Italia markets open in 3 hours 54 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.780,35 +151,87 (+0,40%) EUR/USD
1,0726 -0,0007 (-0,06%) Bitcoin EUR
60.041,96 +16,75 (+0,03%) CMC Crypto 200
1.390,81 +8,24 (+0,60%)
Hera S.p.A. (HER.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 3,3740 | 3,4180 | 3,3640 | 3,3960 | 3,3960 | 7.542.681 |
| 24 apr 2024 | 3,3320 | 3,3680 | 3,3160 | 3,3680 | 3,3680 | 2.762.358 |
| 23 apr 2024 | 3,2540 | 3,3660 | 3,2440 | 3,3460 | 3,3460 | 4.213.696 |
| 22 apr 2024 | 3,2420 | 3,2620 | 3,2200 | 3,2620 | 3,2620 | 2.238.462 |
| 19 apr 2024 | 3,2060 | 3,2240 | 3,1560 | 3,2140 | 3,2140 | 3.091.435 |
| 18 apr 2024 | 3,1700 | 3,2000 | 3,1440 | 3,2000 | 3,2000 | 3.312.388 |
| 17 apr 2024 | 3,1140 | 3,1840 | 3,1140 | 3,1320 | 3,1320 | 3.125.388 |
| 16 apr 2024 | 3,1180 | 3,1540 | 3,1040 | 3,1200 | 3,1200 | 2.544.515 |
| 15 apr 2024 | 3,1700 | 3,2000 | 3,1420 | 3,1640 | 3,1640 | 2.146.255 |
| 12 apr 2024 | 3,1780 | 3,2100 | 3,1660 | 3,1660 | 3,1660 | 3.013.930 |
| 11 apr 2024 | 3,1380 | 3,1520 | 3,0960 | 3,1440 | 3,1440 | 2.694.914 |
| 10 apr 2024 | 3,1480 | 3,1920 | 3,1040 | 3,1340 | 3,1340 | 2.813.039 |
| 09 apr 2024 | 3,1280 | 3,1340 | 3,1040 | 3,1340 | 3,1340 | 1.540.088 |
| 08 apr 2024 | 3,1220 | 3,1520 | 3,1200 | 3,1460 | 3,1460 | 1.232.705 |
| 05 apr 2024 | 3,1780 | 3,1940 | 3,1180 | 3,1200 | 3,1200 | 2.686.666 |
| 04 apr 2024 | 3,1660 | 3,2080 | 3,1640 | 3,1780 | 3,1780 | 2.439.022 |
| 03 apr 2024 | 3,2200 | 3,2380 | 3,1420 | 3,1620 | 3,1620 | 4.389.772 |
| 02 apr 2024 | 3,2520 | 3,2700 | 3,2180 | 3,2180 | 3,2180 | 2.855.456 |
| 28 mar 2024 | 3,2900 | 3,3080 | 3,2480 | 3,2660 | 3,2660 | 2.846.861 |
| 27 mar 2024 | 3,2920 | 3,3160 | 3,2560 | 3,2880 | 3,2880 | 2.135.688 |
| 26 mar 2024 | 3,3200 | 3,3720 | 3,2480 | 3,2720 | 3,2720 | 3.365.023 |
| 25 mar 2024 | 3,2920 | 3,3280 | 3,2780 | 3,3200 | 3,3200 | 1.888.560 |
| 22 mar 2024 | 3,2820 | 3,3100 | 3,2480 | 3,2900 | 3,2900 | 1.756.982 |
| 21 mar 2024 | 3,3240 | 3,3240 | 3,2480 | 3,2520 | 3,2520 | 1.497.630 |
| 20 mar 2024 | 3,2940 | 3,3000 | 3,2640 | 3,2800 | 3,2800 | 1.752.130 |
| 19 mar 2024 | 3,3060 | 3,3060 | 3,2460 | 3,2880 | 3,2880 | 2.968.625 |
| 18 mar 2024 | 3,3600 | 3,3780 | 3,3100 | 3,3100 | 3,3100 | 1.944.723 |
| 15 mar 2024 | 3,3520 | 3,3840 | 3,3520 | 3,3740 | 3,3740 | 4.751.036 |
| 14 mar 2024 | 3,3300 | 3,3780 | 3,3300 | 3,3480 | 3,3480 | 1.982.381 |
| 13 mar 2024 | 3,3500 | 3,3900 | 3,3300 | 3,3340 | 3,3340 | 3.350.436 |
| 12 mar 2024 | 3,3400 | 3,3520 | 3,3000 | 3,3380 | 3,3380 | 3.121.069 |
