Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.450,56 +993,06 (+1,67%)
Siemens Aktiengesellschaft (0P6M.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:01AM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 173,08 | 176,96 | 170,64 | 173,24 | 173,24 | 84.741 |
| 18 apr 2024 | 175,55 | 177,10 | 171,96 | 175,48 | 175,48 | 1.597.884 |
| 17 apr 2024 | 172,86 | 174,78 | 172,42 | 172,84 | 172,84 | 253.129 |
| 16 apr 2024 | 172,41 | 176,62 | 171,50 | 171,88 | 171,88 | 1.206.472 |
| 15 apr 2024 | 175,98 | 179,50 | 170,44 | 176,74 | 176,74 | 881.961 |
| 12 apr 2024 | 175,14 | 176,10 | 171,44 | 172,63 | 172,63 | 228.553 |
| 11 apr 2024 | 174,06 | 175,50 | 172,00 | 172,55 | 172,55 | 1.190.938 |
| 10 apr 2024 | 174,57 | 178,36 | 172,28 | 174,40 | 174,40 | 241.697 |
| 09 apr 2024 | 173,64 | 175,66 | 172,24 | 173,84 | 173,84 | 414.817 |
| 08 apr 2024 | 172,64 | 174,26 | 171,32 | 172,92 | 172,92 | 692.303 |
| 05 apr 2024 | 172,93 | 177,20 | 170,48 | 172,37 | 172,37 | 649.790 |
| 04 apr 2024 | 175,95 | 176,56 | 174,54 | 176,07 | 176,07 | 162.690 |
| 03 apr 2024 | 175,54 | 176,70 | 175,30 | 175,98 | 175,98 | 185.383 |
| 02 apr 2024 | 176,99 | 178,20 | 175,12 | 176,05 | 176,05 | 242.701 |
| 28 mar 2024 | 177,83 | 179,08 | 175,84 | 177,00 | 177,00 | 476.561 |
| 27 mar 2024 | 175,50 | 177,06 | 174,24 | 176,34 | 176,34 | 474.354 |
| 26 mar 2024 | 173,98 | 176,06 | 173,66 | 175,27 | 175,27 | 740.096 |
| 25 mar 2024 | 175,12 | 175,72 | 173,50 | 174,52 | 174,52 | 819.052 |
| 22 mar 2024 | 174,51 | 175,82 | 172,58 | 173,91 | 173,91 | 1.822.962 |
| 21 mar 2024 | 178,91 | 179,88 | 173,36 | 174,38 | 174,38 | 708.113 |
| 20 mar 2024 | 172,25 | 177,56 | 172,08 | 176,02 | 176,02 | 510.470 |
| 19 mar 2024 | 183,54 | 184,84 | 170,94 | 173,07 | 173,07 | 1.256.624 |
| 18 mar 2024 | 184,99 | 186,38 | 183,44 | 183,94 | 183,94 | 416.873 |
| 15 mar 2024 | 184,11 | 186,96 | 183,64 | 185,95 | 185,95 | 231.757 |
| 14 mar 2024 | 183,69 | 185,42 | 182,78 | 184,23 | 184,23 | 482.809 |
| 13 mar 2024 | 182,46 | 184,34 | 181,44 | 183,16 | 183,16 | 739.746 |
| 12 mar 2024 | 181,00 | 182,92 | 179,34 | 180,36 | 180,36 | 412.402 |
| 11 mar 2024 | 178,92 | 183,02 | 177,94 | 180,66 | 180,66 | 521.154 |
| 08 mar 2024 | 181,75 | 182,84 | 180,44 | 181,90 | 181,90 | 371.111 |
| 07 mar 2024 | 178,47 | 182,14 | 177,72 | 181,38 | 181,38 | 372.368 |
| 06 mar 2024 | 178,76 | 180,04 | 177,16 | 179,53 | 179,53 | 559.809 |
| 05 mar 2024 | 178,90 | 182,18 | 178,04 | 178,82 | 178,82 | 184.728 |
