Italia markets open in 2 hours 41 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.277,09 +3,04 (+0,01%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
53.570,70 -2.638,17 (-4,69%) CMC Crypto 200
1.260,91 -78,16 (-5,84%)
thyssenkrupp AG (1TKA.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:13PM 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 |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 4,8000 | 4,8000 | 4,7500 | 4,7630 | 4,7630 | 4.159 |
| 29 apr 2024 | 4,7580 | 4,7810 | 4,7170 | 4,7950 | 4,7950 | 12.359 |
| 26 apr 2024 | 4,6870 | 4,9600 | 4,6870 | 4,7700 | 4,7700 | 95.013 |
| 25 apr 2024 | 4,4960 | 4,5400 | 4,4400 | 4,4580 | 4,4580 | 31.138 |
| 24 apr 2024 | 4,5280 | 4,6830 | 4,4980 | 4,6830 | 4,6830 | 21.243 |
| 23 apr 2024 | 4,5200 | 4,6730 | 4,5000 | 4,6730 | 4,6730 | 27.451 |
| 22 apr 2024 | 4,5620 | 4,5880 | 4,5110 | 4,5270 | 4,5270 | 22.735 |
| 19 apr 2024 | 4,6020 | 4,6140 | 4,5200 | 4,5350 | 4,5350 | 16.202 |
| 18 apr 2024 | 4,6800 | 4,6800 | 4,6460 | 4,6720 | 4,6720 | 1.907 |
| 17 apr 2024 | 4,6460 | 4,6880 | 4,6000 | 4,6150 | 4,6150 | 6.293 |
| 16 apr 2024 | 4,7320 | 4,7800 | 4,6400 | 4,6480 | 4,6480 | 56.042 |
| 15 apr 2024 | 4,8300 | 4,9890 | 4,7860 | 4,9120 | 4,9120 | 14.626 |
| 12 apr 2024 | 4,9280 | 5,0980 | 4,8610 | 4,9800 | 4,9800 | 33.214 |
| 11 apr 2024 | 5,2180 | 5,2180 | 4,8920 | 4,8920 | 4,8920 | 74.662 |
| 10 apr 2024 | 5,4000 | 5,4280 | 5,0880 | 5,3760 | 5,3760 | 16.231 |
| 09 apr 2024 | 5,3200 | 5,4040 | 5,3200 | 5,3480 | 5,3480 | 15.523 |
| 08 apr 2024 | 5,2480 | 5,3320 | 5,2480 | 5,3100 | 5,3100 | 11.639 |
| 05 apr 2024 | 5,2400 | 5,2440 | 5,1900 | 5,2220 | 5,2220 | 21.708 |
| 04 apr 2024 | 5,1700 | 5,2780 | 5,1420 | 5,2400 | 5,2400 | 40.115 |
| 03 apr 2024 | 4,9900 | 5,1700 | 4,9620 | 5,1760 | 5,1760 | 16.410 |
| 02 apr 2024 | 5,0280 | 5,1280 | 5,0120 | 5,0300 | 5,0300 | 10.665 |
| 28 mar 2024 | 4,9100 | 5,0300 | 4,9040 | 5,0300 | 5,0300 | 9.690 |
| 27 mar 2024 | 4,9480 | 5,0260 | 4,9280 | 5,0180 | 5,0180 | 8.121 |
| 26 mar 2024 | 4,9510 | 4,9700 | 4,9420 | 4,9780 | 4,9780 | 6.158 |
| 25 mar 2024 | 4,9800 | 4,9920 | 4,9400 | 4,9760 | 4,9760 | 8.415 |
| 22 mar 2024 | 4,9880 | 5,0200 | 4,9660 | 4,9790 | 4,9790 | 19.751 |
| 21 mar 2024 | 4,9220 | 5,0640 | 4,9030 | 4,9300 | 4,9300 | 45.394 |
| 20 mar 2024 | 4,8320 | 4,9240 | 4,8150 | 4,8730 | 4,8730 | 16.129 |
| 19 mar 2024 | 4,8500 | 4,8550 | 4,7600 | 4,8570 | 4,8570 | 9.915 |
