Italia markets closed
Dow Jones
39.853,11 +295,00 (+0,75%) Nasdaq
16.739,93 +228,75 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.662,45 +4.112,67 (+7,27%) CMC Crypto 200
1.384,49 +116,54 (+9,20%)
Howmet Aerospace Inc. (48Z.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:05PM 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 | 74,22 | 75,78 | 74,22 | 75,78 | 75,78 | 55 |
| 14 mag 2024 | 73,88 | 74,96 | 73,88 | 74,96 | 74,96 | 50 |
| 13 mag 2024 | 74,84 | 75,68 | 74,84 | 75,62 | 75,62 | 175 |
| 10 mag 2024 | 76,84 | 76,84 | 76,84 | 76,84 | 76,84 | 20 |
| 09 mag 2024 | 75,28 | 75,28 | 75,28 | 75,28 | 75,28 | - |
| 09 mag 2024 | 0.05 Dividendo | |||||
| 08 mag 2024 | 73,80 | 75,74 | 73,80 | 75,74 | 75,69 | 22 |
| 07 mag 2024 | 74,32 | 77,14 | 74,30 | 74,30 | 74,25 | 310 |
| 06 mag 2024 | 73,84 | 73,84 | 73,02 | 73,02 | 72,97 | 269 |
| 03 mag 2024 | 71,62 | 72,56 | 71,60 | 72,54 | 72,49 | 1.027 |
| 02 mag 2024 | 61,84 | 72,26 | 61,84 | 71,00 | 70,95 | 404 |
| 30 apr 2024 | 62,22 | 63,54 | 62,22 | 63,44 | 63,40 | 145 |
| 29 apr 2024 | 61,64 | 63,14 | 61,64 | 63,14 | 63,10 | 45 |
| 26 apr 2024 | 60,08 | 60,88 | 60,08 | 60,88 | 60,84 | 10 |
| 25 apr 2024 | 60,12 | 60,12 | 60,00 | 60,00 | 59,96 | 100 |
| 24 apr 2024 | 60,16 | 61,30 | 60,16 | 60,50 | 60,46 | 85 |
| 23 apr 2024 | 58,90 | 59,46 | 58,72 | 58,72 | 58,68 | 270 |
| 22 apr 2024 | 59,98 | 60,52 | 59,56 | 59,56 | 59,52 | 176 |
| 19 apr 2024 | 59,26 | 60,10 | 59,26 | 60,10 | 60,06 | 150 |
| 18 apr 2024 | 59,12 | 59,12 | 59,12 | 59,12 | 59,08 | - |
| 17 apr 2024 | 59,90 | 60,76 | 59,90 | 60,76 | 60,72 | 6 |
| 16 apr 2024 | 59,28 | 59,30 | 59,28 | 59,30 | 59,26 | 233 |
| 15 apr 2024 | 59,84 | 59,84 | 59,84 | 59,84 | 59,80 | - |
| 12 apr 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,80 | - |
| 11 apr 2024 | 60,28 | 60,30 | 60,28 | 60,30 | 60,26 | 8 |
| 10 apr 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 60,20 | - |
| 09 apr 2024 | 60,98 | 60,98 | 60,82 | 60,82 | 60,78 | 100 |
| 08 apr 2024 | 61,40 | 62,00 | 61,40 | 62,00 | 61,96 | 5 |
| 05 apr 2024 | 60,14 | 60,14 | 60,14 | 60,14 | 60,10 | - |
| 04 apr 2024 | 60,50 | 61,18 | 60,46 | 61,18 | 61,14 | 71 |
| 03 apr 2024 | 60,08 | 61,00 | 60,08 | 61,00 | 60,96 | 26 |
| 02 apr 2024 | 61,14 | 61,14 | 61,00 | 61,00 | 60,96 | 80 |
| 28 mar 2024 | 62,52 | 63,50 | 62,52 | 63,50 | 63,46 | 1.300 |
| 27 mar 2024 | 62,26 | 62,28 | 62,26 | 62,28 | 62,24 | 53 |
| 26 mar 2024 | 61,80 | 61,80 | 61,80 | 61,80 | 61,76 | - |
| 25 mar 2024 | 62,46 | 62,70 | 62,46 | 62,70 | 62,66 | 349 |
| 22 mar 2024 | 62,14 | 62,14 | 62,14 | 62,14 | 62,10 | 400 |
| 21 mar 2024 | 61,54 | 61,54 | 61,54 | 61,54 | 61,50 | - |
| 20 mar 2024 | 61,52 | 62,18 | 61,52 | 62,18 | 62,14 | 80 |
| 19 mar 2024 | 61,10 | 61,94 | 61,10 | 61,78 | 61,74 | 200 |
| 18 mar 2024 | 60,38 | 61,66 | 60,38 | 61,66 | 61,62 | 40 |
| 15 mar 2024 | 59,86 | 60,42 | 59,86 | 59,92 | 59,88 | 30 |
| 14 mar 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,72 | - |
| 13 mar 2024 | 60,18 | 60,18 | 59,92 | 60,04 | 60,00 | 186 |
| 12 mar 2024 | 59,22 | 59,22 | 59,22 | 59,22 | 59,18 | - |
| 11 mar 2024 | 61,42 | 61,42 | 59,16 | 59,16 | 59,12 | 27 |
| 08 mar 2024 | 62,90 | 63,86 | 62,78 | 62,98 | 62,94 | 296 |
| 07 mar 2024 | 62,62 | 63,10 | 62,62 | 63,10 | 63,06 | 8 |