| 04 mar 2024 | 180,59 | 182,20 | 180,56 | 181,16 | 181,16 | 179.928 |
| 01 mar 2024 | 184,49 | 185,74 | 180,70 | 181,79 | 181,79 | 318.087 |
| 29 feb 2024 | 180,83 | 183,18 | 178,78 | 182,94 | 182,94 | 1.415.836 |
| 28 feb 2024 | 176,33 | 179,96 | 174,94 | 178,94 | 178,94 | 1.800.237 |
| 27 feb 2024 | 174,99 | 176,86 | 173,80 | 176,18 | 176,18 | 441.279 |
| 26 feb 2024 | 174,28 | 175,24 | 173,74 | 174,75 | 174,75 | 1.680.617 |
| 23 feb 2024 | 171,86 | 175,53 | 171,56 | 175,26 | 175,26 | 689.359 |
| 22 feb 2024 | 170,83 | 172,98 | 168,40 | 172,42 | 172,42 | 382.032 |
| 21 feb 2024 | 168,65 | 170,10 | 167,26 | 169,47 | 169,47 | 714.231 |
| 20 feb 2024 | 168,88 | 170,60 | 167,02 | 168,74 | 168,74 | 2.182.694 |
| 19 feb 2024 | 168,58 | 170,24 | 167,66 | 168,61 | 168,61 | 565.157 |
| 16 feb 2024 | 167,80 | 169,92 | 165,98 | 168,87 | 168,87 | 7.955.065 |
| 15 feb 2024 | 165,80 | 168,34 | 163,24 | 166,56 | 166,56 | 244.717 |
| 14 feb 2024 | 163,17 | 165,04 | 162,22 | 164,11 | 164,11 | 3.660.936 |
| 13 feb 2024 | 164,94 | 166,14 | 161,88 | 162,51 | 162,51 | 1.877.167 |
| 12 feb 2024 | 165,74 | 167,00 | 164,52 | 165,93 | 165,93 | 1.231.491 |
| 09 feb 2024 | 166,22 | 170,80 | 164,64 | 165,52 | 165,52 | 445.970 |
| 09 feb 2024 | 4.7 Dividendo | |||||
| 08 feb 2024 | 163,98 | 173,90 | 162,68 | 172,24 | 167,54 | 5.445.634 |
| 07 feb 2024 | 167,57 | 169,16 | 165,78 | 167,78 | 163,20 | 2.255.363 |
| 06 feb 2024 | 166,55 | 167,76 | 163,34 | 167,19 | 162,63 | 669.684 |
| 05 feb 2024 | 165,78 | 167,66 | 164,08 | 165,96 | 161,43 | 269.838 |
| 02 feb 2024 | 167,95 | 169,22 | 165,54 | 166,41 | 161,87 | 83.520 |
| 01 feb 2024 | 166,35 | 167,70 | 165,08 | 166,04 | 161,51 | 130.037 |
| 31 gen 2024 | 168,69 | 170,46 | 166,38 | 170,35 | 165,70 | 663.584 |
| 30 gen 2024 | 168,53 | 169,74 | 166,32 | 169,09 | 164,48 | 1.913.110 |
| 29 gen 2024 | 167,22 | 167,76 | 165,76 | 167,31 | 162,75 | 375.753 |
| 26 gen 2024 | 167,08 | 168,36 | 165,68 | 167,53 | 162,96 | 1.437.599 |
| 25 gen 2024 | 166,48 | 168,52 | 165,14 | 166,39 | 161,85 | 3.976.822 |
| 24 gen 2024 | 162,88 | 167,50 | 162,70 | 166,37 | 161,83 | 297.919 |
| 23 gen 2024 | 163,94 | 165,00 | 162,01 | 162,51 | 158,08 | 430.853 |
| 22 gen 2024 | 162,60 | 163,40 | 161,94 | 162,55 | 158,12 | 962.560 |
| 19 gen 2024 | 161,76 | 162,92 | 159,84 | 160,89 | 156,50 | 865.908 |
| 18 gen 2024 | 159,40 | 160,85 | 158,36 | 160,70 | 156,31 | 613.273 |
