Italia markets open in 6 hours 49 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.229,11 0,00 (0,00%) EUR/USD
1,0774 +0,0001 (+0,01%) Bitcoin EUR
57.100,44 +600,36 (+1,06%) CMC Crypto 200
1.270,56 -42,07 (-3,20%)
Leonardo DRS Inc (2VZ.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:13AM CEST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 09 mag 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 08 mag 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 07 mag 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 06 mag 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 03 mag 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 02 mag 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 30 apr 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 29 apr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 26 apr 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 25 apr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 24 apr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 23 apr 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 22 apr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 19 apr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 18 apr 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 17 apr 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 16 apr 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 15 apr 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 12 apr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 11 apr 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 10 apr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 09 apr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 08 apr 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 05 apr 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 04 apr 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 03 apr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 02 apr 2024 | 19,74 | 19,98 | 19,74 | 19,98 | 19,98 | 5 |
| 28 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 27 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 26 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 25 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 22 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 21 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 20 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 19 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 18 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 15 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 14 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 13 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 12 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 11 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 08 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 07 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 06 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 05 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 04 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 01 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 29 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 28 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 27 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 26 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 23 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 22 feb 2024 | 19,10 | 19,40 | 19,10 | 19,40 | 19,40 | 4 |
| 21 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 20 feb 2024 | 20,20 | 20,20 | 20,00 | 20,00 | 20,00 | 199 |
| 19 feb 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 16 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 15 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 14 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 13 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 12 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 09 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 08 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 07 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 06 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 05 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 02 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 01 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 31 gen 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 30 gen 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 29 gen 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 26 gen 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 25 gen 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 24 gen 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 23 gen 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 22 gen 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 19 gen 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 18 gen 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 17 gen 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 16 gen 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 15 gen 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 12 gen 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 11 gen 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 10 gen 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 09 gen 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 08 gen 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 05 gen 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 04 gen 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 03 gen 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 02 gen 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 29 dic 2023 | 18,00 | 18,00 | 17,80 | 17,80 | 17,80 | - |
| 28 dic 2023 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 27 dic 2023 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 22 dic 2023 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 21 dic 2023 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 20 dic 2023 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 19 dic 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 18 dic 2023 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 15 dic 2023 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| *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.