| 11 mar 2024 | 3,3420 | 3,3540 | 3,3000 | 3,3340 | 3,3340 | 1.704.452 |
| 08 mar 2024 | 3,3080 | 3,3640 | 3,2860 | 3,3460 | 3,3460 | 1.729.131 |
| 07 mar 2024 | 3,2860 | 3,3380 | 3,2680 | 3,3140 | 3,3140 | 2.062.843 |
| 06 mar 2024 | 3,2800 | 3,3300 | 3,2620 | 3,2920 | 3,2920 | 3.595.429 |
| 05 mar 2024 | 3,2200 | 3,2840 | 3,1820 | 3,2800 | 3,2800 | 2.616.095 |
| 04 mar 2024 | 3,2440 | 3,2480 | 3,1720 | 3,1940 | 3,1940 | 2.296.020 |
| 01 mar 2024 | 3,2300 | 3,2600 | 3,1940 | 3,2220 | 3,2220 | 2.593.579 |
| 29 feb 2024 | 3,1920 | 3,2260 | 3,1760 | 3,1960 | 3,1960 | 2.097.996 |
| 28 feb 2024 | 3,2100 | 3,2160 | 3,1640 | 3,1900 | 3,1900 | 1.078.585 |
| 27 feb 2024 | 3,1720 | 3,2040 | 3,1540 | 3,2020 | 3,2020 | 2.509.931 |
| 26 feb 2024 | 3,2280 | 3,2380 | 3,1740 | 3,1740 | 3,1740 | 1.919.777 |
| 23 feb 2024 | 3,2180 | 3,2440 | 3,2020 | 3,2340 | 3,2340 | 1.582.318 |
| 22 feb 2024 | 3,2560 | 3,2560 | 3,1960 | 3,2320 | 3,2320 | 2.288.554 |
| 21 feb 2024 | 3,2140 | 3,2540 | 3,1860 | 3,2400 | 3,2400 | 1.913.824 |
| 20 feb 2024 | 3,1580 | 3,2280 | 3,1480 | 3,2240 | 3,2240 | 1.826.209 |
| 19 feb 2024 | 3,1600 | 3,1700 | 3,1240 | 3,1700 | 3,1700 | 1.823.358 |
| 16 feb 2024 | 3,1860 | 3,1920 | 3,1320 | 3,1380 | 3,1380 | 2.491.304 |
| 15 feb 2024 | 3,1500 | 3,1820 | 3,1240 | 3,1660 | 3,1660 | 1.732.188 |
| 14 feb 2024 | 3,1200 | 3,1600 | 3,1200 | 3,1400 | 3,1400 | 1.817.903 |
| 13 feb 2024 | 3,0980 | 3,1700 | 3,0820 | 3,1340 | 3,1340 | 3.603.609 |
| 12 feb 2024 | 3,0820 | 3,1080 | 3,0620 | 3,0980 | 3,0980 | 2.277.076 |
| 09 feb 2024 | 3,1280 | 3,1320 | 3,0180 | 3,0560 | 3,0560 | 3.976.769 |
| 08 feb 2024 | 3,1580 | 3,1820 | 3,1140 | 3,1320 | 3,1320 | 2.581.576 |
| 07 feb 2024 | 3,1540 | 3,1660 | 3,1300 | 3,1580 | 3,1580 | 2.959.630 |
| 06 feb 2024 | 3,1340 | 3,1520 | 3,0880 | 3,1380 | 3,1380 | 2.507.174 |
| 05 feb 2024 | 3,1440 | 3,1700 | 3,0960 | 3,1100 | 3,1100 | 2.027.401 |
| 02 feb 2024 | 3,2080 | 3,2240 | 3,1520 | 3,1540 | 3,1540 | 1.831.972 |
| 01 feb 2024 | 3,2220 | 3,2480 | 3,1520 | 3,1660 | 3,1660 | 5.049.906 |
| 31 gen 2024 | 3,2260 | 3,3060 | 3,2060 | 3,2700 | 3,2700 | 8.185.258 |
| 30 gen 2024 | 3,2500 | 3,2680 | 3,1820 | 3,2120 | 3,2120 | 3.898.703 |
| 29 gen 2024 | 3,2360 | 3,2380 | 3,1660 | 3,2240 | 3,2240 | 3.190.000 |
| 26 gen 2024 | 3,1220 | 3,2360 | 3,1120 | 3,2360 | 3,2360 | 5.850.277 |
| 25 gen 2024 | 2,9900 | 3,1080 | 2,9720 | 3,1000 | 3,1000 | 6.321.522 |
| 24 gen 2024 | 2,9160 | 2,9820 | 2,8920 | 2,9620 | 2,9620 | 3.772.449 |
| 23 gen 2024 | 2,9540 | 2,9580 | 2,8720 | 2,8720 | 2,8720 | 4.361.750 |
