Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.369,75 +342,68 (+0,55%)
Tilray Brands Inc (2HQ.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:04AM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 1,6645 | 1,6645 | 1,6645 | 1,6645 | 1,6645 | - |
| 30 mag 2024 | 1,6645 | 1,6645 | 1,6645 | 1,6645 | 1,6645 | - |
| 29 mag 2024 | 1,6645 | 1,6645 | 1,6645 | 1,6645 | 1,6645 | 25 |
| 28 mag 2024 | 1,7205 | 1,7205 | 1,7205 | 1,7205 | 1,7205 | - |
| 27 mag 2024 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | - |
| 24 mag 2024 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | 60 |
| 23 mag 2024 | 1,7230 | 1,7230 | 1,6985 | 1,6985 | 1,6985 | 58 |
| 22 mag 2024 | 1,7655 | 1,7655 | 1,7215 | 1,7215 | 1,7215 | 600 |
| 21 mag 2024 | 1,7655 | 1,7655 | 1,7655 | 1,7655 | 1,7655 | - |
| 20 mag 2024 | 1,8105 | 1,8105 | 1,7635 | 1,7635 | 1,7635 | 3.000 |
| 17 mag 2024 | 2,0190 | 2,0190 | 1,8075 | 1,8075 | 1,8075 | 182.439 |
| 16 mag 2024 | 1,9055 | 2,0420 | 1,9055 | 2,0420 | 2,0420 | 1.300 |
| 15 mag 2024 | 1,9600 | 1,9605 | 1,9600 | 1,9605 | 1,9605 | 3.000 |
| 14 mag 2024 | 1,8645 | 2,0380 | 1,8645 | 2,0380 | 2,0380 | 530 |
| 13 mag 2024 | 1,8020 | 1,8840 | 1,8020 | 1,8840 | 1,8840 | 1.268 |
| 10 mag 2024 | 1,8415 | 1,8415 | 1,8415 | 1,8415 | 1,8415 | - |
| 09 mag 2024 | 1,8195 | 1,8790 | 1,8195 | 1,8415 | 1,8415 | 4.840 |
| 08 mag 2024 | 1,8875 | 1,8875 | 1,8875 | 1,8875 | 1,8875 | - |
| 07 mag 2024 | 1,9115 | 1,9115 | 1,9115 | 1,9115 | 1,9115 | - |
| 06 mag 2024 | 1,9565 | 1,9565 | 1,9565 | 1,9565 | 1,9565 | 200 |
| 03 mag 2024 | 1,8975 | 1,9455 | 1,8975 | 1,9455 | 1,9455 | 63 |
| 02 mag 2024 | 1,8705 | 1,9185 | 1,8705 | 1,9175 | 1,9175 | 3.101 |
| 30 apr 2024 | 1,6760 | 2,0280 | 1,6760 | 2,0280 | 2,0280 | 2.626 |
| 29 apr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 26 apr 2024 | 1,6285 | 1,6285 | 1,6285 | 1,6285 | 1,6285 | - |
| 25 apr 2024 | 1,7095 | 1,7095 | 1,7095 | 1,7095 | 1,7095 | - |
| 24 apr 2024 | 1,7095 | 1,7095 | 1,7095 | 1,7095 | 1,7095 | - |
| 23 apr 2024 | 1,6245 | 1,7095 | 1,6245 | 1,7095 | 1,7095 | 58 |
| 22 apr 2024 | 1,6405 | 1,6405 | 1,6405 | 1,6405 | 1,6405 | - |
| 19 apr 2024 | 1,6165 | 1,6405 | 1,6165 | 1,6405 | 1,6405 | 1.800 |
| 18 apr 2024 | 1,6240 | 1,6240 | 1,6165 | 1,6165 | 1,6165 | 345 |
| 17 apr 2024 | 1,7185 | 1,7185 | 1,7185 | 1,7185 | 1,7185 | - |
| 16 apr 2024 | 1,6790 | 1,6790 | 1,6790 | 1,6790 | 1,6790 | - |
| 15 apr 2024 | 1,7005 | 1,7095 | 1,7005 | 1,7095 | 1,7095 | 2.175 |
| 12 apr 2024 | 1,7590 | 1,7590 | 1,7590 | 1,7590 | 1,7590 | - |
| 11 apr 2024 | 1,9040 | 1,9040 | 1,7590 | 1,7590 | 1,7590 | 100 |
| 10 apr 2024 | 1,9395 | 1,9395 | 1,8415 | 1,9040 | 1,9040 | 1.102 |
| 09 apr 2024 | 2,3940 | 2,3940 | 1,8820 | 1,8905 | 1,8905 | 4.081 |
| 08 apr 2024 | 2,3990 | 2,4190 | 2,3990 | 2,4190 | 2,4190 | 6.000 |
| 05 apr 2024 | 2,4730 | 2,4730 | 2,4060 | 2,4060 | 2,4060 | 442 |
| 04 apr 2024 | 2,8180 | 2,8180 | 2,5400 | 2,5740 | 2,5740 | 9.202 |
| 03 apr 2024 | 2,2790 | 2,6080 | 2,2790 | 2,6050 | 2,6050 | 5.055 |
| 02 apr 2024 | 2,3340 | 2,3610 | 2,2640 | 2,2810 | 2,2810 | 4.623 |
| 28 mar 2024 | 2,3140 | 2,3140 | 2,3120 | 2,3120 | 2,3120 | 5 |
| 27 mar 2024 | 2,1600 | 2,3140 | 2,1520 | 2,3140 | 2,3140 | 12.857 |
| 26 mar 2024 | 1,9760 | 2,2280 | 1,9610 | 2,2280 | 2,2280 | 4.860 |
| 25 mar 2024 | 2,2000 | 2,2980 | 2,0080 | 2,0080 | 2,0080 | 17.040 |
| 22 mar 2024 | 1,8110 | 2,1620 | 1,8110 | 2,1620 | 2,1620 | 3.301 |