| 18 mar 2024 | 4,6620 | 4,9140 | 4,6620 | 4,8500 | 4,8500 | 25.559 |
| 15 mar 2024 | 4,4970 | 4,7140 | 4,4970 | 4,6570 | 4,6570 | 33.992 |
| 14 mar 2024 | 4,6660 | 4,7160 | 4,6280 | 4,6520 | 4,6520 | 9.532 |
| 13 mar 2024 | 4,6580 | 4,6990 | 4,6580 | 4,6940 | 4,6940 | 1.838 |
| 12 mar 2024 | 4,6060 | 4,7310 | 4,6060 | 4,7030 | 4,7030 | 16.124 |
| 11 mar 2024 | 4,5560 | 4,6140 | 4,5400 | 4,6140 | 4,6140 | 9.581 |
| 08 mar 2024 | 4,5490 | 4,6350 | 4,5000 | 4,5940 | 4,5940 | 26.530 |
| 07 mar 2024 | 4,5200 | 4,5880 | 4,4980 | 4,5430 | 4,5430 | 10.448 |
| 06 mar 2024 | 4,5920 | 4,6010 | 4,5660 | 4,5820 | 4,5820 | 16.856 |
| 05 mar 2024 | 4,5900 | 4,5900 | 4,5300 | 4,5410 | 4,5410 | 26.803 |
| 04 mar 2024 | 4,7100 | 4,7100 | 4,6240 | 4,6460 | 4,6460 | 6.718 |
| 01 mar 2024 | 4,7260 | 4,7600 | 4,6240 | 4,7410 | 4,7410 | 38.815 |
| 29 feb 2024 | 4,7000 | 4,7520 | 4,6480 | 4,7260 | 4,7260 | 22.942 |
| 28 feb 2024 | 4,6860 | 4,7600 | 4,5980 | 4,7600 | 4,7600 | 22.277 |
| 27 feb 2024 | 4,4760 | 4,6290 | 4,4720 | 4,6280 | 4,6280 | 36.413 |
| 26 feb 2024 | 4,3820 | 4,4580 | 4,3000 | 4,4250 | 4,4250 | 29.843 |
| 23 feb 2024 | 4,4180 | 4,4340 | 4,3800 | 4,4170 | 4,4170 | 25.568 |
| 22 feb 2024 | 4,5340 | 4,5470 | 4,4380 | 4,4560 | 4,4560 | 75.296 |
| 21 feb 2024 | 4,4700 | 4,5740 | 4,4700 | 4,5100 | 4,5100 | 37.088 |
| 20 feb 2024 | 4,5280 | 4,5460 | 4,4590 | 4,4740 | 4,4740 | 43.720 |
| 19 feb 2024 | 4,7540 | 4,7540 | 4,5720 | 4,5870 | 4,5870 | 45.462 |
| 16 feb 2024 | 4,7660 | 4,8780 | 4,6700 | 4,8000 | 4,8000 | 84.100 |
| 15 feb 2024 | 4,9260 | 4,9260 | 4,6410 | 4,6580 | 4,6580 | 114.259 |
| 14 feb 2024 | 5,4080 | 5,4080 | 4,9200 | 5,0680 | 5,0680 | 122.521 |
| 13 feb 2024 | 5,5960 | 5,5960 | 5,5220 | 5,5160 | 5,5160 | 7.972 |
| 12 feb 2024 | 5,6400 | 5,6800 | 5,6080 | 5,6060 | 5,6060 | 33.822 |
| 09 feb 2024 | 5,5080 | 5,5100 | 5,5040 | 5,5180 | 5,5180 | 902 |
| 08 feb 2024 | 5,5280 | 5,6200 | 5,5260 | 5,5940 | 5,5940 | 25.738 |
| 07 feb 2024 | 5,4860 | 5,5520 | 5,4600 | 5,4820 | 5,4820 | 5.371 |
| 06 feb 2024 | 5,4920 | 5,5580 | 5,4800 | 5,5600 | 5,5600 | 1.067 |
| 05 feb 2024 | 5,6460 | 5,6520 | 5,4400 | 5,4760 | 5,4760 | 32.124 |
| 05 feb 2024 | 0.15 Dividendo | |||||
| 02 feb 2024 | 5,8260 | 5,8660 | 5,7720 | 5,7680 | 5,6180 | 6.660 |
| 01 feb 2024 | 5,7700 | 5,7700 | 5,7700 | 5,7520 | 5,6024 | 120 |
| 31 gen 2024 | 5,8400 | 5,8400 | 5,8000 | 5,7780 | 5,6277 | 2.890 |
