Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.360,52 +328,18 (+0,53%)
Sainsbury (J) PLC (SUY1.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:41PM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 3,1960 | 3,2160 | 3,1680 | 3,2000 | 3,2000 | - |
| 30 mag 2024 | 3,1360 | 3,2200 | 3,1360 | 3,2140 | 3,2140 | - |
| 29 mag 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 28 mag 2024 | 3,1960 | 3,1960 | 3,1940 | 3,1940 | 3,1940 | - |
| 27 mag 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 24 mag 2024 | 3,1900 | 3,2180 | 3,1900 | 3,2180 | 3,2180 | - |
| 23 mag 2024 | 3,2400 | 3,2400 | 3,2180 | 3,2360 | 3,2360 | - |
| 22 mag 2024 | 3,2500 | 3,3100 | 3,2500 | 3,2860 | 3,2860 | - |
| 21 mag 2024 | 3,2420 | 3,2660 | 3,2420 | 3,2640 | 3,2640 | - |
| 20 mag 2024 | 3,2300 | 3,2900 | 3,2300 | 3,2740 | 3,2740 | - |
| 17 mag 2024 | 3,2040 | 3,2540 | 3,2040 | 3,2540 | 3,2540 | - |
| 16 mag 2024 | 3,1620 | 3,2380 | 3,1620 | 3,2380 | 3,2380 | - |
| 15 mag 2024 | 3,1660 | 3,3140 | 3,1660 | 3,1900 | 3,1900 | 10.000 |
| 14 mag 2024 | 3,1580 | 3,2140 | 3,1580 | 3,2140 | 3,2140 | - |
| 13 mag 2024 | 3,1380 | 3,1820 | 3,1380 | 3,1760 | 3,1760 | - |
| 10 mag 2024 | 3,1180 | 3,1820 | 3,1180 | 3,1640 | 3,1640 | - |
| 09 mag 2024 | 3,0640 | 3,1500 | 3,0640 | 3,1360 | 3,1360 | - |
| 08 mag 2024 | 3,0340 | 3,0940 | 3,0340 | 3,0940 | 3,0940 | - |
| 07 mag 2024 | 3,0700 | 3,0920 | 3,0700 | 3,0820 | 3,0820 | - |
| 06 mag 2024 | 3,0420 | 3,0600 | 3,0420 | 3,0600 | 3,0600 | - |
| 03 mag 2024 | 3,0140 | 3,0660 | 3,0140 | 3,0660 | 3,0660 | - |
| 02 mag 2024 | 3,0020 | 3,0400 | 3,0020 | 3,0300 | 3,0300 | - |
| 30 apr 2024 | 2,9960 | 3,0640 | 2,9960 | 3,0480 | 3,0480 | - |
| 29 apr 2024 | 3,0140 | 3,0260 | 3,0140 | 3,0180 | 3,0180 | - |
| 26 apr 2024 | 2,9200 | 3,0220 | 2,9200 | 3,0220 | 3,0220 | - |
| 25 apr 2024 | 3,0280 | 3,0400 | 2,9900 | 2,9900 | 2,9900 | - |
| 24 apr 2024 | 3,0740 | 3,0820 | 3,0480 | 3,0480 | 3,0480 | - |
| 23 apr 2024 | 3,0480 | 3,1020 | 3,0480 | 3,0940 | 3,0940 | - |
| 22 apr 2024 | 2,9560 | 3,0580 | 2,9560 | 3,0520 | 3,0520 | - |
| 19 apr 2024 | 2,9540 | 2,9720 | 2,9540 | 2,9580 | 2,9580 | - |
| 18 apr 2024 | 2,9800 | 3,0060 | 2,9800 | 3,0060 | 3,0060 | - |
| 17 apr 2024 | 2,9240 | 2,9900 | 2,9240 | 2,9900 | 2,9900 | - |
