Italia markets open in 3 hours 39 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0735 +0,0008 (+0,08%) Bitcoin EUR
55.878,79 +2.431,42 (+4,55%) CMC Crypto 200
1.283,61 +12,87 (+1,01%)
Orbia Advance Corp SAB de CV (4FZ.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:44PM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 1,4800 | 1,5000 | 1,4800 | 1,5000 | 1,5000 | - |
| 29 apr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 26 apr 2024 | 1,6300 | 1,6500 | 1,6100 | 1,6500 | 1,6500 | - |
| 25 apr 2024 | 1,6100 | 1,6200 | 1,6000 | 1,6200 | 1,6200 | - |
| 24 apr 2024 | 1,6500 | 1,6700 | 1,6500 | 1,6700 | 1,6700 | - |
| 23 apr 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 22 apr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 19 apr 2024 | 1,6800 | 1,7000 | 1,6800 | 1,7000 | 1,7000 | - |
| 19 apr 2024 | 0.020906 Dividendo | |||||
| 18 apr 2024 | 1,7400 | 1,7900 | 1,7400 | 1,7500 | 1,7291 | - |
| 17 apr 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8081 | - |
| 16 apr 2024 | 1,8400 | 1,8500 | 1,8200 | 1,8500 | 1,8279 | - |
| 15 apr 2024 | 1,9400 | 1,9600 | 1,9400 | 1,9600 | 1,9366 | - |
| 12 apr 2024 | 1,9400 | 1,9600 | 1,9400 | 1,9600 | 1,9366 | - |
| 11 apr 2024 | 1,9600 | 1,9800 | 1,9600 | 1,9800 | 1,9563 | - |
| 10 apr 2024 | 2,2400 | 2,2400 | 2,0000 | 2,0400 | 2,0156 | 10 |
| 09 apr 2024 | 2,0000 | 2,0400 | 2,0000 | 2,0400 | 2,0156 | - |
| 08 apr 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9959 | - |
| 05 apr 2024 | 1,8900 | 1,9800 | 1,8900 | 1,9800 | 1,9563 | - |
| 04 apr 2024 | 1,8500 | 1,8800 | 1,8500 | 1,8800 | 1,8575 | - |
| 03 apr 2024 | 1,8500 | 2,0800 | 1,8500 | 2,0800 | 2,0552 | - |
| 02 apr 2024 | 1,8600 | 1,8700 | 1,8600 | 1,8700 | 1,8477 | - |
| 28 mar 2024 | 1,6700 | 1,8300 | 1,6700 | 1,8300 | 1,8081 | - |
| 27 mar 2024 | 1,8000 | 1,8000 | 1,7300 | 1,7300 | 1,7093 | - |
| 26 mar 2024 | 1,8000 | 1,8500 | 1,8000 | 1,8500 | 1,8279 | - |
| 25 mar 2024 | 1,7700 | 1,7800 | 1,7600 | 1,7800 | 1,7587 | - |
| 22 mar 2024 | 1,7500 | 1,8000 | 1,7500 | 1,8000 | 1,7785 | - |
| 21 mar 2024 | 1,7600 | 1,8100 | 1,7000 | 1,8100 | 1,7884 | - |
| 20 mar 2024 | 1,7000 | 1,7700 | 1,7000 | 1,7700 | 1,7489 | - |
| 19 mar 2024 | 1,8000 | 1,8000 | 1,7800 | 1,7800 | 1,7587 | - |
| 18 mar 2024 | 1,8100 | 1,8100 | 1,8000 | 1,8000 | 1,7785 | - |
| 15 mar 2024 | 1,7200 | 1,7900 | 1,6500 | 1,7900 | 1,7686 | - |
| 14 mar 2024 | 1,6800 | 1,7400 | 1,6800 | 1,7400 | 1,7192 | - |
| 13 mar 2024 | 1,6600 | 1,6800 | 1,6600 | 1,6800 | 1,6599 | - |
| 12 mar 2024 | 1,6600 | 1,6900 | 1,6600 | 1,6900 | 1,6698 | - |
| 11 mar 2024 | 1,6200 | 1,6700 | 1,6200 | 1,6700 | 1,6500 | - |
| 08 mar 2024 | 1,6100 | 1,6400 | 1,6100 | 1,6400 | 1,6204 | - |
| 07 mar 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6105 | - |
| 06 mar 2024 | 1,6100 | 1,6600 | 1,6100 | 1,6600 | 1,6402 | - |
| 05 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5908 | - |
| 04 mar 2024 | 1,6200 | 1,6400 | 1,6200 | 1,6400 | 1,6204 | - |
| 01 mar 2024 | 1,6000 | 1,6400 | 1,6000 | 1,6400 | 1,6204 | - |
| 29 feb 2024 | 1,6300 | 1,6500 | 1,6200 | 1,6500 | 1,6303 | - |
| 28 feb 2024 | 1,6600 | 1,6700 | 1,6600 | 1,6700 | 1,6500 | - |
| 27 feb 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6500 | - |
| 26 feb 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7100 | 1,6896 | - |
| 23 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7093 | - |
| 22 feb 2024 | 1,7100 | 1,7200 | 1,7100 | 1,7200 | 1,6995 | - |
| 21 feb 2024 | 1,6900 | 1,7100 | 1,6900 | 1,7100 | 1,6896 | - |
