Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.791,80 +808,35 (+1,33%)
Tilray Brands Inc (2HQ.HA)
Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:03AM CEST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | - |
| 13 giu 2024 | 1,6275 | 1,6275 | 1,6275 | 1,6275 | 1,6275 | - |
| 12 giu 2024 | 1,6105 | 1,6105 | 1,6105 | 1,6105 | 1,6105 | - |
| 11 giu 2024 | 1,6505 | 1,6505 | 1,6505 | 1,6505 | 1,6505 | - |
| 10 giu 2024 | 1,6425 | 1,6425 | 1,6305 | 1,6305 | 1,6305 | 300 |
| 07 giu 2024 | 1,6805 | 1,6805 | 1,6805 | 1,6805 | 1,6805 | - |
| 06 giu 2024 | 1,6320 | 1,6320 | 1,6320 | 1,6320 | 1,6320 | - |
| 05 giu 2024 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | - |
| 04 giu 2024 | 1,6405 | 1,6405 | 1,6405 | 1,6405 | 1,6405 | - |
| 03 giu 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 31 mag 2024 | 1,6610 | 1,6610 | 1,6610 | 1,6610 | 1,6610 | - |
| 30 mag 2024 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | - |
| 29 mag 2024 | 1,6645 | 1,6645 | 1,6645 | 1,6645 | 1,6645 | - |
| 28 mag 2024 | 1,7205 | 1,7205 | 1,7205 | 1,7205 | 1,7205 | - |
| 27 mag 2024 | 1,7005 | 1,7005 | 1,7005 | 1,7005 | 1,7005 | - |
| 24 mag 2024 | 1,7005 | 1,7005 | 1,7005 | 1,7005 | 1,7005 | - |
| 23 mag 2024 | 1,7230 | 1,7230 | 1,7230 | 1,7230 | 1,7230 | - |
| 22 mag 2024 | 1,7685 | 1,7685 | 1,7685 | 1,7685 | 1,7685 | - |
| 21 mag 2024 | 1,7460 | 1,7460 | 1,7460 | 1,7460 | 1,7460 | - |
| 20 mag 2024 | 1,8105 | 1,8105 | 1,8105 | 1,8105 | 1,8105 | - |
| 17 mag 2024 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | - |
| 16 mag 2024 | 1,8775 | 1,8775 | 1,8775 | 1,8775 | 1,8775 | - |
| 15 mag 2024 | 1,9505 | 1,9505 | 1,9505 | 1,9505 | 1,9505 | - |
| 14 mag 2024 | 1,8615 | 1,8615 | 1,8615 | 1,8615 | 1,8615 | - |
| 13 mag 2024 | 1,7895 | 1,7895 | 1,7895 | 1,7895 | 1,7895 | - |
| 10 mag 2024 | 1,8365 | 1,8365 | 1,8365 | 1,8365 | 1,8365 | - |
| 09 mag 2024 | 1,8025 | 1,8025 | 1,8025 | 1,8025 | 1,8025 | - |
| 08 mag 2024 | 1,8445 | 1,8445 | 1,8445 | 1,8445 | 1,8445 | - |
| 07 mag 2024 | 1,8905 | 1,8905 | 1,8905 | 1,8905 | 1,8905 | - |
| 06 mag 2024 | 1,9565 | 1,9565 | 1,9565 | 1,9565 | 1,9565 | - |
| 03 mag 2024 | 1,8815 | 1,8815 | 1,8815 | 1,8815 | 1,8815 | - |
| 02 mag 2024 | 1,9275 | 1,9275 | 1,9275 | 1,9275 | 1,9275 | 350 |
| 30 apr 2024 | 1,6515 | 1,6515 | 1,6515 | 1,6515 | 1,6515 | - |
| 29 apr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 26 apr 2024 | 1,6110 | 1,6110 | 1,6110 | 1,6110 | 1,6110 | - |
| 25 apr 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 24 apr 2024 | 1,7010 | 1,7010 | 1,7010 | 1,7010 | 1,7010 | - |
| 23 apr 2024 | 1,6030 | 1,6030 | 1,6030 | 1,6030 | 1,6030 | - |
| 22 apr 2024 | 1,6275 | 1,6275 | 1,6275 | 1,6275 | 1,6275 | - |
| 19 apr 2024 | 1,6125 | 1,6125 | 1,6125 | 1,6125 | 1,6125 | - |
| 18 apr 2024 | 1,6015 | 1,6015 | 1,6015 | 1,6015 | 1,6015 | - |
| 17 apr 2024 | 1,7185 | 1,7185 | 1,7185 | 1,7185 | 1,7185 | - |
| 16 apr 2024 | 1,6625 | 1,6625 | 1,6625 | 1,6625 | 1,6625 | - |
| 15 apr 2024 | 1,7005 | 1,7005 | 1,7005 | 1,7005 | 1,7005 | - |
| 12 apr 2024 | 1,7575 | 1,7575 | 1,7575 | 1,7575 | 1,7575 | - |
| 11 apr 2024 | 1,8905 | 1,8905 | 1,8905 | 1,8905 | 1,8905 | - |
| 10 apr 2024 | 1,8905 | 1,8905 | 1,8905 | 1,8905 | 1,8905 | - |
| 09 apr 2024 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | - |
| 08 apr 2024 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | - |
| 05 apr 2024 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | - |
