Italia markets open in 4 hours 30 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.181,06 -48,05 (-0,13%) EUR/USD
1,0769 -0,0003 (-0,03%) Bitcoin EUR
56.760,93 +253,32 (+0,45%) CMC Crypto 200
1.266,38 -46,25 (-3,52%)
Dürr Aktiengesellschaft (0J9C.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:18PM BST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 25,27 | 25,60 | 25,14 | 25,25 | 25,25 | 1.840 |
| 09 mag 2024 | 24,98 | 25,80 | 24,72 | 25,16 | 25,16 | 1.263 |
| 08 mag 2024 | 24,61 | 25,06 | 24,50 | 25,06 | 25,06 | 34.869 |
| 07 mag 2024 | 23,85 | 24,96 | 23,84 | 24,53 | 24,53 | 5.930 |
| 03 mag 2024 | 23,83 | 24,12 | 23,50 | 23,50 | 23,50 | 5.186 |
| 02 mag 2024 | 23,97 | 24,26 | 23,36 | 23,74 | 23,74 | 5.358 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 24,38 | 24,78 | 23,98 | 24,09 | 24,09 | 27.591 |
| 29 apr 2024 | 23,11 | 24,38 | 23,18 | 23,30 | 23,30 | 11.702 |
| 26 apr 2024 | 22,76 | 23,16 | 22,70 | 22,95 | 22,95 | 9.177 |
| 25 apr 2024 | 22,40 | 22,50 | 21,76 | 22,22 | 22,22 | 13.300 |
| 24 apr 2024 | 22,66 | 22,64 | 22,24 | 22,55 | 22,55 | 11.483 |
| 23 apr 2024 | 22,87 | 22,72 | 22,50 | 22,55 | 22,55 | 8.846 |
| 22 apr 2024 | 22,60 | 22,94 | 22,32 | 22,91 | 22,91 | 12.418 |
| 19 apr 2024 | 22,70 | 22,62 | 22,48 | 22,53 | 22,53 | 7.308 |
| 18 apr 2024 | 23,11 | 23,66 | 22,48 | 23,00 | 23,00 | 11.429 |
| 17 apr 2024 | 22,87 | 23,16 | 22,76 | 23,00 | 23,00 | 10.856 |
| 16 apr 2024 | 22,68 | 23,24 | 22,74 | 22,74 | 22,74 | 21.024 |
| 15 apr 2024 | 22,99 | 23,88 | 22,90 | 23,62 | 23,62 | 33.022 |
| 12 apr 2024 | 22,99 | 23,48 | 22,84 | 23,48 | 23,48 | 63.248 |
| 11 apr 2024 | 22,81 | 23,24 | 22,44 | 23,00 | 23,00 | 21.949 |
| 10 apr 2024 | 21,92 | 23,00 | 22,18 | 22,84 | 22,84 | 36.662 |
| 09 apr 2024 | 21,94 | 22,12 | 21,58 | 21,71 | 21,71 | 10.882 |
| 08 apr 2024 | 21,82 | 22,14 | 21,78 | 21,97 | 21,97 | 14.531 |
| 05 apr 2024 | 21,18 | 21,78 | 21,40 | 21,61 | 21,61 | 18.433 |
| 04 apr 2024 | 21,47 | 21,64 | 21,44 | 21,52 | 21,52 | 8.525 |
| 03 apr 2024 | 21,27 | 21,50 | 20,76 | 21,43 | 21,43 | 102.722 |
| 02 apr 2024 | 21,47 | 21,94 | 21,30 | 21,72 | 21,72 | 8.987 |
| 28 mar 2024 | 21,53 | 21,58 | 21,24 | 21,26 | 21,26 | 8.730 |
| 27 mar 2024 | 21,31 | 21,50 | 21,20 | 21,37 | 21,37 | 20.977 |