| 06 mar 2024 | 62,14 | 63,12 | 62,14 | 63,12 | 63,08 | 100 |
| 05 mar 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 61,98 | - |
| 04 mar 2024 | 61,28 | 62,20 | 61,28 | 62,20 | 62,16 | 1.113 |
| 01 mar 2024 | 61,20 | 61,82 | 61,14 | 61,70 | 61,66 | 193 |
| 29 feb 2024 | 61,18 | 62,40 | 61,18 | 62,40 | 62,36 | 165 |
| 28 feb 2024 | 60,46 | 60,46 | 60,46 | 60,46 | 60,42 | - |
| 27 feb 2024 | 60,22 | 61,00 | 60,22 | 61,00 | 60,96 | 400 |
| 26 feb 2024 | 60,36 | 60,36 | 60,36 | 60,36 | 60,32 | - |
| 23 feb 2024 | 59,72 | 60,52 | 59,72 | 60,52 | 60,48 | 17 |
| 22 feb 2024 | 58,34 | 60,18 | 58,34 | 60,18 | 60,14 | 25 |
| 21 feb 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 57,88 | - |
| 20 feb 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,46 | 120 |
| 19 feb 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 57,70 | - |
| 16 feb 2024 | 58,30 | 59,08 | 58,30 | 59,08 | 59,04 | 10 |
| 15 feb 2024 | 58,74 | 58,74 | 58,74 | 58,74 | 58,70 | - |
| 14 feb 2024 | 57,42 | 58,52 | 57,42 | 58,46 | 58,42 | 248 |
| 13 feb 2024 | 54,22 | 57,26 | 54,22 | 56,44 | 56,40 | 210 |
| 12 feb 2024 | 54,08 | 54,18 | 54,08 | 54,18 | 54,14 | 41 |
| 09 feb 2024 | 54,48 | 54,90 | 54,48 | 54,90 | 54,86 | 318 |
| 08 feb 2024 | 54,36 | 54,96 | 54,36 | 54,96 | 54,92 | 28 |
| 08 feb 2024 | 0.05 Dividendo | |||||
| 07 feb 2024 | 53,94 | 53,94 | 53,94 | 53,94 | 53,85 | - |
| 06 feb 2024 | 53,32 | 53,32 | 53,32 | 53,32 | 53,24 | - |
| 05 feb 2024 | 54,36 | 54,36 | 54,00 | 54,00 | 53,91 | 39 |
| 02 feb 2024 | 52,40 | 53,16 | 52,40 | 53,16 | 53,08 | 50 |
| 01 feb 2024 | 51,76 | 52,52 | 51,76 | 52,52 | 52,44 | 365 |
| 31 gen 2024 | 51,36 | 52,08 | 51,36 | 52,08 | 52,00 | 49 |
| 30 gen 2024 | 51,12 | 51,12 | 51,12 | 51,12 | 51,04 | - |
| 29 gen 2024 | 50,68 | 50,68 | 50,68 | 50,68 | 50,60 | - |
| 26 gen 2024 | 50,54 | 50,54 | 50,54 | 50,54 | 50,46 | - |
| 25 gen 2024 | 51,50 | 51,50 | 50,50 | 50,50 | 50,42 | 225 |
| 24 gen 2024 | 51,62 | 51,62 | 51,62 | 51,62 | 51,54 | - |
| 23 gen 2024 | 51,00 | 51,90 | 51,00 | 51,90 | 51,82 | 157 |
| 22 gen 2024 | 50,80 | 50,80 | 50,80 | 50,80 | 50,72 | - |
| 19 gen 2024 | 50,32 | 50,46 | 50,32 | 50,46 | 50,38 | 33 |
| 18 gen 2024 | 48,76 | 48,76 | 48,76 | 48,76 | 48,68 | - |
| 17 gen 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 48,83 | - |
| 16 gen 2024 | 50,38 | 50,38 | 50,38 | 50,38 | 50,30 | - |
| 15 gen 2024 | 50,20 | 50,20 | 50,20 | 50,20 | 50,12 | - |
| 12 gen 2024 | 50,20 | 50,20 | 50,20 | 50,20 | 50,12 | - |
| 11 gen 2024 | 50,32 | 50,32 | 50,32 | 50,32 | 50,24 | - |
| 10 gen 2024 | 48,74 | 48,74 | 48,74 | 48,74 | 48,66 | - |
| 09 gen 2024 | 49,67 | 49,67 | 48,90 | 48,90 | 48,82 | 20 |
| 08 gen 2024 | 49,38 | 49,38 | 49,38 | 49,38 | 49,30 | 6 |
| 05 gen 2024 | 47,75 | 47,75 | 47,75 | 47,75 | 47,67 | - |
| 04 gen 2024 | 47,97 | 47,97 | 47,97 | 47,97 | 47,89 | - |
| 03 gen 2024 | 48,55 | 48,55 | 48,55 | 48,55 | 48,47 | - |
| 02 gen 2024 | 48,74 | 48,74 | 48,74 | 48,74 | 48,66 | - |
| 29 dic 2023 | 48,55 | 48,55 | 48,55 | 48,55 | 48,47 | - |
| 28 dic 2023 | 48,26 | 48,26 | 48,26 | 48,26 | 48,18 | - |
| 27 dic 2023 | 48,45 | 48,45 | 48,35 | 48,35 | 48,27 | 55 |
| 22 dic 2023 | 48,14 | 48,14 | 48,14 | 48,14 | 48,06 | - |
| *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.