Italia markets open in 2 minutes
Dow Jones
39.411,21 +260,88 (+0,67%) Nasdaq
17.496,82 -192,54 (-1,09%) Nikkei 225
39.173,15 +368,50 (+0,95%) EUR/USD
1,0735 -0,0001 (-0,01%) Bitcoin EUR
56.943,72 -1.049,62 (-1,81%) CMC Crypto 200
1.269,41 +20,29 (+1,62%)
Paramount Global (0VV.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:11AM CEST. Mercato aperto.
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | 500 |
| 24 giu 2024 | - | - | - | - | - | - |
| 21 giu 2024 | 16,24 | 16,64 | 16,24 | 16,56 | 16,56 | - |
| 20 giu 2024 | 15,60 | 16,18 | 15,60 | 16,18 | 16,18 | - |
| 19 giu 2024 | 15,60 | 15,60 | 15,56 | 15,56 | 15,56 | - |
| 18 giu 2024 | 15,98 | 15,98 | 15,88 | 15,88 | 15,88 | - |
| 17 giu 2024 | 16,62 | 16,64 | 16,28 | 16,28 | 16,28 | - |
| 17 giu 2024 | 0.05 Dividendo | |||||
| 14 giu 2024 | 17,40 | 17,48 | 17,30 | 17,42 | 17,37 | - |
| 13 giu 2024 | 17,54 | 17,56 | 17,18 | 17,48 | 17,43 | - |
| 12 giu 2024 | 18,12 | 18,12 | 17,40 | 17,40 | 17,35 | - |
| 11 giu 2024 | 19,14 | 19,60 | 19,14 | 19,60 | 19,54 | - |
| 10 giu 2024 | 19,68 | 19,68 | 19,38 | 19,38 | 19,32 | - |
| 07 giu 2024 | 19,48 | 19,76 | 19,44 | 19,70 | 19,64 | - |
| 06 giu 2024 | 18,84 | 19,68 | 18,78 | 19,68 | 19,62 | - |
| 05 giu 2024 | 19,00 | 19,00 | 18,70 | 18,76 | 18,71 | - |
| 04 giu 2024 | 19,96 | 19,96 | 19,78 | 19,78 | 19,72 | - |
| 03 giu 2024 | 18,82 | 20,20 | 18,82 | 20,10 | 20,04 | - |
| 31 mag 2024 | 18,80 | 18,92 | 18,74 | 18,76 | 18,71 | - |
| 30 mag 2024 | 17,84 | 18,48 | 17,82 | 18,48 | 18,43 | - |
| 29 mag 2024 | 18,62 | 18,72 | 18,48 | 18,48 | 18,43 | - |
| 28 mag 2024 | 18,88 | 18,90 | 18,78 | 18,78 | 18,73 | - |
| 27 mag 2024 | 18,92 | 18,92 | 18,88 | 18,92 | 18,87 | - |
| 24 mag 2024 | 18,68 | 19,04 | 18,66 | 19,04 | 18,99 | 500 |
| 23 mag 2024 | 20,00 | 20,00 | 18,88 | 18,88 | 18,83 | - |
| 22 mag 2024 | 19,70 | 19,98 | 19,68 | 19,98 | 19,92 | - |
| 21 mag 2024 | 19,00 | 19,56 | 19,00 | 19,56 | 19,50 | - |
| 20 mag 2024 | 19,34 | 19,44 | 19,22 | 19,28 | 19,22 | - |
| 17 mag 2024 | 19,84 | 19,84 | 19,42 | 19,46 | 19,40 | - |
| 16 mag 2024 | 19,70 | 20,30 | 19,70 | 20,05 | 19,99 | - |
| 15 mag 2024 | 20,05 | 20,05 | 19,78 | 19,78 | 19,72 | - |
| 14 mag 2024 | 20,25 | 20,70 | 20,20 | 20,70 | 20,64 | - |
| 13 mag 2024 | 20,10 | 20,70 | 20,05 | 20,70 | 20,64 | - |
| 10 mag 2024 | 21,10 | 21,20 | 20,85 | 20,85 | 20,79 | - |
| 09 mag 2024 | 21,55 | 21,55 | 20,80 | 20,80 | 20,74 | - |
| 08 mag 2024 | 21,30 | 21,35 | 21,20 | 21,35 | 21,29 | - |
| 07 mag 2024 | 21,45 | 21,45 | 21,40 | 21,40 | 21,34 | - |
| 06 mag 2024 | 20,55 | 22,30 | 20,55 | 22,30 | 22,24 | - |
| 03 mag 2024 | 23,70 | 23,75 | 22,00 | 22,00 | 21,94 | - |
| 02 mag 2024 | 19,68 | 20,25 | 19,66 | 20,25 | 20,19 | - |
| 30 apr 2024 | 19,74 | 19,74 | 19,32 | 19,52 | 19,46 | - |
| 29 apr 2024 | 20,75 | 20,90 | 20,25 | 20,25 | 20,19 | - |
| 26 apr 2024 | 20,60 | 21,00 | 20,50 | 21,00 | 20,94 | - |
| 25 apr 2024 | 21,10 | 21,10 | 20,85 | 20,85 | 20,79 | - |
| 24 apr 2024 | 21,30 | 21,50 | 21,20 | 21,35 | 21,29 | - |
| 23 apr 2024 | 20,90 | 21,40 | 20,80 | 21,40 | 21,34 | - |
| 22 apr 2024 | 21,15 | 21,30 | 21,15 | 21,25 | 21,19 | - |
| 19 apr 2024 | 19,98 | 21,05 | 19,98 | 21,05 | 20,99 | - |
