Italia markets closed
Dow Jones
39.821,26 +263,15 (+0,67%) Nasdaq
16.723,35 +212,17 (+1,28%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.150,52 +3.820,68 (+6,78%) CMC Crypto 200
1.377,78 +109,84 (+8,66%)
CNH Industrial NV (37C.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:15PM CEST. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | 10,78 | 10,85 | 10,78 | 10,80 | 10,80 | - |
| 14 mag 2024 | 10,53 | 10,81 | 10,53 | 10,81 | 10,81 | - |
| 13 mag 2024 | 10,60 | 10,60 | 10,58 | 10,58 | 10,58 | - |
| 10 mag 2024 | 10,49 | 10,49 | 10,49 | 10,49 | 10,49 | - |
| 10 mag 2024 | 0.47 Dividendo | |||||
| 09 mag 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,27 | - |
| 08 mag 2024 | 10,98 | 11,16 | 10,81 | 10,81 | 10,34 | 45 |
| 07 mag 2024 | 10,67 | 10,67 | 10,67 | 10,67 | 10,20 | - |
| 06 mag 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,12 | - |
| 03 mag 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,37 | - |
| 02 mag 2024 | 10,48 | 10,48 | 10,48 | 10,48 | 10,02 | - |
| 30 apr 2024 | 10,86 | 10,86 | 10,60 | 10,60 | 10,14 | - |
| 29 apr 2024 | 10,45 | 10,91 | 10,45 | 10,83 | 10,36 | - |
| 26 apr 2024 | 10,53 | 10,53 | 10,53 | 10,53 | 10,07 | - |
| 25 apr 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,06 | - |
| 24 apr 2024 | 10,73 | 10,81 | 10,56 | 10,59 | 10,13 | 279 |
| 23 apr 2024 | 10,71 | 10,91 | 10,71 | 10,80 | 10,32 | 70 |
| 22 apr 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,17 | 80 |
| 19 apr 2024 | 11,50 | 11,69 | 11,40 | 11,48 | 10,97 | 120 |
| 18 apr 2024 | 11,50 | 11,69 | 11,50 | 11,60 | 11,09 | - |
| 17 apr 2024 | 11,73 | 11,73 | 11,58 | 11,58 | 11,07 | - |
| 16 apr 2024 | 11,85 | 11,85 | 11,73 | 11,76 | 11,24 | - |
| 15 apr 2024 | 11,79 | 11,92 | 11,79 | 11,86 | 11,34 | - |
| 12 apr 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 11,49 | - |
| 11 apr 2024 | 12,08 | 12,08 | 12,04 | 12,04 | 11,51 | - |
| 10 apr 2024 | 12,01 | 12,01 | 11,78 | 11,78 | 11,27 | - |
| 09 apr 2024 | 11,62 | 12,01 | 11,62 | 12,01 | 11,48 | 885 |
| 08 apr 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,21 | - |
| 05 apr 2024 | 11,76 | 11,76 | 11,68 | 11,68 | 11,17 | 15 |
| 04 apr 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,37 | - |
| 03 apr 2024 | 11,80 | 11,93 | 11,80 | 11,93 | 11,40 | 1.030 |
| 02 apr 2024 | 11,75 | 11,75 | 11,61 | 11,61 | 11,10 | 200 |
| 28 mar 2024 | 11,84 | 12,00 | 11,84 | 12,00 | 11,47 | 200 |
| 27 mar 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,02 | - |
| 26 mar 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 10,95 | - |
| 25 mar 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,14 | - |
| 22 mar 2024 | 11,75 | 11,80 | 11,70 | 11,76 | 11,25 | - |
| 21 mar 2024 | 11,52 | 11,77 | 11,52 | 11,73 | 11,21 | - |
| 20 mar 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 10,86 | - |
| 19 mar 2024 | 11,32 | 11,44 | 11,32 | 11,42 | 10,92 | 28 |
| 18 mar 2024 | 11,07 | 11,36 | 11,07 | 11,35 | 10,85 | - |
| 15 mar 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 10,84 | - |
| 14 mar 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 10,73 | - |
| 13 mar 2024 | 10,88 | 11,17 | 10,88 | 11,17 | 10,68 | - |
| 12 mar 2024 | 10,98 | 11,03 | 10,94 | 10,94 | 10,46 | - |
| 11 mar 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,24 | - |
| 08 mar 2024 | 10,69 | 10,84 | 10,69 | 10,84 | 10,36 | 300 |
| 07 mar 2024 | 10,61 | 10,76 | 10,61 | 10,76 | 10,29 | 280 |