| 26 mar 2024 | 20,88 | 21,50 | 20,86 | 20,86 | 20,86 | 54.536 |
| 25 mar 2024 | 20,61 | 20,84 | 20,48 | 20,62 | 20,62 | 4.686 |
| 22 mar 2024 | 20,53 | 20,93 | 20,62 | 20,72 | 20,72 | 2.396 |
| 21 mar 2024 | 20,69 | 20,74 | 20,42 | 20,50 | 20,50 | 18.007 |
| 20 mar 2024 | 20,40 | 20,56 | 20,20 | 20,41 | 20,41 | 39.907 |
| 19 mar 2024 | 20,45 | 20,56 | 20,26 | 20,42 | 20,42 | 20.352 |
| 18 mar 2024 | 20,94 | 20,92 | 20,50 | 20,77 | 20,77 | 37.032 |
| 15 mar 2024 | 21,21 | 21,24 | 20,96 | 20,96 | 20,96 | 15.085 |
| 14 mar 2024 | 21,47 | 21,80 | 21,24 | 21,46 | 21,46 | 20.450 |
| 13 mar 2024 | 21,76 | 21,94 | 21,58 | 21,61 | 21,61 | 8.196 |
| 12 mar 2024 | 21,29 | 21,80 | 21,34 | 21,52 | 21,52 | 2.479 |
| 11 mar 2024 | 21,29 | 21,62 | 20,64 | 21,56 | 21,56 | 13.502 |
| 08 mar 2024 | 21,31 | 21,52 | 21,26 | 21,42 | 21,42 | 2.852 |
| 07 mar 2024 | 21,21 | 21,40 | 20,92 | 21,34 | 21,34 | 7.483 |
| 06 mar 2024 | 20,82 | 21,42 | 20,84 | 21,27 | 21,27 | 7.776 |
| 05 mar 2024 | 20,63 | 20,94 | 20,62 | 20,94 | 20,94 | 8.792 |
| 04 mar 2024 | 20,77 | 20,88 | 20,50 | 20,68 | 20,68 | 24.882 |
| 01 mar 2024 | 20,53 | 20,88 | 20,50 | 20,67 | 20,67 | 16.031 |
| 29 feb 2024 | 20,59 | 20,74 | 20,22 | 20,34 | 20,34 | 7.116 |
| 28 feb 2024 | 21,25 | 21,46 | 20,36 | 20,57 | 20,57 | 22.093 |
| 27 feb 2024 | 19,89 | 21,16 | 19,72 | 20,35 | 20,35 | 416.990 |
| 26 feb 2024 | 19,99 | 20,18 | 19,72 | 20,09 | 20,09 | 17.735 |
| 23 feb 2024 | 20,34 | 20,16 | 19,85 | 19,90 | 19,90 | 7.662 |
| 22 feb 2024 | 20,27 | 20,58 | 20,04 | 20,33 | 20,33 | 12.396 |
| 21 feb 2024 | 19,95 | 20,28 | 19,91 | 20,06 | 20,06 | 296.730 |
| 20 feb 2024 | 20,08 | 20,08 | 19,85 | 19,89 | 19,89 | 39.824 |
| 19 feb 2024 | 20,24 | 20,46 | 20,04 | 20,20 | 20,20 | 12.104 |
| 16 feb 2024 | 20,20 | 20,58 | 19,61 | 20,47 | 20,47 | 16.020 |
| 15 feb 2024 | 20,02 | 20,30 | 20,02 | 20,03 | 20,03 | 12.397 |
| 14 feb 2024 | 19,61 | 20,06 | 19,77 | 19,84 | 19,84 | 9.077 |
| 13 feb 2024 | 20,24 | 20,46 | 19,78 | 19,95 | 19,95 | 10.681 |
| 12 feb 2024 | 20,30 | 20,40 | 20,02 | 20,24 | 20,24 | 13.758 |
| 09 feb 2024 | 20,86 | 20,98 | 20,16 | 20,40 | 20,40 | 65.470 |
| 08 feb 2024 | 20,27 | 20,80 | 20,20 | 20,68 | 20,68 | 13.844 |
| 07 feb 2024 | 20,86 | 21,00 | 20,20 | 20,22 | 20,22 | 1.154 |
| 06 feb 2024 | 20,24 | 20,66 | 19,95 | 20,64 | 20,64 | 29.033 |
