Italia markets close in 6 hours
FTSE MIB
34.457,18 -202,37 (-0,58%) 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
80,51 +0,68 (+0,85%) Bitcoin EUR
62.379,90 -358,23 (-0,57%)
Sirius XM Holdings Inc (RDO.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:01AM 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 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | 500 |
| 28 mag 2024 | 2,5370 | 2,5370 | 2,5370 | 2,5370 | 2,5370 | - |
| 27 mag 2024 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | - |
| 24 mag 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | - |
| 23 mag 2024 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | - |
| 22 mag 2024 | 2,6660 | 2,6660 | 2,6660 | 2,6660 | 2,6660 | - |
| 21 mag 2024 | 2,7430 | 2,7430 | 2,7430 | 2,7430 | 2,7430 | - |
| 20 mag 2024 | 2,7640 | 2,7640 | 2,7640 | 2,7640 | 2,7640 | - |
| 17 mag 2024 | 2,7880 | 2,7880 | 2,7880 | 2,7880 | 2,7880 | - |
| 16 mag 2024 | 2,7960 | 2,7960 | 2,7960 | 2,7960 | 2,7960 | - |
| 15 mag 2024 | 2,9170 | 2,9170 | 2,9170 | 2,9170 | 2,9170 | - |
| 14 mag 2024 | 2,8910 | 2,8910 | 2,8910 | 2,8910 | 2,8910 | - |
| 13 mag 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 10 mag 2024 | 2,8620 | 2,8620 | 2,8620 | 2,8620 | 2,8620 | - |
| 09 mag 2024 | 2,8290 | 2,8290 | 2,8290 | 2,8290 | 2,8290 | - |
| 09 mag 2024 | 0.0266 Dividendo | |||||
| 08 mag 2024 | 2,8930 | 2,8930 | 2,8930 | 2,8930 | 2,8664 | - |
| 07 mag 2024 | 2,9270 | 2,9270 | 2,9270 | 2,9270 | 2,9001 | - |
| 06 mag 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,8733 | - |
| 03 mag 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8040 | - |
| 02 mag 2024 | 2,8210 | 2,8210 | 2,8210 | 2,8210 | 2,7951 | - |
| 30 apr 2024 | 2,9710 | 2,9710 | 2,9710 | 2,9710 | 2,9437 | - |
| 29 apr 2024 | 2,8190 | 2,8190 | 2,8190 | 2,8190 | 2,7931 | - |
| 26 apr 2024 | 2,8060 | 2,8060 | 2,8060 | 2,8060 | 2,7802 | - |
| 25 apr 2024 | 2,9270 | 2,9270 | 2,8220 | 2,8220 | 2,7961 | 500 |
| 24 apr 2024 | 3,0110 | 3,0110 | 3,0110 | 3,0110 | 2,9833 | - |
| 23 apr 2024 | 2,9190 | 2,9190 | 2,9190 | 2,9190 | 2,8922 | - |
| 22 apr 2024 | 2,8930 | 2,8930 | 2,8930 | 2,8930 | 2,8664 | - |
| 19 apr 2024 | 2,8490 | 2,8490 | 2,8490 | 2,8490 | 2,8228 | - |
| 18 apr 2024 | 2,8930 | 2,8930 | 2,8930 | 2,8930 | 2,8664 | - |
| 17 apr 2024 | 2,9490 | 2,9490 | 2,9490 | 2,9490 | 2,9219 | - |
| 16 apr 2024 | 2,9920 | 2,9920 | 2,9920 | 2,9920 | 2,9645 | - |
| 15 apr 2024 | 3,0250 | 3,0250 | 3,0250 | 3,0250 | 2,9972 | - |
| 12 apr 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,0814 | - |
| 11 apr 2024 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | 3,0765 | - |
| 10 apr 2024 | 3,1710 | 3,2040 | 3,1710 | 3,2040 | 3,1745 | 130 |
| 09 apr 2024 | 3,0980 | 3,0980 | 3,0980 | 3,0980 | 3,0695 | - |
| 08 apr 2024 | 3,2220 | 3,2220 | 3,2220 | 3,2220 | 3,1924 | - |
| 05 apr 2024 | 3,2790 | 3,2790 | 3,2790 | 3,2790 | 3,2489 | - |
| 04 apr 2024 | 3,2990 | 3,2990 | 3,2990 | 3,2990 | 3,2687 | - |
| 03 apr 2024 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | 3,3945 | - |
| 02 apr 2024 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | 3,5134 | - |
| 28 mar 2024 | 3,5920 | 3,5920 | 3,5920 | 3,5920 | 3,5590 | - |
| 27 mar 2024 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | 3,5392 | - |
| 26 mar 2024 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | 3,5223 | - |
| 25 mar 2024 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | 3,5352 | - |
| 22 mar 2024 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | 3,5709 | - |
| 21 mar 2024 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | 3,5025 | - |