| 04 apr 2024 | 2,8010 | 2,8010 | 2,8010 | 2,8010 | 2,8010 | - |
| 03 apr 2024 | 2,2610 | 2,6190 | 2,2610 | 2,6190 | 2,6190 | 2.000 |
| 02 apr 2024 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | - |
| 28 mar 2024 | 2,2680 | 2,3540 | 2,2680 | 2,3540 | 2,3540 | 2.000 |
| 27 mar 2024 | 2,1260 | 2,3240 | 2,1260 | 2,3240 | 2,3240 | 235 |
| 26 mar 2024 | 1,9610 | 1,9610 | 1,9610 | 1,9610 | 1,9610 | - |
| 25 mar 2024 | 2,2880 | 2,2880 | 2,2880 | 2,2880 | 2,2880 | 775 |
| 22 mar 2024 | 1,8120 | 1,8120 | 1,8120 | 1,8120 | 1,8120 | - |
| 21 mar 2024 | 1,7890 | 1,7890 | 1,7890 | 1,7890 | 1,7890 | - |
| 20 mar 2024 | 1,7810 | 1,7810 | 1,7810 | 1,7810 | 1,7810 | - |
| 19 mar 2024 | 1,7650 | 1,7940 | 1,7650 | 1,7940 | 1,7940 | 560 |
| 18 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 15 mar 2024 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | - |
| 14 mar 2024 | 1,5390 | 1,5390 | 1,5390 | 1,5390 | 1,5390 | - |
| 13 mar 2024 | 1,5240 | 1,5240 | 1,5240 | 1,5240 | 1,5240 | - |
| 12 mar 2024 | 1,5320 | 1,5320 | 1,5320 | 1,5320 | 1,5320 | - |
| 11 mar 2024 | 1,5410 | 1,5410 | 1,5410 | 1,5410 | 1,5410 | - |
| 08 mar 2024 | 1,4990 | 1,4990 | 1,4990 | 1,4990 | 1,4990 | - |
| 07 mar 2024 | 1,4970 | 1,4970 | 1,4970 | 1,4970 | 1,4970 | - |
| 06 mar 2024 | 1,5110 | 1,5110 | 1,5110 | 1,5110 | 1,5110 | - |
| 05 mar 2024 | 1,5390 | 1,5390 | 1,5390 | 1,5390 | 1,5390 | 2.621 |
| 04 mar 2024 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | - |
| 01 mar 2024 | 1,5960 | 1,5960 | 1,5960 | 1,5960 | 1,5960 | - |
| 29 feb 2024 | 1,6280 | 1,6370 | 1,6280 | 1,6370 | 1,6370 | 100 |
| 28 feb 2024 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | - |
| 27 feb 2024 | 1,6170 | 1,6170 | 1,6170 | 1,6170 | 1,6170 | - |
| 26 feb 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | - |
| 23 feb 2024 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | - |
| 22 feb 2024 | 1,6730 | 1,6730 | 1,6730 | 1,6730 | 1,6730 | - |
| 21 feb 2024 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | - |
| 20 feb 2024 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | - |
| 19 feb 2024 | 1,7590 | 1,7590 | 1,7590 | 1,7590 | 1,7590 | - |
| 16 feb 2024 | 1,7130 | 1,7130 | 1,7130 | 1,7130 | 1,7130 | - |
| 15 feb 2024 | 1,7010 | 1,7010 | 1,7010 | 1,7010 | 1,7010 | - |
| 14 feb 2024 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | - |
| 13 feb 2024 | 1,7510 | 1,7510 | 1,7510 | 1,7510 | 1,7510 | - |
| 12 feb 2024 | 1,7470 | 1,7470 | 1,7470 | 1,7470 | 1,7470 | 130 |
| 09 feb 2024 | 1,7610 | 1,7610 | 1,7610 | 1,7610 | 1,7610 | - |
| 08 feb 2024 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | - |
| 07 feb 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 06 feb 2024 | 1,6910 | 1,6910 | 1,6910 | 1,6910 | 1,6910 | - |
| 05 feb 2024 | 1,7410 | 1,7410 | 1,7410 | 1,7410 | 1,7410 | - |
| 02 feb 2024 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | - |
| 01 feb 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | - |
| 31 gen 2024 | 1,7510 | 1,7510 | 1,7510 | 1,7510 | 1,7510 | - |
| 30 gen 2024 | 1,7890 | 1,7890 | 1,7890 | 1,7890 | 1,7890 | - |
| 29 gen 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 26 gen 2024 | 1,8110 | 1,8110 | 1,8110 | 1,8110 | 1,8110 | - |
| 25 gen 2024 | 1,8010 | 1,8010 | 1,8010 | 1,8010 | 1,8010 | - |
| 24 gen 2024 | 1,8510 | 1,8510 | 1,8510 | 1,8510 | 1,8510 | - |
| *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.