| 18 apr 2024 | 19,40 | 19,94 | 19,26 | 19,94 | 19,88 | - |
| 17 apr 2024 | 19,28 | 19,48 | 19,28 | 19,38 | 19,32 | - |
| 16 apr 2024 | 19,60 | 19,68 | 19,54 | 19,68 | 19,62 | - |
| 15 apr 2024 | 19,96 | 20,15 | 19,92 | 19,92 | 19,86 | - |
| 12 apr 2024 | 21,30 | 21,45 | 20,85 | 20,85 | 20,79 | - |
| 11 apr 2024 | 21,00 | 21,05 | 20,70 | 21,05 | 20,99 | - |
| 10 apr 2024 | 21,45 | 21,50 | 20,95 | 20,95 | 20,89 | - |
| 09 apr 2024 | 21,70 | 22,05 | 21,55 | 21,70 | 21,64 | - |
| 08 apr 2024 | 21,20 | 21,80 | 21,20 | 21,80 | 21,74 | - |
| 05 apr 2024 | 20,90 | 21,10 | 20,90 | 21,10 | 21,04 | - |
| 04 apr 2024 | 20,10 | 21,00 | 20,10 | 21,00 | 20,94 | - |
| 03 apr 2024 | 19,24 | 19,30 | 19,22 | 19,22 | 19,16 | - |
| 02 apr 2024 | 19,46 | 19,46 | 19,22 | 19,22 | 19,16 | - |
| 28 mar 2024 | 20,10 | 20,50 | 20,10 | 20,10 | 20,04 | - |
| 27 mar 2024 | 19,30 | 19,80 | 19,30 | 19,80 | 19,74 | - |
| 26 mar 2024 | 19,55 | 19,85 | 19,55 | 19,85 | 19,79 | - |
| 25 mar 2024 | 18,95 | 19,70 | 18,90 | 19,70 | 19,64 | - |
| 22 mar 2024 | 19,95 | 19,95 | 19,20 | 19,20 | 19,14 | - |
| 21 mar 2024 | 21,70 | 21,70 | 20,70 | 20,70 | 20,64 | - |
| 20 mar 2024 | 19,45 | 20,80 | 19,45 | 20,80 | 20,74 | - |
| 19 mar 2024 | 19,55 | 19,95 | 19,45 | 19,95 | 19,89 | - |
| 18 mar 2024 | 20,40 | 20,40 | 19,65 | 19,75 | 19,69 | - |
| 15 mar 2024 | 19,75 | 20,00 | 19,75 | 20,00 | 19,94 | - |
| 14 mar 2024 | 20,10 | 20,10 | 19,85 | 19,85 | 19,79 | - |
| 14 mar 2024 | 0.05 Dividendo | |||||
| 13 mar 2024 | 19,70 | 19,90 | 19,50 | 19,85 | 19,74 | - |
| 12 mar 2024 | 19,40 | 19,65 | 19,20 | 19,40 | 19,30 | - |
| 11 mar 2024 | 18,35 | 19,65 | 18,35 | 19,65 | 19,54 | - |
| 08 mar 2024 | 18,45 | 18,80 | 18,20 | 18,80 | 18,70 | - |
| 07 mar 2024 | 17,95 | 18,80 | 17,85 | 18,80 | 18,70 | - |
| 06 mar 2024 | 17,70 | 18,15 | 17,70 | 18,10 | 18,00 | - |
| 05 mar 2024 | 18,20 | 18,55 | 18,20 | 18,40 | 18,30 | - |
| 04 mar 2024 | 18,75 | 18,80 | 18,25 | 18,25 | 18,15 | - |
| 01 mar 2024 | 19,25 | 19,35 | 19,05 | 19,05 | 18,95 | - |
| 29 feb 2024 | 19,40 | 19,95 | 19,35 | 19,95 | 19,84 | - |
| 28 feb 2024 | 19,60 | 19,70 | 19,55 | 19,70 | 19,59 | - |
| 27 feb 2024 | 18,95 | 19,25 | 18,90 | 19,15 | 19,05 | - |
| 26 feb 2024 | 18,55 | 18,90 | 18,55 | 18,90 | 18,80 | - |
| 23 feb 2024 | 18,60 | 18,70 | 18,55 | 18,70 | 18,60 | - |
| 22 feb 2024 | 19,15 | 19,15 | 18,75 | 18,75 | 18,65 | - |
| 21 feb 2024 | 19,30 | 19,35 | 19,15 | 19,20 | 19,10 | - |
| 20 feb 2024 | 19,75 | 19,75 | 19,40 | 19,50 | 19,40 | - |
| 19 feb 2024 | 19,85 | 19,90 | 19,80 | 19,80 | 19,69 | - |
| 16 feb 2024 | 20,10 | 20,20 | 19,95 | 19,95 | 19,84 | - |
| 15 feb 2024 | 20,20 | 20,50 | 19,95 | 19,95 | 19,84 | - |
| 14 feb 2024 | 20,20 | 20,40 | 20,20 | 20,30 | 20,19 | - |
| 13 feb 2024 | 20,80 | 20,80 | 19,95 | 20,20 | 20,09 | - |
| 12 feb 2024 | 18,90 | 20,20 | 18,90 | 20,20 | 20,09 | - |
| 09 feb 2024 | 18,75 | 19,30 | 18,75 | 19,25 | 19,15 | - |
| 08 feb 2024 | 18,55 | 18,80 | 18,55 | 18,80 | 18,70 | - |
| 07 feb 2024 | 19,90 | 20,00 | 19,00 | 19,00 | 18,90 | - |
| 06 feb 2024 | 19,95 | 20,40 | 19,95 | 20,20 | 20,09 | - |
| *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.