| 20 mar 2024 | 3,6510 | 3,6510 | 3,6510 | 3,6510 | 3,6174 | - |
| 19 mar 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6303 | - |
| 18 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6660 | - |
| 15 mar 2024 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | 3,6888 | - |
| 14 mar 2024 | 3,8040 | 3,8040 | 3,8040 | 3,8040 | 3,7690 | - |
| 13 mar 2024 | 3,7160 | 3,7840 | 3,7160 | 3,7840 | 3,7492 | 35 |
| 12 mar 2024 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | 3,7631 | - |
| 11 mar 2024 | 3,7820 | 3,7820 | 3,7820 | 3,7820 | 3,7472 | - |
| 08 mar 2024 | 3,7940 | 3,7940 | 3,7940 | 3,7940 | 3,7591 | - |
| 07 mar 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8047 | - |
| 06 mar 2024 | 3,8020 | 3,8020 | 3,8020 | 3,8020 | 3,7670 | - |
| 05 mar 2024 | 3,8460 | 3,8460 | 3,8460 | 3,8460 | 3,8106 | - |
| 04 mar 2024 | 3,9380 | 3,9380 | 3,9380 | 3,9380 | 3,9018 | - |
| 01 mar 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0524 | - |
| 29 feb 2024 | 4,0740 | 4,0740 | 4,0740 | 4,0740 | 4,0365 | - |
| 28 feb 2024 | 4,3150 | 4,3150 | 4,2980 | 4,2980 | 4,2585 | 250 |
| 27 feb 2024 | 4,3320 | 4,3320 | 4,3320 | 4,3320 | 4,2922 | - |
| 26 feb 2024 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | 4,3209 | - |
| 23 feb 2024 | 4,3570 | 4,3570 | 4,3570 | 4,3570 | 4,3169 | - |
| 22 feb 2024 | 4,2760 | 4,2760 | 4,2760 | 4,2760 | 4,2367 | - |
| 21 feb 2024 | 4,3690 | 4,3690 | 4,3690 | 4,3690 | 4,3288 | - |
| 20 feb 2024 | 4,4770 | 4,4770 | 4,4770 | 4,4770 | 4,4358 | - |
| 19 feb 2024 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | 4,4249 | - |
| 16 feb 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,3992 | - |
| 15 feb 2024 | 4,5890 | 4,5890 | 4,5890 | 4,5890 | 4,5468 | - |
| 14 feb 2024 | 4,4410 | 4,4410 | 4,4410 | 4,4410 | 4,4002 | - |
| 13 feb 2024 | 4,6450 | 4,6450 | 4,6450 | 4,6450 | 4,6023 | - |
| 12 feb 2024 | 4,5160 | 4,5160 | 4,5160 | 4,5160 | 4,4745 | - |
| 09 feb 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,5676 | - |
| 08 feb 2024 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,6122 | - |
| 08 feb 2024 | 0.0266 Dividendo | |||||
| 07 feb 2024 | 4,7180 | 4,7180 | 4,7180 | 4,7180 | 4,6483 | - |
| 06 feb 2024 | 4,7530 | 4,7530 | 4,7530 | 4,7530 | 4,6827 | - |
| 05 feb 2024 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | 4,6453 | - |
| 02 feb 2024 | 4,7780 | 4,7780 | 4,7780 | 4,7780 | 4,7074 | - |
| 01 feb 2024 | 4,6920 | 4,6920 | 4,6920 | 4,6920 | 4,6226 | - |
| 31 gen 2024 | 4,7540 | 4,7540 | 4,7540 | 4,7540 | 4,6837 | - |
| 30 gen 2024 | 4,8490 | 4,8490 | 4,8350 | 4,8350 | 4,7635 | 500 |
| 29 gen 2024 | 4,8830 | 4,8830 | 4,8830 | 4,8830 | 4,8108 | - |
| 26 gen 2024 | 4,9350 | 4,9350 | 4,9350 | 4,9350 | 4,8621 | - |
| 25 gen 2024 | 4,9620 | 4,9620 | 4,9620 | 4,9620 | 4,8887 | - |
| 24 gen 2024 | 4,9860 | 4,9860 | 4,9860 | 4,9860 | 4,9123 | - |
| 23 gen 2024 | 4,9280 | 4,9280 | 4,9280 | 4,9280 | 4,8552 | - |
| 22 gen 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,8867 | - |
| 19 gen 2024 | 4,8990 | 4,8990 | 4,8990 | 4,8990 | 4,8266 | - |
| 18 gen 2024 | 4,7990 | 4,7990 | 4,7990 | 4,7990 | 4,7281 | - |
| 17 gen 2024 | 4,7170 | 4,7170 | 4,7170 | 4,7170 | 4,6473 | - |
| 16 gen 2024 | 4,7390 | 4,7390 | 4,7390 | 4,7390 | 4,6690 | - |
| 15 gen 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,6798 | - |
| 12 gen 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,6798 | - |
| 11 gen 2024 | 4,8570 | 4,8570 | 4,8570 | 4,8570 | 4,7852 | - |
| 10 gen 2024 | 4,9080 | 4,9080 | 4,9080 | 4,9080 | 4,8355 | - |
| *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.