Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,63 -0,66 (-0,81%) Bitcoin EUR
60.108,73 -680,66 (-1,12%)
DEUTZ (1DEZ.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 11:41AM CEST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 giu 2024 | 4,9380 | 4,9380 | 4,9380 | 4,9380 | 4,9380 | - |
| 19 giu 2024 | 4,9380 | 4,9380 | 4,9380 | 4,9380 | 4,9380 | - |
| 18 giu 2024 | 4,9380 | 4,9380 | 4,9380 | 4,9380 | 4,9380 | - |
| 17 giu 2024 | 4,9380 | 4,9380 | 4,9380 | 4,9380 | 4,9380 | - |
| 14 giu 2024 | 4,8700 | 4,8700 | 4,8700 | 4,9380 | 4,9380 | 58 |
| 13 giu 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | - |
| 12 giu 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | - |
| 11 giu 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | - |
| 10 giu 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | - |
| 07 giu 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | - |
| 06 giu 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | - |
| 05 giu 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | - |
| 04 giu 2024 | 5,1300 | 5,1300 | 5,1300 | 5,1700 | 5,1700 | 350 |
| 03 giu 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | - |
| 31 mag 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | - |
| 30 mag 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | - |
| 29 mag 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | - |
| 28 mag 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | - |
| 27 mag 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | - |
| 24 mag 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | - |
| 23 mag 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | - |
| 22 mag 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | - |
| 21 mag 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | - |
| 20 mag 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | - |
| 17 mag 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | - |
| 16 mag 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | - |
| 15 mag 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | - |
| 14 mag 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | - |
| 13 mag 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | - |
| 10 mag 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | - |
| 09 mag 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | - |
| 09 mag 2024 | 0.17 Dividendo | |||||
| 08 mag 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,3500 | - |
| 07 mag 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,3500 | - |
| 06 mag 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,3500 | - |
| 03 mag 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,3500 | - |
| 02 mag 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,3500 | - |
| 30 apr 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,3500 | - |
| 29 apr 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,3500 | - |
| 26 apr 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,3500 | - |
| 25 apr 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5200 | 5,3500 | 100 |
| 24 apr 2024 | 5,7550 | 5,7550 | 5,7550 | 5,7550 | 5,5778 | - |
| 23 apr 2024 | 5,7550 | 5,7550 | 5,7550 | 5,7550 | 5,5778 | - |
| 22 apr 2024 | 5,7550 | 5,7550 | 5,7550 | 5,7550 | 5,5778 | - |
| 19 apr 2024 | 5,7550 | 5,7550 | 5,7550 | 5,7550 | 5,5778 | - |
| 18 apr 2024 | 5,7650 | 5,7650 | 5,7650 | 5,7550 | 5,5778 | 500 |
| 17 apr 2024 | 5,8550 | 5,8550 | 5,8550 | 5,8550 | 5,6747 | - |
| 16 apr 2024 | 5,7900 | 5,7900 | 5,7900 | 5,8550 | 5,6747 | 100 |
