Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0731 +0,0013 (+0,12%) Bitcoin EUR
55.113,45 +1.750,25 (+3,28%) CMC Crypto 200
1.278,29 +7,54 (+0,59%)
Sabre Corp (19S.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:49PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 2,6460 | 2,7780 | 2,6520 | 2,6520 | 2,6520 | - |
| 30 apr 2024 | 2,6460 | 2,6950 | 2,6460 | 2,6820 | 2,6820 | - |
| 29 apr 2024 | 2,6040 | 2,6300 | 2,6040 | 2,6300 | 2,6300 | - |
| 26 apr 2024 | 2,5870 | 2,5870 | 2,5470 | 2,5470 | 2,5470 | - |
| 25 apr 2024 | 2,5390 | 2,5410 | 2,5130 | 2,5410 | 2,5410 | - |
| 24 apr 2024 | 2,5860 | 2,5860 | 2,4810 | 2,5450 | 2,5450 | - |
| 23 apr 2024 | 2,4810 | 2,5630 | 2,4810 | 2,5630 | 2,5630 | - |
| 22 apr 2024 | 2,3270 | 2,3270 | 2,3050 | 2,3050 | 2,3050 | - |
| 19 apr 2024 | 2,3820 | 2,3930 | 2,3120 | 2,3120 | 2,3120 | - |
| 18 apr 2024 | 2,4430 | 2,4430 | 2,4060 | 2,4060 | 2,4060 | - |
| 17 apr 2024 | 2,3850 | 2,4200 | 2,3850 | 2,4200 | 2,4200 | - |
| 16 apr 2024 | 2,4080 | 2,4270 | 2,3770 | 2,3920 | 2,3920 | - |
| 15 apr 2024 | 2,4940 | 2,4940 | 2,3900 | 2,4020 | 2,4020 | - |
| 12 apr 2024 | 2,5450 | 2,5450 | 2,4550 | 2,4550 | 2,4550 | - |
| 11 apr 2024 | 2,4630 | 2,5300 | 2,4130 | 2,5300 | 2,5300 | - |
| 10 apr 2024 | 2,4850 | 2,4850 | 2,4080 | 2,4080 | 2,4080 | - |
| 09 apr 2024 | 2,4120 | 2,4970 | 2,4120 | 2,4970 | 2,4970 | - |
| 08 apr 2024 | 2,4400 | 2,5230 | 2,4080 | 2,5230 | 2,5230 | - |
| 05 apr 2024 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | - |
| 04 apr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 03 apr 2024 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | - |
| 02 apr 2024 | 2,2420 | 2,2420 | 2,2420 | 2,2420 | 2,2420 | - |
| 28 mar 2024 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | - |
| 27 mar 2024 | 2,1170 | 2,2000 | 2,1170 | 2,2000 | 2,2000 | - |
| 26 mar 2024 | 2,1180 | 2,1710 | 2,1180 | 2,1710 | 2,1710 | - |
| 25 mar 2024 | 2,1180 | 2,1180 | 2,1150 | 2,1150 | 2,1150 | - |
| 22 mar 2024 | 2,1250 | 2,1250 | 2,0390 | 2,1210 | 2,1210 | - |
| 21 mar 2024 | 2,1080 | 2,1250 | 2,1080 | 2,1250 | 2,1250 | - |
| 20 mar 2024 | 1,8370 | 1,9910 | 1,8370 | 1,9625 | 1,9625 | 1.630 |
| 19 mar 2024 | 1,7850 | 1,8600 | 1,7795 | 1,8330 | 1,8330 | 1.105 |
| 18 mar 2024 | 1,8215 | 1,8215 | 1,7750 | 1,7870 | 1,7870 | - |
| 15 mar 2024 | 1,7545 | 1,7545 | 1,7375 | 1,7375 | 1,7375 | - |
| 14 mar 2024 | 1,7605 | 1,7605 | 1,7605 | 1,7605 | 1,7605 | - |
| 13 mar 2024 | 1,7965 | 1,7965 | 1,7360 | 1,7360 | 1,7360 | - |
| 12 mar 2024 | 1,8465 | 1,8465 | 1,7775 | 1,7775 | 1,7775 | - |
| 11 mar 2024 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | - |
| 08 mar 2024 | 1,9730 | 2,0170 | 1,9390 | 1,9390 | 1,9390 | - |
| 07 mar 2024 | 1,9800 | 2,0240 | 1,9800 | 1,9840 | 1,9840 | - |
| 06 mar 2024 | 2,0310 | 2,0310 | 1,9930 | 1,9930 | 1,9930 | - |
| 05 mar 2024 | 2,2090 | 2,2090 | 1,9800 | 1,9800 | 1,9800 | 1.000 |
| 04 mar 2024 | 2,3980 | 2,3980 | 2,1950 | 2,1950 | 2,1950 | - |
| 01 mar 2024 | 2,4490 | 2,4490 | 2,4490 | 2,4490 | 2,4490 | - |
| 29 feb 2024 | 2,4020 | 2,4020 | 2,4020 | 2,4020 | 2,4020 | - |
| 28 feb 2024 | 2,4780 | 2,4780 | 2,4690 | 2,4690 | 2,4690 | - |
| 27 feb 2024 | 2,4520 | 2,4690 | 2,4520 | 2,4690 | 2,4690 | - |
| 26 feb 2024 | 2,5030 | 2,5030 | 2,5030 | 2,5030 | 2,5030 | - |
| 23 feb 2024 | 2,6190 | 2,6190 | 2,5060 | 2,5060 | 2,5060 | - |
| 22 feb 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 21 feb 2024 | 2,5370 | 2,5370 | 2,5370 | 2,5370 | 2,5370 | - |