| 06 mar 2024 | 10,75 | 10,75 | 10,67 | 10,67 | 10,20 | - |
| 05 mar 2024 | 10,65 | 11,08 | 10,65 | 10,85 | 10,37 | 530 |
| 04 mar 2024 | 11,00 | 11,00 | 10,65 | 10,72 | 10,25 | - |
| 01 mar 2024 | 10,98 | 11,02 | 10,98 | 11,02 | 10,54 | 551 |
| 29 feb 2024 | 10,88 | 10,91 | 10,88 | 10,91 | 10,43 | 17 |
| 28 feb 2024 | 10,94 | 10,94 | 10,90 | 10,90 | 10,42 | - |
| 27 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,48 | - |
| 26 feb 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 10,69 | - |
| 23 feb 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,45 | - |
| 22 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,47 | - |
| 21 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,46 | - |
| 20 feb 2024 | 11,01 | 11,01 | 10,94 | 10,95 | 10,47 | - |
| 19 feb 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 10,69 | - |
| 16 feb 2024 | 11,43 | 11,43 | 11,24 | 11,24 | 10,75 | - |
| 15 feb 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,07 | - |
| 14 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,46 | - |
| 13 feb 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 10,92 | - |
| 12 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 10,61 | - |
| 09 feb 2024 | 11,20 | 11,20 | 11,16 | 11,16 | 10,67 | - |
| 08 feb 2024 | 11,38 | 11,38 | 11,23 | 11,23 | 10,74 | - |
| 07 feb 2024 | 11,44 | 11,48 | 11,44 | 11,48 | 10,98 | - |
| 06 feb 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 10,64 | - |
| 05 feb 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 10,78 | - |
| 02 feb 2024 | 11,22 | 11,23 | 11,22 | 11,23 | 10,74 | - |
| 01 feb 2024 | 11,02 | 11,09 | 11,02 | 11,09 | 10,60 | 10 |
| 31 gen 2024 | 11,06 | 11,12 | 11,06 | 11,12 | 10,63 | 2.000 |
| 30 gen 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 10,58 | - |
| 29 gen 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,42 | - |
| 26 gen 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,41 | - |
| 25 gen 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,33 | - |
| 24 gen 2024 | 10,83 | 10,85 | 10,83 | 10,85 | 10,38 | - |
| 23 gen 2024 | 10,65 | 10,91 | 10,65 | 10,91 | 10,44 | - |
| 22 gen 2024 | 10,60 | 10,74 | 10,60 | 10,74 | 10,27 | - |
| 19 gen 2024 | 10,53 | 10,53 | 10,53 | 10,53 | 10,07 | - |
| 18 gen 2024 | 10,38 | 10,62 | 10,38 | 10,62 | 10,16 | - |
| 17 gen 2024 | 10,51 | 10,52 | 10,41 | 10,50 | 10,04 | 50 |
| 16 gen 2024 | 10,39 | 10,39 | 10,39 | 10,39 | 9,94 | - |
| 15 gen 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,10 | - |
| 12 gen 2024 | 10,52 | 10,56 | 10,52 | 10,56 | 10,10 | - |
| 11 gen 2024 | 10,68 | 10,68 | 10,60 | 10,60 | 10,14 | 7 |
| 10 gen 2024 | 10,82 | 10,82 | 10,77 | 10,77 | 10,30 | - |
| 09 gen 2024 | 11,11 | 11,11 | 11,00 | 11,00 | 10,52 | 125 |
| 08 gen 2024 | 10,89 | 11,14 | 10,89 | 11,10 | 10,61 | 100 |
| 05 gen 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,31 | - |
| 04 gen 2024 | 10,85 | 10,89 | 10,85 | 10,88 | 10,40 | - |
| 03 gen 2024 | 11,01 | 11,11 | 11,01 | 11,02 | 10,54 | - |
| 02 gen 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,42 | - |
| 29 dic 2023 | 10,86 | 10,89 | 10,83 | 10,83 | 10,36 | 10 |
| 28 dic 2023 | 10,88 | 10,88 | 10,77 | 10,79 | 10,32 | - |
| 27 dic 2023 | 10,85 | 10,86 | 10,81 | 10,81 | 10,34 | - |
| 22 dic 2023 | 10,69 | 10,81 | 10,69 | 10,81 | 10,34 | 300 |
| 21 dic 2023 | 10,65 | 10,77 | 10,65 | 10,72 | 10,25 | 560 |
| *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.