Italia markets close in 3 hours 44 minutes
FTSE MIB
34.180,15 -90,97 (-0,27%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,97 +0,16 (+0,19%) Bitcoin EUR
59.575,60 -2.502,26 (-4,03%)
CK Hutchison Holdings Ltd (2CK.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:30PM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 4,4130 | 4,4970 | 4,4880 | 4,4970 | 4,4970 | 1 |
| 24 apr 2024 | 4,4130 | 4,4470 | 4,4130 | 4,4400 | 4,4400 | - |
| 23 apr 2024 | 4,3670 | 4,3780 | 4,3670 | 4,3780 | 4,3780 | - |
| 22 apr 2024 | 4,3270 | 4,3270 | 4,3170 | 4,3170 | 4,3170 | - |
| 19 apr 2024 | 4,2480 | 4,2480 | 4,2480 | 4,2480 | 4,2480 | - |
| 18 apr 2024 | 4,2480 | 4,2480 | 4,2480 | 4,2480 | 4,2480 | - |
| 17 apr 2024 | 4,1980 | 4,2280 | 4,1980 | 4,2280 | 4,2280 | - |
| 16 apr 2024 | 4,2930 | 4,2930 | 4,2480 | 4,2480 | 4,2480 | - |
| 15 apr 2024 | 4,3770 | 4,3770 | 4,3770 | 4,3770 | 4,3770 | - |
| 12 apr 2024 | 4,4460 | 4,4460 | 4,3870 | 4,3870 | 4,3870 | - |
| 11 apr 2024 | 4,4470 | 4,4840 | 4,4470 | 4,4470 | 4,4470 | - |
| 10 apr 2024 | 4,4560 | 4,5360 | 4,4560 | 4,4570 | 4,4570 | - |
| 09 apr 2024 | 4,4870 | 4,4980 | 4,4870 | 4,4980 | 4,4980 | - |
| 08 apr 2024 | 4,4870 | 4,4870 | 4,4870 | 4,4870 | 4,4870 | 1 |
| 05 apr 2024 | 4,4670 | 4,4940 | 4,4670 | 4,4870 | 4,4870 | - |
| 04 apr 2024 | 4,5150 | 4,5170 | 4,5150 | 4,5170 | 4,5170 | - |
| 03 apr 2024 | 4,5370 | 4,5870 | 4,5370 | 4,5370 | 4,5370 | - |
| 02 apr 2024 | 4,5570 | 4,5880 | 4,5510 | 4,5620 | 4,5620 | - |
| 28 mar 2024 | 4,4250 | 4,4670 | 4,4250 | 4,4670 | 4,4670 | - |
| 27 mar 2024 | 4,4080 | 4,4420 | 4,3870 | 4,4400 | 4,4400 | - |
| 26 mar 2024 | 4,4680 | 4,4680 | 4,4370 | 4,4410 | 4,4410 | - |
| 25 mar 2024 | 4,5370 | 4,5670 | 4,5370 | 4,5670 | 4,5670 | 342 |
| 22 mar 2024 | 4,5470 | 4,6080 | 4,5470 | 4,6080 | 4,6080 | - |
| 21 mar 2024 | 4,6660 | 4,6670 | 4,6440 | 4,6490 | 4,6490 | - |
| 20 mar 2024 | 4,6440 | 4,6520 | 4,6440 | 4,6460 | 4,6460 | - |
| 19 mar 2024 | 4,6860 | 4,7660 | 4,6660 | 4,6860 | 4,6860 | 300 |
| 18 mar 2024 | 4,7090 | 4,7270 | 4,6850 | 4,7270 | 4,7270 | - |
| 15 mar 2024 | 4,7860 | 4,7860 | 4,7360 | 4,7360 | 4,7360 | - |
| 14 mar 2024 | 4,7860 | 4,8410 | 4,7850 | 4,8000 | 4,8000 | - |
| 13 mar 2024 | 4,7860 | 4,8180 | 4,7860 | 4,8110 | 4,8110 | - |