| 20 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6896 | - |
| 19 feb 2024 | 1,6800 | 1,7100 | 1,6800 | 1,7100 | 1,6896 | - |
| 16 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6896 | - |
| 15 feb 2024 | 1,6900 | 1,7200 | 1,6900 | 1,7200 | 1,6995 | - |
| 14 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6698 | - |
| 13 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6995 | - |
| 12 feb 2024 | 1,7000 | 1,7300 | 1,7000 | 1,7300 | 1,7093 | - |
| 09 feb 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7200 | 1,6995 | - |
| 08 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7093 | - |
| 07 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7390 | - |
| 06 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7291 | - |
| 05 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7192 | - |
| 02 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7192 | - |
| 01 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7192 | - |
| 31 gen 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6896 | - |
| 30 gen 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6995 | - |
| 29 gen 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6896 | - |
| 26 gen 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6797 | - |
| 25 gen 2024 | 1,6600 | 1,7100 | 1,6600 | 1,7100 | 1,6896 | - |
| 24 gen 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6797 | - |
| 23 gen 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6797 | - |
| 22 gen 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7587 | - |
| 19 gen 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6995 | - |
| 18 gen 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6896 | - |
| 17 gen 2024 | 1,7200 | 1,7400 | 1,7100 | 1,7300 | 1,7093 | - |
| 16 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8279 | 250 |
| 15 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8279 | - |
| 12 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8279 | - |
| 11 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8279 | - |
| 10 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8279 | - |
| 09 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8279 | - |
| 08 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8279 | - |
| 05 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8279 | - |
| 04 gen 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8081 | - |
| 03 gen 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,8872 | - |
| 02 gen 2024 | 1,8800 | 1,9100 | 1,8800 | 1,9000 | 1,8773 | - |
| 29 dic 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8575 | - |
| 28 dic 2023 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8674 | - |
| 27 dic 2023 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8674 | - |
| 27 dic 2023 | 0.03146 Dividendo | |||||
| 22 dic 2023 | 1,9200 | 1,9300 | 1,9200 | 1,9300 | 1,8759 | - |
| 21 dic 2023 | 1,8800 | 1,9600 | 1,8800 | 1,9400 | 1,8856 | - |
| 20 dic 2023 | 1,9400 | 1,9800 | 1,9400 | 1,9800 | 1,9245 | - |
| 19 dic 2023 | 2,0200 | 2,0200 | 2,0000 | 2,0200 | 1,9633 | - |
| 18 dic 2023 | 1,9400 | 2,0000 | 1,9400 | 2,0000 | 1,9439 | - |
| 15 dic 2023 | 1,9400 | 2,0200 | 1,9400 | 2,0000 | 1,9439 | - |
| 14 dic 2023 | 1,9000 | 1,9800 | 1,8900 | 1,9600 | 1,9050 | - |
| 13 dic 2023 | 1,8200 | 1,9400 | 1,8200 | 1,9400 | 1,8856 | - |
| 12 dic 2023 | 1,8900 | 2,0000 | 1,8900 | 2,0000 | 1,9439 | - |
| 11 dic 2023 | 1,8300 | 1,8800 | 1,8300 | 1,8800 | 1,8273 | - |
| 08 dic 2023 | 1,8400 | 1,8800 | 1,8400 | 1,8800 | 1,8273 | - |
| *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.