| 17 gen 2024 | 158,59 | 162,14 | 157,64 | 158,96 | 154,63 | 603.678 |
| 16 gen 2024 | 160,53 | 162,90 | 159,90 | 161,00 | 156,61 | 229.673 |
| 15 gen 2024 | 163,62 | 163,92 | 161,10 | 161,94 | 157,53 | 89.564 |
| 12 gen 2024 | 162,22 | 163,50 | 159,68 | 162,53 | 158,09 | 1.245.618 |
| 11 gen 2024 | 161,77 | 163,12 | 159,80 | 161,29 | 156,89 | 1.491.481 |
| 10 gen 2024 | 160,11 | 161,36 | 158,44 | 160,40 | 156,02 | 1.310.942 |
| 09 gen 2024 | 160,81 | 160,96 | 158,50 | 159,40 | 155,05 | 2.349.252 |
| 08 gen 2024 | 160,14 | 161,34 | 159,92 | 160,43 | 156,06 | 1.003.791 |
| 05 gen 2024 | 159,43 | 162,42 | 158,18 | 159,42 | 155,07 | 1.314.736 |
| 04 gen 2024 | 162,63 | 163,50 | 161,34 | 162,14 | 157,72 | 228.542 |
| 03 gen 2024 | 167,82 | 169,02 | 161,16 | 163,27 | 158,82 | 381.491 |
| 02 gen 2024 | 168,93 | 171,02 | 163,46 | 167,85 | 163,27 | 115.509 |
| 29 dic 2023 | 168,66 | 169,84 | 167,42 | 169,19 | 164,57 | 57.588 |
| 28 dic 2023 | 169,28 | 169,46 | 168,38 | 168,58 | 163,98 | 138.511 |
| 27 dic 2023 | 168,40 | 169,36 | 167,06 | 168,34 | 163,75 | 1.040.896 |
| 22 dic 2023 | 167,87 | 169,50 | 166,80 | 167,93 | 163,34 | 194.360 |
| 21 dic 2023 | 167,59 | 170,16 | 166,70 | 168,42 | 163,82 | 586.502 |
| 20 dic 2023 | 168,52 | 169,70 | 166,96 | 169,25 | 164,63 | 1.502.003 |
| 19 dic 2023 | 163,90 | 168,04 | 162,40 | 167,33 | 162,77 | 363.226 |
| 18 dic 2023 | 165,53 | 167,80 | 163,32 | 165,35 | 160,84 | 546.583 |
| 15 dic 2023 | 166,81 | 168,90 | 165,50 | 166,78 | 162,23 | 451.179 |
| 14 dic 2023 | 165,43 | 167,58 | 161,90 | 167,05 | 162,49 | 792.081 |
| 13 dic 2023 | 163,85 | 164,86 | 161,80 | 163,26 | 158,81 | 2.337.665 |
| 12 dic 2023 | 164,78 | 165,88 | 162,32 | 163,86 | 159,39 | 948.530 |
| 11 dic 2023 | 161,84 | 164,44 | 160,98 | 161,90 | 157,48 | 1.376.465 |
| 08 dic 2023 | 161,45 | 162,76 | 160,52 | 161,60 | 157,19 | 303.479 |
| 07 dic 2023 | 160,41 | 161,96 | 159,50 | 161,47 | 157,06 | 1.222.221 |
| 06 dic 2023 | 159,37 | 162,14 | 156,82 | 160,94 | 156,55 | 535.736 |
| 05 dic 2023 | 156,36 | 159,70 | 156,20 | 158,71 | 154,37 | 449.069 |
| 04 dic 2023 | 155,87 | 158,28 | 155,80 | 156,95 | 152,67 | 560.944 |
| 01 dic 2023 | 154,24 | 156,44 | 153,06 | 155,83 | 151,58 | 1.386.651 |
| 30 nov 2023 | 153,09 | 154,30 | 152,92 | 153,84 | 149,64 | 357.691 |
| 29 nov 2023 | 150,97 | 153,50 | 149,82 | 152,97 | 148,80 | 526.082 |
| 28 nov 2023 | 150,03 | 151,68 | 149,32 | 151,45 | 147,32 | 1.187.439 |
| *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.