Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.447,70 +90,62 (+0,15%)
SÜSS MicroTec SE (SMHN.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 53,40 | 54,30 | 52,20 | 54,30 | 54,30 | 53.143 |
| 16 mag 2024 | 51,80 | 54,10 | 51,60 | 53,60 | 53,60 | 75.205 |
| 15 mag 2024 | 50,20 | 52,50 | 50,10 | 51,60 | 51,60 | 92.432 |
| 14 mag 2024 | 48,00 | 49,90 | 47,95 | 49,85 | 49,85 | 61.780 |
| 13 mag 2024 | 49,90 | 50,60 | 47,90 | 47,90 | 47,90 | 80.223 |
| 10 mag 2024 | 50,00 | 50,70 | 49,30 | 50,10 | 50,10 | 104.123 |
| 09 mag 2024 | 49,20 | 49,85 | 48,65 | 49,80 | 49,80 | 36.619 |
| 08 mag 2024 | 47,75 | 49,30 | 47,05 | 49,25 | 49,25 | 83.698 |
| 07 mag 2024 | 48,10 | 48,50 | 47,50 | 48,30 | 48,30 | 72.157 |
| 06 mag 2024 | 45,05 | 47,20 | 45,05 | 47,20 | 47,20 | 43.135 |
| 03 mag 2024 | 46,15 | 46,75 | 44,40 | 44,65 | 44,65 | 100.271 |
| 02 mag 2024 | 46,25 | 46,80 | 45,85 | 46,00 | 46,00 | 68.986 |
| 30 apr 2024 | 46,35 | 47,45 | 46,00 | 46,65 | 46,65 | 40.373 |
| 29 apr 2024 | 48,00 | 48,15 | 45,90 | 46,00 | 46,00 | 64.790 |
| 26 apr 2024 | 46,85 | 47,90 | 46,10 | 47,90 | 47,90 | 97.300 |
| 25 apr 2024 | 45,70 | 46,25 | 44,90 | 45,90 | 45,90 | 76.568 |
| 24 apr 2024 | 47,55 | 47,55 | 45,65 | 46,00 | 46,00 | 79.848 |
| 23 apr 2024 | 43,95 | 45,90 | 43,75 | 45,90 | 45,90 | 131.093 |
| 22 apr 2024 | 43,00 | 44,20 | 42,75 | 43,50 | 43,50 | 103.672 |
| 19 apr 2024 | 40,50 | 44,10 | 39,85 | 43,35 | 43,35 | 193.952 |
| 18 apr 2024 | 40,65 | 42,65 | 39,95 | 40,70 | 40,70 | 127.580 |
| 17 apr 2024 | 39,85 | 41,05 | 39,40 | 40,45 | 40,45 | 85.926 |
| 16 apr 2024 | 38,60 | 40,35 | 37,70 | 40,35 | 40,35 | 69.756 |
| 15 apr 2024 | 39,00 | 40,45 | 38,65 | 39,50 | 39,50 | 84.964 |
| 12 apr 2024 | 39,45 | 40,40 | 38,45 | 38,70 | 38,70 | 52.299 |
| 11 apr 2024 | 38,25 | 38,70 | 37,70 | 38,70 | 38,70 | 33.693 |
| 10 apr 2024 | 38,50 | 38,90 | 37,55 | 38,25 | 38,25 | 50.152 |
| 09 apr 2024 | 37,30 | 39,10 | 37,20 | 38,25 | 38,25 | 78.690 |
| 08 apr 2024 | 37,25 | 37,55 | 36,95 | 37,50 | 37,50 | 63.558 |
| 05 apr 2024 | 36,40 | 37,45 | 36,25 | 37,30 | 37,30 | 53.232 |
| 04 apr 2024 | 37,15 | 37,35 | 36,40 | 37,35 | 37,35 | 75.988 |
| 03 apr 2024 | 37,00 | 37,45 | 36,30 | 37,45 | 37,45 | 63.263 |
