Italia Markets open in 8 hrs
Dow Jones
36.247,87 +130,47 (+0,36%) Nasdaq
14.403,97 +63,97 (+0,45%) Nikkei 225
32.307,86 -550,44 (-1,68%) EUR/USD
1,0768 -0,0030 (-0,2800%) BTC-EUR
40.670,86 +49,89 (+0,12%) CMC Crypto 200
914,81 +18,10 (+2,02%)
Siemens Aktiengesellschaft (0P6M.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:01AM GMT
Periodo di tempo:
11 dic 2022 - 11 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 11 dic 2023 | - | - | - | - | - | - |
| 08 dic 2023 | 161,45 | 162,76 | 160,52 | 161,60 | 161,60 | 303.479 |
| 07 dic 2023 | 160,41 | 161,96 | 159,50 | 161,47 | 161,47 | 1.222.221 |
| 06 dic 2023 | 159,37 | 162,14 | 156,82 | 160,94 | 160,94 | 535.736 |
| 05 dic 2023 | 156,36 | 159,70 | 156,20 | 158,71 | 158,71 | 449.069 |
| 04 dic 2023 | 155,87 | 158,28 | 155,80 | 156,95 | 156,95 | 560.944 |
| 01 dic 2023 | 154,24 | 156,44 | 153,06 | 155,83 | 155,83 | 1.386.651 |
| 30 nov 2023 | 153,09 | 154,30 | 152,92 | 153,84 | 153,84 | 357.691 |
| 29 nov 2023 | 150,97 | 153,50 | 149,82 | 152,97 | 152,97 | 526.082 |
| 28 nov 2023 | 150,03 | 151,68 | 149,32 | 151,45 | 151,45 | 1.187.439 |
| 27 nov 2023 | 149,83 | 151,84 | 149,10 | 150,30 | 150,30 | 1.544.947 |
| 24 nov 2023 | 149,76 | 151,06 | 148,90 | 150,87 | 150,87 | 240.361 |
| 23 nov 2023 | 149,85 | 150,58 | 148,70 | 150,14 | 150,14 | 1.519.555 |
| 22 nov 2023 | 147,74 | 150,08 | 147,04 | 149,57 | 149,57 | 365.559 |
| 21 nov 2023 | 147,75 | 149,74 | 146,82 | 147,87 | 147,87 | 7.883.537 |
| 20 nov 2023 | 148,79 | 149,00 | 146,62 | 147,28 | 147,28 | 1.498.814 |
| 17 nov 2023 | 147,30 | 149,02 | 145,98 | 148,28 | 148,28 | 639.160 |
| 16 nov 2023 | 146,58 | 148,78 | 141,00 | 146,92 | 146,92 | 1.178.290 |
| 15 nov 2023 | 137,61 | 140,38 | 135,80 | 138,94 | 138,94 | 1.350.765 |
| 14 nov 2023 | 133,33 | 136,86 | 132,66 | 136,23 | 136,23 | 1.007.724 |
| 13 nov 2023 | 131,23 | 132,92 | 130,00 | 131,54 | 131,54 | 231.659 |
| 10 nov 2023 | 132,17 | 133,78 | 130,30 | 130,89 | 130,89 | 315.812 |
| 09 nov 2023 | 130,62 | 133,00 | 130,58 | 132,42 | 132,42 | 349.991 |
| 08 nov 2023 | 128,13 | 130,56 | 127,34 | 129,67 | 129,67 | 338.796 |
| 07 nov 2023 | 128,55 | 130,34 | 128,00 | 128,92 | 128,92 | 1.643.981 |
| 06 nov 2023 | 128,97 | 129,96 | 127,14 | 128,95 | 128,95 | 365.137 |
| 03 nov 2023 | 128,25 | 129,04 | 127,66 | 128,41 | 128,41 | 262.421 |
| 02 nov 2023 | 127,39 | 129,62 | 125,00 | 127,61 | 127,61 | 311.091 |
| 01 nov 2023 | 125,18 | 126,10 | 123,06 | 124,64 | 124,64 | 1.872.052 |
| 31 ott 2023 | 124,03 | 125,78 | 123,12 | 124,62 | 124,62 | 520.566 |