| 12 mar 2024 | 4,7560 | 4,8020 | 4,7560 | 4,7950 | 4,7950 | - |
| 11 mar 2024 | 4,7260 | 4,7260 | 4,7060 | 4,7070 | 4,7070 | - |
| 08 mar 2024 | 4,6840 | 4,6870 | 4,6660 | 4,6680 | 4,6680 | - |
| 07 mar 2024 | 4,6400 | 4,6660 | 4,6400 | 4,6660 | 4,6660 | - |
| 06 mar 2024 | 4,6400 | 4,6400 | 4,6270 | 4,6270 | 4,6270 | - |
| 05 mar 2024 | 4,5670 | 4,5670 | 4,5670 | 4,5670 | 4,5670 | - |
| 04 mar 2024 | 4,6170 | 4,6170 | 4,6170 | 4,6170 | 4,6170 | - |
| 01 mar 2024 | 4,6370 | 4,6370 | 4,6370 | 4,6370 | 4,6370 | - |
| 29 feb 2024 | 4,6690 | 4,6760 | 4,6560 | 4,6560 | 4,6560 | - |
| 28 feb 2024 | 4,7860 | 4,7860 | 4,7160 | 4,7160 | 4,7160 | - |
| 27 feb 2024 | 4,7860 | 4,8060 | 4,7860 | 4,8010 | 4,8010 | - |
| 26 feb 2024 | 4,9160 | 4,9160 | 4,9060 | 4,9160 | 4,9160 | - |
| 23 feb 2024 | 4,9460 | 4,9560 | 4,9460 | 4,9560 | 4,9560 | - |
| 22 feb 2024 | 4,9460 | 4,9630 | 4,9460 | 4,9620 | 4,9620 | - |
| 21 feb 2024 | 4,9760 | 5,0500 | 4,9760 | 4,9760 | 4,9760 | 500 |
| 20 feb 2024 | 4,9060 | 4,9460 | 4,9060 | 4,9460 | 4,9460 | - |
| 19 feb 2024 | 4,8760 | 4,9550 | 4,8760 | 4,9550 | 4,9550 | - |
| 16 feb 2024 | 4,9410 | 4,9500 | 4,9410 | 4,9430 | 4,9430 | - |
| 15 feb 2024 | 4,8470 | 4,8470 | 4,8420 | 4,8460 | 4,8460 | - |
| 14 feb 2024 | 4,8390 | 4,8540 | 4,8390 | 4,8410 | 4,8410 | - |
| 13 feb 2024 | 4,9240 | 4,9280 | 4,8260 | 4,8260 | 4,8260 | - |
| 12 feb 2024 | 4,7860 | 4,8850 | 4,7860 | 4,8850 | 4,8850 | - |
| 09 feb 2024 | 4,7860 | 4,7880 | 4,7860 | 4,7880 | 4,7880 | - |
| 08 feb 2024 | 4,8200 | 4,8200 | 4,7950 | 4,7950 | 4,7950 | - |
| 07 feb 2024 | 4,8860 | 4,8870 | 4,8860 | 4,8870 | 4,8870 | - |
| 06 feb 2024 | 4,8390 | 4,8810 | 4,8360 | 4,8810 | 4,8810 | - |
| 05 feb 2024 | 4,7560 | 4,7560 | 4,7560 | 4,7560 | 4,7560 | - |
| 02 feb 2024 | 4,7270 | 4,7300 | 4,7190 | 4,7300 | 4,7300 | - |
| 01 feb 2024 | 4,7320 | 4,7320 | 4,7010 | 4,7010 | 4,7010 | - |
| 31 gen 2024 | 4,6960 | 4,7010 | 4,6960 | 4,6960 | 4,6960 | - |
| 30 gen 2024 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | - |
| 29 gen 2024 | 4,8070 | 4,8340 | 4,8070 | 4,8290 | 4,8290 | - |
| 26 gen 2024 | 4,6830 | 4,6830 | 4,6660 | 4,6690 | 4,6690 | - |
| 25 gen 2024 | 4,7060 | 4,7230 | 4,6930 | 4,6930 | 4,6930 | - |
| 24 gen 2024 | 4,5370 | 4,6180 | 4,5370 | 4,6180 | 4,6180 | - |
| 23 gen 2024 | 4,4870 | 4,5420 | 4,4870 | 4,5420 | 4,5420 | 1.000 |
