Italia markets close in 2 hours 23 minutes
FTSE MIB
34.427,52 -242,54 (-0,70%) Dow Jones
38.571,03 -115,27 (-0,30%) Nasdaq
16.828,67 +93,67 (+0,56%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
72,93 -1,29 (-1,74%) Bitcoin EUR
63.572,32 -576,05 (-0,90%)
Quilter PLC (2FQ0.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:05AM CEST. Mercato aperto.
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 04 giu 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 267 |
| 03 giu 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 31 mag 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 30 mag 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 29 mag 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 28 mag 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 27 mag 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 24 mag 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 23 mag 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 22 mag 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 21 mag 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 20 mag 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 17 mag 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 16 mag 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 15 mag 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 14 mag 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 13 mag 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 10 mag 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 09 mag 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 08 mag 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 07 mag 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 06 mag 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 03 mag 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 02 mag 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 30 apr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 29 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 26 apr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 25 apr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 24 apr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 23 apr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 22 apr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 19 apr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 18 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 18 apr 2024 | 0.037 Dividendo | |||||
| 17 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1830 | - |
| 16 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1830 | - |
| 15 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1830 | - |
| 12 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1830 | - |
| 11 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1830 | - |
| 10 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1830 | - |
| 09 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1830 | - |
| 08 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1830 | - |
| 05 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1830 | - |
| 04 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1830 | - |
| 03 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1830 | - |
| 02 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1830 | - |
| 28 mar 2024 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 1,1675 | - |
| 27 mar 2024 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 1,1675 | - |
| 26 mar 2024 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 1,1675 | - |
| 25 mar 2024 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 1,1675 | - |
| 22 mar 2024 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 1,1675 | - |
| 21 mar 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 20 mar 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 19 mar 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 18 mar 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 15 mar 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 14 mar 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 13 mar 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 12 mar 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 11 mar 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 08 mar 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 07 mar 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 06 mar 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 05 mar 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 04 mar 2024 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1617 | - |
| 01 mar 2024 | 1,1330 | 1,1330 | 1,1330 | 1,1330 | 1,0986 | - |
| 29 feb 2024 | 1,1330 | 1,1330 | 1,1330 | 1,1330 | 1,0986 | - |
| 28 feb 2024 | 1,1330 | 1,1330 | 1,1330 | 1,1330 | 1,0986 | - |
| 27 feb 2024 | 1,1330 | 1,1330 | 1,1330 | 1,1330 | 1,0986 | - |
| 26 feb 2024 | 1,1830 | 1,1830 | 1,1330 | 1,1330 | 1,0986 | 267 |
| 23 feb 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 22 feb 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 21 feb 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 20 feb 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 19 feb 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 16 feb 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 15 feb 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 14 feb 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 13 feb 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 12 feb 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 09 feb 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 08 feb 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 07 feb 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 06 feb 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 05 feb 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 02 feb 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 01 feb 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 31 gen 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 30 gen 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 29 gen 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1471 | - |
| 26 gen 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1365 | - |
| 25 gen 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1365 | - |
| 24 gen 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1365 | - |
| 23 gen 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1365 | - |
| 22 gen 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1365 | - |
| 19 gen 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1365 | - |
| 18 gen 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1365 | - |
| 17 gen 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1365 | - |
| 16 gen 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1365 | - |
| 15 gen 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1365 | - |
| *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.