| 30 gen 2024 | 5,7980 | 5,7980 | 5,7820 | 5,8040 | 5,6531 | 1.640 |
| 29 gen 2024 | 5,7500 | 5,7720 | 5,7000 | 5,7500 | 5,6005 | 1.406 |
| 26 gen 2024 | 5,7700 | 5,9000 | 5,7140 | 5,9000 | 5,7466 | 5.206 |
| 25 gen 2024 | 5,8280 | 5,9860 | 5,7460 | 5,9860 | 5,8303 | 1.907 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 5,7300 | 5,7300 | 5,6720 | 5,7080 | 5,5596 | 6.733 |
| 19 gen 2024 | 5,7100 | 5,7100 | 5,6240 | 5,6240 | 5,4777 | 1.703 |
| 18 gen 2024 | 5,6220 | 5,7600 | 5,6220 | 5,7040 | 5,5557 | 10.555 |
| 17 gen 2024 | 5,6260 | 5,7140 | 5,5440 | 5,6820 | 5,5342 | 85.734 |
| 16 gen 2024 | 5,8500 | 6,1580 | 5,6720 | 6,1580 | 5,9979 | 37.540 |
| 15 gen 2024 | 6,1420 | 6,1500 | 5,8680 | 6,0940 | 5,9355 | 51.037 |
| 12 gen 2024 | 6,3460 | 6,3460 | 6,0260 | 6,1280 | 5,9686 | 31.613 |
| 11 gen 2024 | 6,4000 | 6,4000 | 6,3420 | 6,3480 | 6,1829 | 4.413 |
| 10 gen 2024 | 6,3000 | 6,3000 | 6,3000 | 6,3300 | 6,1654 | 240 |
| 09 gen 2024 | 6,2280 | 6,3020 | 6,2260 | 6,2960 | 6,1323 | 9.290 |
| 08 gen 2024 | 6,2180 | 6,2400 | 6,0800 | 6,2280 | 6,0660 | 4.715 |
| 05 gen 2024 | 6,1200 | 6,1900 | 6,0900 | 6,1680 | 6,0076 | 15.596 |
| 04 gen 2024 | 6,1620 | 6,1660 | 6,1200 | 6,1500 | 5,9901 | 8.253 |
| 03 gen 2024 | 6,2440 | 6,2440 | 6,1140 | 6,1320 | 5,9725 | 16.387 |
| 02 gen 2024 | 6,3400 | 6,3680 | 6,2980 | 6,3200 | 6,1556 | 5.943 |
| 29 dic 2023 | 6,2200 | 6,3300 | 6,1500 | 6,2440 | 6,0816 | 4.200 |
| 28 dic 2023 | 6,2800 | 6,2800 | 6,2800 | 6,3060 | 6,1420 | 605 |
| 27 dic 2023 | 6,3360 | 6,3700 | 6,3360 | 6,3500 | 6,1849 | 838 |
| 22 dic 2023 | 6,3160 | 6,3340 | 6,2800 | 6,3000 | 6,1362 | 4.937 |
| 21 dic 2023 | 6,3720 | 6,3720 | 6,3720 | 6,3720 | 6,2063 | - |
| 20 dic 2023 | 6,4080 | 6,4160 | 6,4080 | 6,4100 | 6,2433 | 750 |
| 19 dic 2023 | 6,4040 | 6,4300 | 6,3460 | 6,3800 | 6,2141 | 8.632 |
| 18 dic 2023 | 6,2560 | 6,4120 | 6,2560 | 6,3640 | 6,1985 | 8.071 |
| 15 dic 2023 | 6,4220 | 6,4220 | 6,3200 | 6,3140 | 6,1498 | 7.790 |
| 14 dic 2023 | 6,3500 | 6,4200 | 6,3300 | 6,3420 | 6,1771 | 9.974 |
| 13 dic 2023 | 6,2540 | 6,2540 | 6,1460 | 6,1700 | 6,0095 | 20.398 |
| 12 dic 2023 | 6,4140 | 6,4140 | 6,2300 | 6,2860 | 6,1225 | 8.677 |
| 11 dic 2023 | 6,3920 | 6,3920 | 6,2780 | 6,3220 | 6,1576 | 11.981 |
| 08 dic 2023 | 6,4340 | 6,4560 | 6,3500 | 6,4040 | 6,2375 | 9.435 |
| 07 dic 2023 | 6,6940 | 6,6940 | 6,4300 | 6,4560 | 6,2881 | 45.514 |
| *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.