| 02 apr 2024 | 37,30 | 38,00 | 36,35 | 36,85 | 36,85 | 83.095 |
| 28 mar 2024 | 38,55 | 38,55 | 35,90 | 36,55 | 36,55 | 120.680 |
| 27 mar 2024 | 39,00 | 39,25 | 37,10 | 38,20 | 38,20 | 308.140 |
| 26 mar 2024 | 40,00 | 40,60 | 39,40 | 39,50 | 39,50 | 78.324 |
| 25 mar 2024 | 38,35 | 39,60 | 37,85 | 39,50 | 39,50 | 88.446 |
| 22 mar 2024 | 36,05 | 38,30 | 36,05 | 38,25 | 38,25 | 69.528 |
| 21 mar 2024 | 37,10 | 37,50 | 36,15 | 36,40 | 36,40 | 60.008 |
| 20 mar 2024 | 36,30 | 36,80 | 35,45 | 35,85 | 35,85 | 41.040 |
| 19 mar 2024 | 37,10 | 37,75 | 36,20 | 36,60 | 36,60 | 39.435 |
| 18 mar 2024 | 37,75 | 38,70 | 36,90 | 37,30 | 37,30 | 62.307 |
| 15 mar 2024 | 36,25 | 37,80 | 36,10 | 37,50 | 37,50 | 181.989 |
| 14 mar 2024 | 36,95 | 37,40 | 36,20 | 36,25 | 36,25 | 45.964 |
| 13 mar 2024 | 36,70 | 37,10 | 36,20 | 36,50 | 36,50 | 109.150 |
| 12 mar 2024 | 34,55 | 35,50 | 34,40 | 35,00 | 35,00 | 102.571 |
| 11 mar 2024 | 37,75 | 37,75 | 33,10 | 34,50 | 34,50 | 241.522 |
| 08 mar 2024 | 39,60 | 40,15 | 38,30 | 38,30 | 38,30 | 101.502 |
| 07 mar 2024 | 39,90 | 41,95 | 39,55 | 41,60 | 41,60 | 90.775 |
| 06 mar 2024 | 38,50 | 40,15 | 38,45 | 40,15 | 40,15 | 96.448 |
| 05 mar 2024 | 38,25 | 39,80 | 37,85 | 38,00 | 38,00 | 71.673 |
| 04 mar 2024 | 40,30 | 40,65 | 38,25 | 38,45 | 38,45 | 100.198 |
| 01 mar 2024 | 39,30 | 40,75 | 39,05 | 40,50 | 40,50 | 109.129 |
| 29 feb 2024 | 37,45 | 38,60 | 36,85 | 38,40 | 38,40 | 194.328 |
| 28 feb 2024 | 38,70 | 38,90 | 36,85 | 37,25 | 37,25 | 156.890 |
| 27 feb 2024 | 39,20 | 41,20 | 38,45 | 40,35 | 40,35 | 245.840 |
| 26 feb 2024 | 37,05 | 38,75 | 36,95 | 38,75 | 38,75 | 152.122 |
| 23 feb 2024 | 37,35 | 37,85 | 36,80 | 37,00 | 37,00 | 135.321 |
| 22 feb 2024 | 36,35 | 38,30 | 36,35 | 37,30 | 37,30 | 294.115 |
| 21 feb 2024 | 35,15 | 35,95 | 34,85 | 35,00 | 35,00 | 39.862 |
| 20 feb 2024 | 35,65 | 35,85 | 34,75 | 35,15 | 35,15 | 45.705 |
| 19 feb 2024 | 36,90 | 37,15 | 35,55 | 35,55 | 35,55 | 88.541 |
| 16 feb 2024 | 38,00 | 38,35 | 35,75 | 37,00 | 37,00 | 279.365 |
| 15 feb 2024 | 36,05 | 36,90 | 35,85 | 36,80 | 36,80 | 165.417 |
| 14 feb 2024 | 34,20 | 35,90 | 34,20 | 35,70 | 35,70 | 167.807 |
| 13 feb 2024 | 35,30 | 35,40 | 33,25 | 34,25 | 34,25 | 81.083 |