| 16 apr 2024 | 2,9720 | 2,9720 | 2,9480 | 2,9480 | 2,9480 | - |
| 15 apr 2024 | 2,9660 | 3,0080 | 2,9660 | 3,0060 | 3,0060 | - |
| 12 apr 2024 | 2,9700 | 3,0320 | 2,9700 | 3,0140 | 3,0140 | - |
| 11 apr 2024 | 3,0300 | 3,0660 | 2,9880 | 3,0000 | 3,0000 | 500 |
| 10 apr 2024 | 3,0080 | 3,1120 | 3,0080 | 3,0840 | 3,0840 | - |
| 09 apr 2024 | 3,0040 | 3,0540 | 3,0000 | 3,0540 | 3,0540 | 9.000 |
| 08 apr 2024 | 3,0000 | 3,0260 | 3,0000 | 3,0220 | 3,0220 | - |
| 05 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 04 apr 2024 | 3,0740 | 3,0740 | 3,0740 | 3,0740 | 3,0740 | - |
| 03 apr 2024 | 3,0500 | 3,0840 | 3,0500 | 3,0840 | 3,0840 | - |
| 02 apr 2024 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | - |
| 28 mar 2024 | 3,0990 | 3,1290 | 3,0990 | 3,1120 | 3,1120 | - |
| 27 mar 2024 | 2,9690 | 3,1210 | 2,9690 | 3,1140 | 3,1140 | - |
| 26 mar 2024 | 2,9140 | 2,9870 | 2,9140 | 2,9870 | 2,9870 | - |
| 25 mar 2024 | 2,9220 | 2,9380 | 2,9180 | 2,9290 | 2,9290 | - |
| 22 mar 2024 | 2,8930 | 2,9470 | 2,8930 | 2,9450 | 2,9450 | - |
| 21 mar 2024 | 2,8340 | 2,9400 | 2,8340 | 2,9170 | 2,9170 | - |
| 20 mar 2024 | 2,8510 | 2,8610 | 2,8510 | 2,8540 | 2,8540 | - |
| 19 mar 2024 | 2,8480 | 2,8880 | 2,8480 | 2,8690 | 2,8690 | - |
| 18 mar 2024 | 2,8710 | 2,8730 | 2,8580 | 2,8720 | 2,8720 | - |
| 15 mar 2024 | 2,8380 | 2,9060 | 2,8380 | 2,9040 | 2,9040 | - |
| 14 mar 2024 | 2,8590 | 2,9080 | 2,8580 | 2,8700 | 2,8700 | - |
| 13 mar 2024 | 2,8610 | 2,9000 | 2,8610 | 2,8800 | 2,8800 | - |
| 12 mar 2024 | 2,8410 | 2,8950 | 2,8410 | 2,8950 | 2,8950 | - |
| 11 mar 2024 | 2,8640 | 2,8990 | 2,8640 | 2,8700 | 2,8700 | - |
| 08 mar 2024 | 2,8780 | 2,9100 | 2,8780 | 2,9040 | 2,9040 | - |
| 07 mar 2024 | 2,8360 | 2,9200 | 2,8360 | 2,9100 | 2,9100 | - |
| 06 mar 2024 | 2,8210 | 2,9030 | 2,8210 | 2,8920 | 2,8920 | - |
| 05 mar 2024 | 2,7880 | 2,8470 | 2,7880 | 2,8470 | 2,8470 | - |
| 04 mar 2024 | 2,8370 | 2,8530 | 2,8240 | 2,8240 | 2,8240 | - |
| 01 mar 2024 | 2,8710 | 2,8800 | 2,8630 | 2,8630 | 2,8630 | - |
| 29 feb 2024 | 2,8900 | 2,9360 | 2,8900 | 2,9120 | 2,9120 | - |
| 28 feb 2024 | 2,9060 | 2,9360 | 2,9030 | 2,9090 | 2,9090 | - |
| 27 feb 2024 | 2,8790 | 2,9380 | 2,8790 | 2,9260 | 2,9260 | - |