| 22 gen 2024 | 2,9840 | 2,9920 | 2,9520 | 2,9560 | 2,9560 | 1.573.540 |
| 19 gen 2024 | 2,9800 | 2,9900 | 2,9640 | 2,9760 | 2,9760 | 1.441.792 |
| 18 gen 2024 | 2,9760 | 2,9860 | 2,9460 | 2,9700 | 2,9700 | 1.295.519 |
| 17 gen 2024 | 3,0000 | 3,0020 | 2,9320 | 2,9700 | 2,9700 | 2.143.361 |
| 16 gen 2024 | 3,0120 | 3,0320 | 3,0020 | 3,0260 | 3,0260 | 1.553.325 |
| 15 gen 2024 | 3,0240 | 3,0460 | 3,0180 | 3,0300 | 3,0300 | 1.058.553 |
| 12 gen 2024 | 2,9920 | 3,0580 | 2,9840 | 3,0400 | 3,0400 | 2.167.762 |
| 11 gen 2024 | 3,0520 | 3,0600 | 2,9540 | 2,9660 | 2,9660 | 1.643.416 |
| 10 gen 2024 | 3,0140 | 3,0400 | 2,9880 | 3,0400 | 3,0400 | 2.433.434 |
| 09 gen 2024 | 2,9840 | 3,0060 | 2,9780 | 3,0060 | 3,0060 | 1.425.797 |
| 08 gen 2024 | 2,9620 | 2,9860 | 2,9420 | 2,9840 | 2,9840 | 1.238.879 |
| 05 gen 2024 | 2,9480 | 2,9680 | 2,9320 | 2,9680 | 2,9680 | 1.254.148 |
| 04 gen 2024 | 2,9020 | 2,9680 | 2,8940 | 2,9620 | 2,9620 | 1.379.372 |
| 03 gen 2024 | 2,9780 | 2,9780 | 2,8920 | 2,9060 | 2,9060 | 1.992.776 |
| 02 gen 2024 | 2,9960 | 3,0220 | 2,9360 | 2,9600 | 2,9600 | 1.751.633 |
| 29 dic 2023 | 2,9780 | 2,9880 | 2,9600 | 2,9720 | 2,9720 | 781.030 |
| 28 dic 2023 | 2,9860 | 2,9980 | 2,9480 | 2,9640 | 2,9640 | 1.520.382 |
| 27 dic 2023 | 3,0120 | 3,0300 | 2,9800 | 2,9820 | 2,9820 | 1.255.550 |
| 22 dic 2023 | 2,9800 | 3,0100 | 2,9800 | 3,0100 | 3,0100 | 1.166.576 |
| 21 dic 2023 | 3,0140 | 3,0140 | 2,9920 | 2,9940 | 2,9940 | 1.255.528 |
| 20 dic 2023 | 3,0300 | 3,0320 | 2,9820 | 3,0140 | 3,0140 | 1.664.333 |
| 19 dic 2023 | 2,9800 | 3,0340 | 2,9800 | 3,0240 | 3,0240 | 1.814.089 |
| 18 dic 2023 | 3,0100 | 3,0240 | 2,9740 | 2,9800 | 2,9800 | 1.763.155 |
| 15 dic 2023 | 3,0240 | 3,0340 | 2,9820 | 3,0180 | 3,0180 | 6.422.161 |
| 14 dic 2023 | 2,9800 | 3,0360 | 2,9700 | 3,0300 | 3,0300 | 4.126.104 |
| 13 dic 2023 | 2,9160 | 2,9720 | 2,9140 | 2,9580 | 2,9580 | 2.253.843 |
| 12 dic 2023 | 2,9360 | 2,9560 | 2,9060 | 2,9160 | 2,9160 | 1.896.272 |
| 11 dic 2023 | 2,9700 | 2,9740 | 2,9340 | 2,9340 | 2,9340 | 1.584.285 |
| 08 dic 2023 | 2,9200 | 2,9680 | 2,9040 | 2,9680 | 2,9680 | 3.077.744 |
| 07 dic 2023 | 2,9100 | 2,9240 | 2,8920 | 2,9100 | 2,9100 | 1.476.417 |
| 06 dic 2023 | 2,9200 | 2,9200 | 2,8760 | 2,9040 | 2,9040 | 1.534.812 |
| 05 dic 2023 | 2,8960 | 2,9340 | 2,8920 | 2,9020 | 2,9020 | 1.334.767 |
| 04 dic 2023 | 2,9000 | 2,9100 | 2,8840 | 2,8840 | 2,8840 | 1.101.050 |
| 01 dic 2023 | 2,9040 | 2,9120 | 2,8720 | 2,9080 | 2,9080 | 1.351.792 |
| *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.