| 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 | 1,7800 | 1,7890 | 1,7280 | 1,7530 | 1,7530 | 630 |
| 18 mar 2024 | 1,7310 | 1,7800 | 1,7310 | 1,7800 | 1,7800 | 1.000 |
| 15 mar 2024 | 1,4890 | 1,4890 | 1,4890 | 1,4890 | 1,4890 | 200 |
| 14 mar 2024 | 1,5390 | 1,5390 | 1,4750 | 1,4750 | 1,4750 | 500 |
| 13 mar 2024 | 1,5290 | 1,5290 | 1,5290 | 1,5290 | 1,5290 | - |
| 12 mar 2024 | 1,5540 | 1,5540 | 1,5290 | 1,5290 | 1,5290 | 20 |
| 11 mar 2024 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | - |
| 08 mar 2024 | 1,5100 | 1,5630 | 1,4960 | 1,5630 | 1,5630 | 3.500 |
| 07 mar 2024 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | - |
| 06 mar 2024 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | - |
| 05 mar 2024 | 1,5690 | 1,5690 | 1,5690 | 1,5690 | 1,5690 | - |
| 04 mar 2024 | 1,6070 | 1,6070 | 1,5470 | 1,5690 | 1,5690 | 3.100 |
| 01 mar 2024 | 1,6110 | 1,6110 | 1,6110 | 1,6110 | 1,6110 | - |
| 29 feb 2024 | 1,6410 | 1,6410 | 1,6130 | 1,6130 | 1,6130 | 100 |
| 28 feb 2024 | 1,6520 | 1,6520 | 1,6410 | 1,6410 | 1,6410 | 500 |
| 27 feb 2024 | 1,6240 | 1,6260 | 1,6240 | 1,6260 | 1,6260 | 300 |
| 26 feb 2024 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | 10 |
| 23 feb 2024 | 1,6670 | 1,6780 | 1,6530 | 1,6530 | 1,6530 | 6.000 |
| 22 feb 2024 | 1,6890 | 1,6890 | 1,6670 | 1,6670 | 1,6670 | 500 |
| 21 feb 2024 | 1,6890 | 1,6890 | 1,6890 | 1,6890 | 1,6890 | - |
| 20 feb 2024 | 1,7640 | 1,7640 | 1,7030 | 1,7030 | 1,7030 | 5.580 |
| 19 feb 2024 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 78 |
| 16 feb 2024 | 1,7210 | 1,7290 | 1,7210 | 1,7290 | 1,7290 | 6.010 |
| 15 feb 2024 | 1,7140 | 1,7290 | 1,7130 | 1,7130 | 1,7130 | 264 |
| 14 feb 2024 | 1,6720 | 1,6720 | 1,6720 | 1,6720 | 1,6720 | - |
| 13 feb 2024 | 1,7570 | 1,7570 | 1,6720 | 1,6720 | 1,6720 | 1.000 |
| 12 feb 2024 | 1,7570 | 1,7570 | 1,7570 | 1,7570 | 1,7570 | - |
| 09 feb 2024 | 1,7570 | 1,7570 | 1,7570 | 1,7570 | 1,7570 | - |
| 08 feb 2024 | 1,7610 | 1,7610 | 1,7570 | 1,7570 | 1,7570 | 5.000 |
| 07 feb 2024 | 1,8170 | 1,8170 | 1,7610 | 1,7610 | 1,7610 | 1.890 |
| 06 feb 2024 | 1,7060 | 1,7060 | 1,7060 | 1,7060 | 1,7060 | - |
| 05 feb 2024 | 1,7560 | 1,7560 | 1,7560 | 1,7560 | 1,7560 | - |
| 02 feb 2024 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | - |
| 01 feb 2024 | 1,7300 | 1,7750 | 1,7300 | 1,7750 | 1,7750 | 228 |
| 31 gen 2024 | 1,7710 | 1,7710 | 1,7710 | 1,7710 | 1,7710 | - |
| 30 gen 2024 | 1,7990 | 1,7990 | 1,7600 | 1,7600 | 1,7600 | 1.000 |
| 29 gen 2024 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | - |
| 26 gen 2024 | 1,8240 | 1,8240 | 1,8240 | 1,8240 | 1,8240 | - |
| 25 gen 2024 | 1,8240 | 1,8240 | 1,8240 | 1,8240 | 1,8240 | - |
| 24 gen 2024 | 1,8510 | 1,8510 | 1,8510 | 1,8510 | 1,8510 | - |
| 23 gen 2024 | 1,8450 | 1,8450 | 1,8450 | 1,8450 | 1,8450 | - |
| 22 gen 2024 | 1,8080 | 1,8080 | 1,8080 | 1,8080 | 1,8080 | - |
| 19 gen 2024 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | - |
| 18 gen 2024 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | - |
| 17 gen 2024 | 1,9330 | 1,9330 | 1,9330 | 1,9330 | 1,9330 | - |
| 16 gen 2024 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | - |
| 15 gen 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 12 gen 2024 | 1,7380 | 1,7500 | 1,7310 | 1,7500 | 1,7500 | 18.000 |
| 11 gen 2024 | 1,8210 | 1,8400 | 1,7380 | 1,7380 | 1,7380 | 18.100 |
| 10 gen 2024 | 1,9320 | 1,9320 | 1,7500 | 1,7820 | 1,7820 | 9.300 |
| *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.