| 20 feb 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 65.220 |
| 19 feb 2024 | 2,7580 | 2,8300 | 2,7580 | 2,8300 | 2,8300 | 4.780 |
| 16 feb 2024 | 3,1690 | 3,1690 | 2,7220 | 2,7220 | 2,7220 | - |
| 15 feb 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | - |
| 14 feb 2024 | 3,8610 | 3,8610 | 3,8610 | 3,8610 | 3,8610 | - |
| 13 feb 2024 | 4,0480 | 4,0480 | 4,0420 | 4,0420 | 4,0420 | 4.000 |
| 12 feb 2024 | 3,8050 | 4,0340 | 3,8050 | 4,0340 | 4,0340 | - |
| 09 feb 2024 | 3,8260 | 3,8390 | 3,8050 | 3,8390 | 3,8390 | - |
| 08 feb 2024 | 3,7220 | 3,8030 | 3,7220 | 3,8030 | 3,8030 | - |
| 07 feb 2024 | 3,8330 | 3,8330 | 3,7340 | 3,7340 | 3,7340 | - |
| 06 feb 2024 | 3,7300 | 3,8600 | 3,7300 | 3,8600 | 3,8600 | - |
| 05 feb 2024 | 3,8160 | 3,8840 | 3,7100 | 3,7350 | 3,7350 | 17.600 |
| 02 feb 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 01 feb 2024 | 3,9040 | 3,9190 | 3,8920 | 3,8920 | 3,8920 | - |
| 31 gen 2024 | 3,9160 | 3,9160 | 3,8920 | 3,8920 | 3,8920 | 23 |
| 30 gen 2024 | 4,1640 | 4,1640 | 4,1640 | 4,1640 | 4,1640 | - |
| 29 gen 2024 | 4,1230 | 4,1230 | 4,1230 | 4,1230 | 4,1230 | - |
| 26 gen 2024 | 4,0820 | 4,1800 | 4,0820 | 4,1640 | 4,1640 | - |
| 25 gen 2024 | 3,9590 | 4,0740 | 3,9590 | 4,0740 | 4,0740 | - |
| 24 gen 2024 | 4,0520 | 4,0720 | 3,9590 | 3,9590 | 3,9590 | - |
| 23 gen 2024 | 3,9710 | 4,0690 | 3,9710 | 4,0690 | 4,0690 | - |
| 22 gen 2024 | 3,9730 | 4,0050 | 3,9360 | 3,9360 | 3,9360 | - |
| 19 gen 2024 | 3,8040 | 3,8040 | 3,8040 | 3,8040 | 3,8040 | - |
| 18 gen 2024 | 3,7770 | 3,8320 | 3,7770 | 3,8320 | 3,8320 | - |
| 17 gen 2024 | 3,8460 | 3,8460 | 3,7140 | 3,7490 | 3,7490 | - |
| 16 gen 2024 | 3,8270 | 3,8470 | 3,8190 | 3,8470 | 3,8470 | - |
| 15 gen 2024 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | - |
| 12 gen 2024 | 3,9060 | 3,9060 | 3,8180 | 3,8180 | 3,8180 | - |
| 11 gen 2024 | 3,9640 | 4,0250 | 3,9640 | 4,0250 | 4,0250 | 5.000 |
| 10 gen 2024 | 3,9670 | 3,9940 | 3,9280 | 3,9940 | 3,9940 | - |
| 09 gen 2024 | 4,1810 | 4,1810 | 4,0750 | 4,1050 | 4,1050 | - |
| 08 gen 2024 | 3,9220 | 4,1600 | 3,9220 | 4,1600 | 4,1600 | 2.100 |
| 05 gen 2024 | 3,8720 | 4,0490 | 3,8720 | 3,9500 | 3,9500 | - |
| 04 gen 2024 | 3,8360 | 3,8740 | 3,8360 | 3,8740 | 3,8740 | - |
| 03 gen 2024 | 3,8570 | 3,9150 | 3,8150 | 3,8580 | 3,8580 | - |
| 02 gen 2024 | 3,9840 | 3,9840 | 3,8060 | 3,8470 | 3,8470 | - |
| 29 dic 2023 | 4,0030 | 4,0030 | 4,0030 | 4,0030 | 4,0030 | - |
| 28 dic 2023 | 4,0520 | 4,0520 | 3,9970 | 3,9970 | 3,9970 | - |
| 27 dic 2023 | 4,0950 | 4,0950 | 4,0780 | 4,0790 | 4,0790 | 1.700 |
| 22 dic 2023 | 4,1080 | 4,1080 | 4,1080 | 4,1080 | 4,1080 | - |
| 21 dic 2023 | 3,8690 | 3,8980 | 3,8690 | 3,8980 | 3,8980 | 8.000 |
| 20 dic 2023 | 3,9940 | 3,9940 | 3,9940 | 3,9940 | 3,9940 | - |
| 19 dic 2023 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | - |
| 18 dic 2023 | 3,9340 | 3,9340 | 3,8860 | 3,8860 | 3,8860 | - |
| 15 dic 2023 | 4,0360 | 4,0360 | 3,9620 | 3,9620 | 3,9620 | - |
| 14 dic 2023 | 3,9540 | 4,0270 | 3,9140 | 3,9140 | 3,9140 | - |
| 13 dic 2023 | 3,6850 | 3,7110 | 3,6530 | 3,6550 | 3,6550 | - |
| 12 dic 2023 | 3,7430 | 3,7430 | 3,6410 | 3,6610 | 3,6610 | - |
| 11 dic 2023 | 3,5720 | 3,7520 | 3,5670 | 3,7520 | 3,7520 | - |
| 08 dic 2023 | 3,3740 | 3,6300 | 3,3740 | 3,6250 | 3,6250 | 5.000 |
| 07 dic 2023 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | - |
| *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.