| 26 feb 2024 | 2,8950 | 2,9050 | 2,8950 | 2,9030 | 2,9030 | - |
| 23 feb 2024 | 2,9040 | 2,9270 | 2,9020 | 2,9270 | 2,9270 | - |
| 22 feb 2024 | 2,9440 | 2,9530 | 2,9330 | 2,9330 | 2,9330 | - |
| 21 feb 2024 | 2,9230 | 2,9610 | 2,9230 | 2,9610 | 2,9610 | - |
| 20 feb 2024 | 2,8860 | 2,9550 | 2,8860 | 2,9550 | 2,9550 | - |
| 19 feb 2024 | 2,8990 | 2,9250 | 2,8990 | 2,9180 | 2,9180 | - |
| 16 feb 2024 | 2,8620 | 2,9240 | 2,8620 | 2,9220 | 2,9220 | - |
| 15 feb 2024 | 2,8740 | 2,8920 | 2,8740 | 2,8890 | 2,8890 | - |
| 14 feb 2024 | 2,8630 | 2,9060 | 2,8630 | 2,8940 | 2,8940 | - |
| 13 feb 2024 | 2,9400 | 2,9490 | 2,9360 | 2,9410 | 2,9410 | - |
| 12 feb 2024 | 2,9210 | 2,9670 | 2,9210 | 2,9630 | 2,9630 | - |
| 09 feb 2024 | 2,9550 | 2,9860 | 2,9530 | 2,9530 | 2,9530 | - |
| 08 feb 2024 | 2,9590 | 3,0200 | 2,9590 | 3,0090 | 3,0090 | - |
| 07 feb 2024 | 3,1470 | 3,1470 | 3,0330 | 3,0330 | 3,0330 | - |
| 06 feb 2024 | 3,1030 | 3,1900 | 3,1030 | 3,1740 | 3,1740 | - |
| 05 feb 2024 | 3,1210 | 3,1880 | 3,1210 | 3,1610 | 3,1610 | - |
| 02 feb 2024 | 3,0590 | 3,1750 | 3,0590 | 3,1670 | 3,1670 | - |
| 01 feb 2024 | 3,0890 | 3,1170 | 3,0880 | 3,0970 | 3,0970 | - |
| 31 gen 2024 | 3,1250 | 3,1540 | 3,1240 | 3,1490 | 3,1490 | - |
| 30 gen 2024 | 3,1300 | 3,1740 | 3,1290 | 3,1410 | 3,1410 | - |
| 29 gen 2024 | 3,1320 | 3,1750 | 3,1320 | 3,1560 | 3,1560 | - |
| 26 gen 2024 | 3,2240 | 3,2340 | 3,1890 | 3,1950 | 3,1950 | - |
| 25 gen 2024 | 3,2380 | 3,2710 | 3,2360 | 3,2710 | 3,2710 | - |
| 24 gen 2024 | 3,1970 | 3,2560 | 3,1970 | 3,2560 | 3,2560 | - |
| 23 gen 2024 | 3,2220 | 3,2510 | 3,2220 | 3,2340 | 3,2340 | - |
| 22 gen 2024 | 3,2030 | 3,2620 | 3,2010 | 3,2540 | 3,2540 | - |
| 19 gen 2024 | 3,2280 | 3,2730 | 3,2280 | 3,2290 | 3,2290 | - |
| 18 gen 2024 | 3,2370 | 3,2820 | 3,2370 | 3,2480 | 3,2480 | - |
| 17 gen 2024 | 3,2470 | 3,2800 | 3,2470 | 3,2580 | 3,2580 | - |
| 16 gen 2024 | 3,2530 | 3,3170 | 3,2530 | 3,3060 | 3,3060 | - |
| 15 gen 2024 | 3,3040 | 3,3040 | 3,2890 | 3,2890 | 3,2890 | - |
| 12 gen 2024 | 3,2070 | 3,2750 | 3,2060 | 3,2690 | 3,2690 | - |
| 11 gen 2024 | 3,2520 | 3,2710 | 3,2440 | 3,2440 | 3,2440 | - |
| 10 gen 2024 | 3,4610 | 3,4610 | 3,3050 | 3,3050 | 3,3050 | - |
| *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.