| 22 gen 2024 | 4,3870 | 4,4530 | 4,3860 | 4,3860 | 4,3860 | - |
| 19 gen 2024 | 4,5060 | 4,5070 | 4,5050 | 4,5070 | 4,5070 | - |
| 18 gen 2024 | 4,5470 | 4,5670 | 4,5470 | 4,5670 | 4,5670 | - |
| 17 gen 2024 | 4,4970 | 4,5340 | 4,4970 | 4,5340 | 4,5340 | - |
| 16 gen 2024 | 4,6880 | 4,6880 | 4,6760 | 4,6760 | 4,6760 | - |
| 15 gen 2024 | 4,7160 | 4,7370 | 4,7160 | 4,7310 | 4,7310 | - |
| 12 gen 2024 | 4,7160 | 4,7160 | 4,7160 | 4,7160 | 4,7160 | - |
| 11 gen 2024 | 4,7560 | 4,7850 | 4,7160 | 4,7160 | 4,7160 | - |
| 10 gen 2024 | 4,7200 | 4,7200 | 4,7160 | 4,7160 | 4,7160 | - |
| 09 gen 2024 | 4,7560 | 4,7560 | 4,7560 | 4,7560 | 4,7560 | - |
| 08 gen 2024 | 4,6900 | 4,7060 | 4,6900 | 4,7060 | 4,7060 | - |
| 05 gen 2024 | 4,7220 | 4,7270 | 4,7080 | 4,7090 | 4,7090 | - |
| 04 gen 2024 | 4,7860 | 4,7860 | 4,7460 | 4,7710 | 4,7710 | - |
| 03 gen 2024 | 4,7860 | 4,8390 | 4,7860 | 4,8390 | 4,8390 | - |
| 02 gen 2024 | 4,7190 | 4,7860 | 4,7140 | 4,7860 | 4,7860 | - |
| 29 dic 2023 | 4,7460 | 4,7860 | 4,7460 | 4,7860 | 4,7860 | - |
| 28 dic 2023 | 4,7480 | 4,7790 | 4,7480 | 4,7790 | 4,7790 | - |
| 27 dic 2023 | 4,7260 | 4,7320 | 4,6560 | 4,6560 | 4,6560 | - |
| 22 dic 2023 | 4,7190 | 4,7190 | 4,6700 | 4,6780 | 4,6780 | - |
| 21 dic 2023 | 4,7060 | 4,7060 | 4,6620 | 4,6620 | 4,6620 | - |
| 20 dic 2023 | 4,6860 | 4,8360 | 4,6860 | 4,7110 | 4,7110 | - |
| 19 dic 2023 | 4,7460 | 4,7460 | 4,7350 | 4,7350 | 4,7350 | - |
| 18 dic 2023 | 4,7560 | 4,7790 | 4,7560 | 4,7780 | 4,7780 | - |
| 15 dic 2023 | 4,7400 | 4,7910 | 4,7400 | 4,7910 | 4,7910 | - |
| 14 dic 2023 | 4,6350 | 4,6850 | 4,6170 | 4,6170 | 4,6170 | - |
| 13 dic 2023 | 4,6080 | 4,6230 | 4,6080 | 4,6160 | 4,6160 | - |
| 12 dic 2023 | 4,6430 | 4,6660 | 4,6390 | 4,6660 | 4,6660 | - |
| 11 dic 2023 | 4,6470 | 4,6470 | 4,6470 | 4,6470 | 4,6470 | - |
| 08 dic 2023 | 4,7030 | 4,7300 | 4,7030 | 4,7300 | 4,7300 | - |
| 07 dic 2023 | 4,6470 | 4,6760 | 4,6470 | 4,6470 | 4,6470 | - |
| 06 dic 2023 | 4,6860 | 4,7130 | 4,6860 | 4,6880 | 4,6880 | - |
| 05 dic 2023 | 4,6430 | 4,6430 | 4,6270 | 4,6430 | 4,6430 | - |
| 04 dic 2023 | 4,6400 | 4,6430 | 4,5990 | 4,6430 | 4,6430 | - |
| 01 dic 2023 | 4,6070 | 4,6070 | 4,6070 | 4,6070 | 4,6070 | - |
| *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.