| 30 ott 2023 | 123,63 | 124,52 | 121,62 | 123,70 | 123,70 | 272.496 |
| 27 ott 2023 | 121,79 | 122,74 | 120,52 | 122,16 | 122,16 | 823.670 |
| 26 ott 2023 | 124,75 | 126,96 | 117,32 | 121,15 | 121,15 | 1.270.494 |
| 25 ott 2023 | 127,51 | 128,58 | 126,30 | 127,44 | 127,44 | 2.543.857 |
| 24 ott 2023 | 127,78 | 127,82 | 126,66 | 127,46 | 127,46 | 587.571 |
| 23 ott 2023 | 127,66 | 128,36 | 125,92 | 127,56 | 127,56 | 618.179 |
| 20 ott 2023 | 128,33 | 130,44 | 126,90 | 127,15 | 127,15 | 940.032 |
| 19 ott 2023 | 129,29 | 131,06 | 128,80 | 129,89 | 129,89 | 285.853 |
| 18 ott 2023 | 132,19 | 134,52 | 129,06 | 131,15 | 131,15 | 736.693 |
| 17 ott 2023 | 133,45 | 134,88 | 132,58 | 133,28 | 133,28 | 295.001 |
| 16 ott 2023 | 133,86 | 134,72 | 132,82 | 133,69 | 133,69 | 546.743 |
| 13 ott 2023 | 136,58 | 139,02 | 133,48 | 134,12 | 134,12 | 223.700 |
| 12 ott 2023 | 139,09 | 141,08 | 136,52 | 136,61 | 136,61 | 252.183 |
| 11 ott 2023 | 136,70 | 138,48 | 135,66 | 137,83 | 137,83 | 541.901 |
| 10 ott 2023 | 134,18 | 136,96 | 131,86 | 136,82 | 136,82 | 1.424.959 |
| 09 ott 2023 | 133,75 | 134,06 | 131,98 | 132,81 | 132,81 | 996.370 |
| 06 ott 2023 | 132,67 | 136,30 | 131,34 | 134,66 | 134,66 | 656.228 |
| 05 ott 2023 | 132,54 | 133,30 | 131,66 | 132,19 | 132,19 | 698.287 |
| 04 ott 2023 | 132,84 | 134,77 | 131,84 | 133,75 | 133,75 | 426.838 |
| 03 ott 2023 | 133,51 | 134,74 | 133,08 | 134,25 | 134,25 | 2.286.399 |
| 02 ott 2023 | 136,61 | 137,28 | 133,86 | 134,42 | 134,42 | 253.278 |
| 29 set 2023 | 136,11 | 137,72 | 135,66 | 137,04 | 137,04 | 302.217 |
| 28 set 2023 | 134,64 | 135,58 | 133,16 | 134,17 | 134,17 | 617.591 |
| 27 set 2023 | 129,83 | 135,26 | 129,64 | 131,25 | 131,25 | 760.129 |
| 26 set 2023 | 131,14 | 131,78 | 129,92 | 130,49 | 130,49 | 835.031 |
| 25 set 2023 | 133,12 | 133,82 | 131,32 | 132,61 | 132,61 | 1.354.746 |
| 22 set 2023 | 133,03 | 134,38 | 132,86 | 133,57 | 133,57 | 363.277 |
| 21 set 2023 | 134,57 | 135,46 | 133,36 | 134,32 | 134,32 | 2.480.094 |
| 20 set 2023 | 134,46 | 136,92 | 134,38 | 136,23 | 136,23 | 1.267.941 |
| 19 set 2023 | 136,70 | 136,76 | 134,20 | 135,05 | 135,05 | 1.674.731 |
| 18 set 2023 | 137,75 | 138,46 | 136,86 | 137,22 | 137,22 | 1.876.316 |
| 15 set 2023 | 138,18 | 139,98 | 138,24 | 138,76 | 138,76 | 860.272 |
| 14 set 2023 | 134,53 | 136,70 | 134,18 | 136,36 | 136,36 | 750.084 |
| 13 set 2023 | 134,93 | 135,44 | 133,88 | 134,32 | 134,32 | 786.895 |
| 12 set 2023 | 137,36 | 137,54 | 135,84 | 136,38 | 136,38 | 205.517 |