| 05 feb 2024 | 21,35 | 21,38 | 20,20 | 20,44 | 20,44 | 38.227 |
| 02 feb 2024 | 21,45 | 21,78 | 21,20 | 21,62 | 21,62 | 2.863 |
| 01 feb 2024 | 21,14 | 21,44 | 20,98 | 21,35 | 21,35 | 62.251 |
| 31 gen 2024 | 21,68 | 21,60 | 21,32 | 21,41 | 21,41 | 6.754 |
| 30 gen 2024 | 21,96 | 22,54 | 21,52 | 21,79 | 21,79 | 3.535 |
| 29 gen 2024 | 21,96 | 22,14 | 21,72 | 21,77 | 21,77 | 3.756 |
| 26 gen 2024 | 22,05 | 22,34 | 21,88 | 22,23 | 22,23 | 3.269 |
| 25 gen 2024 | 22,48 | 22,52 | 22,06 | 22,38 | 22,38 | 9.822 |
| 24 gen 2024 | 21,94 | 22,80 | 21,64 | 22,62 | 22,62 | 55.798 |
| 23 gen 2024 | 21,18 | 21,80 | 21,00 | 21,76 | 21,76 | 39.287 |
| 22 gen 2024 | 20,84 | 21,26 | 20,44 | 21,09 | 21,09 | 19.985 |
| 19 gen 2024 | 21,08 | 21,24 | 20,56 | 20,91 | 20,91 | 12.931 |
| 18 gen 2024 | 20,63 | 20,86 | 20,44 | 20,69 | 20,69 | 83.770 |
| 17 gen 2024 | 20,24 | 20,66 | 19,65 | 20,37 | 20,37 | 246.443 |
| 16 gen 2024 | 20,47 | 20,62 | 20,30 | 20,49 | 20,49 | 25.726 |
| 15 gen 2024 | 21,06 | 21,14 | 20,62 | 20,66 | 20,66 | 11.271 |
| 12 gen 2024 | 20,98 | 21,28 | 20,92 | 21,18 | 21,18 | 20.303 |
| 11 gen 2024 | 21,06 | 21,26 | 20,72 | 21,05 | 21,05 | 49.788 |
| 10 gen 2024 | 21,21 | 21,26 | 20,82 | 21,04 | 21,04 | 56.459 |
| 09 gen 2024 | 21,31 | 21,50 | 20,72 | 21,38 | 21,38 | 6.755 |
| 08 gen 2024 | 21,08 | 21,20 | 20,62 | 20,81 | 20,81 | 24.825 |
| 05 gen 2024 | 20,63 | 21,18 | 20,50 | 21,10 | 21,10 | 42.034 |
| 04 gen 2024 | 20,07 | 20,28 | 19,99 | 20,20 | 20,20 | 22.132 |
| 03 gen 2024 | 21,45 | 21,50 | 20,06 | 21,27 | 21,27 | 143.038 |
| 02 gen 2024 | 21,49 | 21,82 | 21,24 | 21,64 | 21,64 | 147.017 |
| 29 dic 2023 | 21,31 | 21,58 | 20,82 | 21,52 | 21,52 | 3.176 |
| 28 dic 2023 | 21,29 | 21,36 | 21,18 | 21,29 | 21,29 | 7.127 |
| 27 dic 2023 | 21,33 | 21,50 | 21,10 | 21,33 | 21,33 | 1.816 |
| 22 dic 2023 | 21,23 | 21,38 | 21,06 | 21,20 | 21,20 | 216.062 |
| 21 dic 2023 | 21,04 | 21,46 | 21,00 | 21,12 | 21,12 | 104.830 |
| 20 dic 2023 | 21,21 | 21,34 | 21,12 | 21,30 | 21,30 | 115.696 |
| 19 dic 2023 | 21,04 | 21,36 | 20,48 | 20,91 | 20,91 | 311.880 |
| 18 dic 2023 | 20,63 | 20,94 | 20,36 | 20,61 | 20,61 | 77.619 |
| 15 dic 2023 | 20,69 | 21,04 | 20,40 | 20,78 | 20,78 | 49.928 |
| *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.