Italia markets closed
FTSE MIB
34.657,35 +1.028,15 (+3,06%) Dow Jones
39.512,84 +125,04 (+0,32%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.229,11 -44,99 (-0,12%) Petrolio
78,20 -0,06 (-0,08%) Bitcoin EUR
56.971,68 +263,39 (+0,46%)
DS Smith Plc (1KR.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:20AM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 4,1780 | 4,1780 | 4,1780 | 4,1780 | 4,1780 | - |
| 09 mag 2024 | 4,2020 | 4,2020 | 4,2020 | 4,2020 | 4,2020 | - |
| 08 mag 2024 | 4,1560 | 4,1560 | 4,1560 | 4,1560 | 4,1560 | - |
| 07 mag 2024 | 4,2080 | 4,2080 | 4,2080 | 4,2080 | 4,2080 | - |
| 06 mag 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 03 mag 2024 | 4,1540 | 4,1540 | 4,1540 | 4,1540 | 4,1540 | - |
| 02 mag 2024 | 4,1360 | 4,1360 | 4,1360 | 4,1360 | 4,1360 | - |
| 30 apr 2024 | 4,1140 | 4,1140 | 4,1140 | 4,1140 | 4,1140 | - |
| 29 apr 2024 | 3,9680 | 3,9680 | 3,9680 | 3,9680 | 3,9680 | - |
| 26 apr 2024 | 4,0040 | 4,0040 | 4,0040 | 4,0040 | 4,0040 | - |
| 25 apr 2024 | 4,0220 | 4,0220 | 4,0220 | 4,0220 | 4,0220 | - |
| 24 apr 2024 | 4,0640 | 4,0640 | 4,0640 | 4,0640 | 4,0640 | - |
| 23 apr 2024 | 4,1060 | 4,1060 | 4,1060 | 4,1060 | 4,1060 | - |
| 22 apr 2024 | 4,1580 | 4,1580 | 4,1580 | 4,1580 | 4,1580 | - |
| 19 apr 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 18 apr 2024 | 4,6320 | 4,6320 | 4,6320 | 4,6320 | 4,6320 | - |
| 17 apr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 16 apr 2024 | 4,7900 | 4,7900 | 4,6940 | 4,6940 | 4,6940 | 2.300 |
| 15 apr 2024 | 4,8140 | 4,8140 | 4,8140 | 4,8140 | 4,8140 | - |
| 12 apr 2024 | 4,8280 | 4,8280 | 4,8280 | 4,8280 | 4,8280 | - |
| 11 apr 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 10 apr 2024 | 4,7820 | 4,7820 | 4,7820 | 4,7820 | 4,7820 | - |
| 09 apr 2024 | 4,7660 | 4,7660 | 4,7360 | 4,7360 | 4,7360 | 2.000 |
| 08 apr 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 300 |
| 05 apr 2024 | 4,6960 | 4,6960 | 4,6960 | 4,6960 | 4,6960 | - |
| 04 apr 2024 | 4,6920 | 4,6920 | 4,6920 | 4,6920 | 4,6920 | - |
| 03 apr 2024 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | - |
| 02 apr 2024 | 4,6320 | 4,6320 | 4,6060 | 4,6060 | 4,6060 | 5.600 |
| 28 mar 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 27 mar 2024 | 4,7500 | 4,7500 | 4,3800 | 4,3800 | 4,3800 | 1.000 |
| 26 mar 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 25 mar 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | - |
| 22 mar 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | - |
| 21 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 20 mar 2024 | 4,0000 | 4,0100 | 4,0000 | 4,0100 | 4,0100 | - |
| 19 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 18 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 15 mar 2024 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
| 14 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 13 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 12 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 11 mar 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 08 mar 2024 | 3,8700 | 4,0700 | 3,8700 | 4,0700 | 4,0700 | 1.358 |
| 07 mar 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 06 mar 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 05 mar 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 04 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 01 mar 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 29 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 28 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 27 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 26 feb 2024 | 3,7500 | 3,7500 | 3,7400 | 3,7400 | 3,7400 | 100 |
| 23 feb 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 22 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 21 feb 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 20 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 19 feb 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 16 feb 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | - |
| 15 feb 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 14 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 13 feb 2024 | 3,7000 | 3,8700 | 3,7000 | 3,8700 | 3,8700 | 2.300 |
| 12 feb 2024 | 3,7000 | 3,7200 | 3,7000 | 3,7200 | 3,7200 | 500 |
| 09 feb 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 08 feb 2024 | 3,2900 | 3,6800 | 3,2900 | 3,6800 | 3,6800 | 11.450 |
| 07 feb 2024 | 3,2000 | 3,2800 | 3,2000 | 3,2800 | 3,2800 | 100 |
| 06 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 05 feb 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 02 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 01 feb 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 31 gen 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 30 gen 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 29 gen 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 26 gen 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 25 gen 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 24 gen 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 23 gen 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 22 gen 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 19 gen 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 18 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 17 gen 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 16 gen 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 15 gen 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 12 gen 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 11 gen 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 10 gen 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 09 gen 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
| 08 gen 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 05 gen 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 04 gen 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 03 gen 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 02 gen 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 29 dic 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 28 dic 2023 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 27 dic 2023 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 22 dic 2023 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 21 dic 2023 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 20 dic 2023 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 19 dic 2023 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 18 dic 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 15 dic 2023 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| *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.