| 12 feb 2024 | 34,25 | 35,70 | 33,90 | 35,70 | 35,70 | 86.783 |
| 09 feb 2024 | 32,75 | 34,50 | 32,50 | 34,25 | 34,25 | 160.634 |
| 08 feb 2024 | 32,30 | 32,95 | 31,95 | 32,95 | 32,95 | 57.945 |
| 07 feb 2024 | 31,75 | 32,50 | 31,30 | 32,30 | 32,30 | 32.272 |
| 06 feb 2024 | 32,10 | 32,40 | 31,50 | 31,80 | 31,80 | 28.880 |
| 05 feb 2024 | 31,80 | 32,00 | 31,70 | 31,90 | 31,90 | 41.833 |
| 02 feb 2024 | 31,40 | 31,95 | 31,30 | 31,70 | 31,70 | 51.465 |
| 01 feb 2024 | 31,75 | 32,05 | 31,35 | 31,40 | 31,40 | 30.220 |
| 31 gen 2024 | 32,00 | 32,05 | 31,20 | 31,65 | 31,65 | 31.562 |
| 30 gen 2024 | 32,10 | 32,20 | 31,55 | 32,00 | 32,00 | 42.546 |
| 29 gen 2024 | 31,85 | 32,15 | 31,70 | 31,95 | 31,95 | 30.762 |
| 26 gen 2024 | 31,70 | 32,20 | 30,30 | 32,00 | 32,00 | 65.348 |
| 25 gen 2024 | 31,55 | 32,20 | 31,15 | 32,10 | 32,10 | 48.162 |
| 24 gen 2024 | 30,50 | 31,65 | 30,45 | 31,50 | 31,50 | 77.839 |
| 23 gen 2024 | 31,50 | 31,80 | 30,10 | 30,25 | 30,25 | 92.247 |
| 22 gen 2024 | 29,15 | 31,55 | 29,10 | 31,50 | 31,50 | 201.026 |
| 19 gen 2024 | 28,30 | 28,70 | 27,80 | 28,70 | 28,70 | 49.533 |
| 18 gen 2024 | 27,60 | 28,30 | 27,60 | 28,20 | 28,20 | 41.051 |
| 17 gen 2024 | 27,75 | 28,00 | 27,30 | 27,45 | 27,45 | 25.455 |
| 16 gen 2024 | 27,95 | 28,30 | 27,60 | 28,20 | 28,20 | 28.469 |
| 15 gen 2024 | 28,60 | 28,60 | 27,50 | 27,90 | 27,90 | 28.353 |
| 12 gen 2024 | 28,20 | 28,70 | 28,00 | 28,35 | 28,35 | 55.340 |
| 11 gen 2024 | 26,40 | 28,00 | 26,40 | 27,85 | 27,85 | 107.277 |
| 10 gen 2024 | 26,40 | 26,60 | 26,25 | 26,25 | 26,25 | 23.256 |
| 09 gen 2024 | 27,00 | 27,00 | 26,35 | 26,60 | 26,60 | 24.187 |
| 08 gen 2024 | 26,35 | 26,80 | 26,00 | 26,80 | 26,80 | 34.352 |
| 05 gen 2024 | 26,65 | 26,95 | 25,85 | 26,45 | 26,45 | 40.731 |
| 04 gen 2024 | 25,80 | 26,90 | 25,55 | 26,80 | 26,80 | 43.456 |
| 03 gen 2024 | 27,25 | 27,25 | 25,85 | 26,05 | 26,05 | 75.183 |
| 02 gen 2024 | 28,00 | 28,40 | 27,00 | 27,40 | 27,40 | 69.626 |
| 29 dic 2023 | 27,45 | 27,80 | 27,40 | 27,70 | 27,70 | 20.174 |
| 28 dic 2023 | 27,35 | 27,60 | 26,95 | 27,50 | 27,50 | 59.299 |
| 27 dic 2023 | 26,30 | 27,35 | 26,30 | 27,20 | 27,20 | 36.720 |
| 22 dic 2023 | 26,70 | 26,70 | 26,05 | 26,25 | 26,25 | 38.551 |
| *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.