 | 5,1280 | 5,1280 | 5,1280 | 5,0991 | - |
| 14 dic 2023 | 4,9830 | 4,9830 | 4,9830 | 4,9830 | 4,9549 | - |
| 13 dic 2023 | 4,9040 | 4,9040 | 4,9040 | 4,9040 | 4,8763 | - |
| 12 dic 2023 | 4,6390 | 4,6390 | 4,6390 | 4,6390 | 4,6128 | - |
| *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.