| 11 set 2023 | 135,83 | 137,24 | 135,18 | 136,86 | 136,86 | 1.822.836 |
| 08 set 2023 | 137,56 | 137,74 | 134,40 | 136,35 | 136,35 | 650.422 |
| 07 set 2023 | 136,12 | 138,08 | 136,00 | 136,46 | 136,46 | 2.741.993 |
| 06 set 2023 | 137,82 | 138,12 | 136,50 | 137,26 | 137,26 | 317.004 |
| 05 set 2023 | 137,30 | 138,46 | 137,00 | 137,98 | 137,98 | 233.417 |
| 04 set 2023 | 139,40 | 140,12 | 138,02 | 138,14 | 138,14 | 167.217 |
| 01 set 2023 | 138,94 | 139,44 | 137,50 | 138,73 | 138,73 | 174.991 |
| 31 ago 2023 | 138,63 | 139,96 | 138,16 | 139,21 | 139,21 | 498.521 |
| 30 ago 2023 | 140,03 | 140,44 | 138,20 | 138,53 | 138,53 | 231.843 |
| 29 ago 2023 | 138,42 | 140,22 | 138,04 | 140,06 | 140,06 | 841.589 |
| 25 ago 2023 | 135,23 | 137,94 | 135,18 | 137,01 | 137,01 | 198.938 |
| 24 ago 2023 | 138,79 | 139,20 | 135,86 | 135,96 | 135,96 | 27.830 |
| 23 ago 2023 | 137,81 | 137,90 | 136,56 | 137,19 | 137,19 | 629.840 |
| 22 ago 2023 | 135,97 | 137,18 | 135,70 | 136,90 | 136,90 | 357.775 |
| 21 ago 2023 | 134,58 | 135,50 | 134,50 | 134,93 | 134,93 | 610.997 |
| 18 ago 2023 | 134,23 | 135,00 | 133,54 | 134,38 | 134,38 | 1.189.708 |
| 17 ago 2023 | 137,41 | 138,00 | 135,66 | 135,80 | 135,80 | 343.317 |
| 16 ago 2023 | 137,23 | 138,12 | 136,78 | 137,24 | 137,24 | 275.588 |
| 15 ago 2023 | 138,16 | 139,90 | 137,34 | 137,94 | 137,94 | 574.823 |
| 14 ago 2023 | 137,49 | 139,06 | 137,32 | 138,38 | 138,38 | 323.103 |
| 11 ago 2023 | 138,95 | 139,28 | 137,28 | 137,40 | 137,40 | 545.507 |
| 10 ago 2023 | 140,33 | 143,16 | 135,70 | 139,10 | 139,10 | 1.016.921 |
| 09 ago 2023 | 147,43 | 148,66 | 145,68 | 147,80 | 147,80 | 342.601 |
| 08 ago 2023 | 147,14 | 148,38 | 145,20 | 145,93 | 145,93 | 329.624 |
| 07 ago 2023 | 146,86 | 148,80 | 146,50 | 147,35 | 147,35 | 338.124 |
| 04 ago 2023 | 147,25 | 148,94 | 145,98 | 147,74 | 147,74 | 491.219 |
| 03 ago 2023 | 146,02 | 148,08 | 145,58 | 146,45 | 146,45 | 392.783 |
| 02 ago 2023 | 147,59 | 155,74 | 146,02 | 147,75 | 147,75 | 594.635 |
| 01 ago 2023 | 155,49 | 155,80 | 150,34 | 150,74 | 150,74 | 1.253.206 |
| 31 lug 2023 | 153,67 | 156,28 | 152,96 | 154,97 | 154,97 | 908.216 |
| 28 lug 2023 | 154,66 | 155,10 | 152,72 | 153,68 | 153,68 | 722.857 |
| 27 lug 2023 | 150,89 | 155,92 | 150,60 | 153,56 | 153,56 | 272.336 |
| 26 lug 2023 | 151,37 | 151,94 | 149,30 | 150,90 | 150,90 | 285.485 |
| 25 lug 2023 | 151,07 | 151,80 | 149,96 | 150,92 | 150,92 | 153.925 |
| 24 lug 2023 | 151,15 | 151,52 | 149,80 | 150,63 | 150,63 | 126.131 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.