| 15 apr 2024 | 6,1250 | 6,1250 | 6,1250 | 6,1250 | 5,9364 | - |
| 12 apr 2024 | 6,1550 | 6,1550 | 6,1550 | 6,1250 | 5,9364 | 649 |
| 11 apr 2024 | 6,2650 | 6,2650 | 6,2650 | 6,2450 | 6,0527 | 500 |
| 10 apr 2024 | 6,2300 | 6,2300 | 6,2300 | 6,2300 | 6,0381 | - |
| 09 apr 2024 | 6,2300 | 6,2300 | 6,2300 | 6,2300 | 6,0381 | - |
| 08 apr 2024 | 6,1150 | 6,1150 | 6,0800 | 6,2300 | 6,0381 | 8.495 |
| 05 apr 2024 | 5,9100 | 5,9100 | 5,9100 | 5,9100 | 5,7280 | - |
| 04 apr 2024 | 5,9100 | 5,9100 | 5,9100 | 5,9100 | 5,7280 | - |
| 03 apr 2024 | 5,9100 | 5,9100 | 5,9100 | 5,9100 | 5,7280 | - |
| 02 apr 2024 | 5,9100 | 5,9100 | 5,9100 | 5,9100 | 5,7280 | - |
| 28 mar 2024 | 6,0700 | 6,0700 | 5,9550 | 5,9100 | 5,7280 | 4.000 |
| 27 mar 2024 | 6,0050 | 6,0050 | 6,0050 | 6,0150 | 5,8298 | 300 |
| 26 mar 2024 | 5,8700 | 5,8700 | 5,8700 | 5,8950 | 5,7135 | 200 |
| 25 mar 2024 | 5,6850 | 5,6850 | 5,6850 | 5,6850 | 5,5099 | - |
| 22 mar 2024 | 5,7550 | 5,7550 | 5,7550 | 5,6850 | 5,5099 | 1.000 |
| 21 mar 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 5,0689 | - |
| 20 mar 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 5,0689 | - |
| 19 mar 2024 | 6,0500 | 6,0500 | 5,0950 | 5,2300 | 5,0689 | 4.802 |
| 18 mar 2024 | 5,6850 | 5,6850 | 5,6850 | 5,6850 | 5,5099 | - |
| 15 mar 2024 | 5,6850 | 5,6850 | 5,6850 | 5,6850 | 5,5099 | - |
| 14 mar 2024 | 5,6850 | 5,6850 | 5,6850 | 5,6850 | 5,5099 | - |
| 13 mar 2024 | 5,6850 | 5,6850 | 5,6850 | 5,6850 | 5,5099 | - |
| 12 mar 2024 | 5,6850 | 5,6850 | 5,6850 | 5,6850 | 5,5099 | - |
| 11 mar 2024 | 5,6650 | 5,6650 | 5,6650 | 5,6850 | 5,5099 | 100 |
| 08 mar 2024 | 6,0250 | 6,0250 | 6,0250 | 6,0250 | 5,8394 | - |
| 07 mar 2024 | 5,9750 | 5,9750 | 5,9750 | 6,0250 | 5,8394 | 100 |
| 06 mar 2024 | 5,6550 | 5,6550 | 5,6550 | 5,6550 | 5,4808 | - |
| 05 mar 2024 | 5,6550 | 5,6550 | 5,6550 | 5,6550 | 5,4808 | - |
| 04 mar 2024 | 5,6550 | 5,6550 | 5,6550 | 5,6550 | 5,4808 | - |
| 01 mar 2024 | 5,6550 | 5,6550 | 5,6550 | 5,6550 | 5,4808 | - |
| 29 feb 2024 | 5,6550 | 5,6550 | 5,6550 | 5,6550 | 5,4808 | - |
| 28 feb 2024 | 5,6550 | 5,6550 | 5,6550 | 5,6550 | 5,4808 | - |
| 27 feb 2024 | 5,6550 | 5,6550 | 5,6550 | 5,6550 | 5,4808 | - |
| 26 feb 2024 | 5,6550 | 5,6550 | 5,6550 | 5,6550 | 5,4808 | - |
| 23 feb 2024 | 5,6550 | 5,6550 | 5,6550 | 5,6550 | 5,4808 | - |
| 22 feb 2024 | 5,6550 | 5,6550 | 5,6550 | 5,6550 | 5,4808 | - |
| 21 feb 2024 | 5,6550 | 5,6550 | 5,6550 | 5,6550 | 5,4808 | - |
| 20 feb 2024 | 5,6550 | 5,6550 | 5,6550 | 5,6550 | 5,4808 | - |
| 19 feb 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6550 | 5,4808 | 400 |
| 16 feb 2024 | 5,5800 | 5,5800 | 5,5800 | 5,5800 | 5,4082 | - |
| 15 feb 2024 | 5,5800 | 5,5800 | 5,5800 | 5,5800 | 5,4082 | - |
| 14 feb 2024 | 5,5800 | 5,5800 | 5,5800 | 5,5800 | 5,4082 | - |
| 13 feb 2024 | 5,6350 | 5,6350 | 5,5900 | 5,5800 | 5,4082 | 2.100 |
| 12 feb 2024 | 5,7950 | 5,7950 | 5,7950 | 5,7950 | 5,6165 | - |
| 09 feb 2024 | 5,7950 | 5,7950 | 5,7950 | 5,7950 | 5,6165 | - |
| 08 feb 2024 | 5,8700 | 5,8700 | 5,8700 | 5,7950 | 5,6165 | 300 |
| 07 feb 2024 | 5,5350 | 5,5350 | 5,5350 | 5,5350 | 5,3645 | - |
| 06 feb 2024 | 5,5350 | 5,5350 | 5,5350 | 5,5350 | 5,3645 | - |
| 05 feb 2024 | 5,5350 | 5,5350 | 5,5350 | 5,5350 | 5,3645 | - |
| 02 feb 2024 | 5,5350 | 5,5350 | 5,5350 | 5,5350 | 5,3645 | - |
| 01 feb 2024 | 5,5350 | 5,5350 | 5,5350 | 5,5350 | 5,3645 | - |
| 31 gen 2024 | 5,5350 | 5,5350 | 5,5350 | 5,5350 | 5,3645 | - |
| *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.