Italia markets closed
Dow Jones
29.134,99 -125,82 (-0,43%) Nasdaq
10.829,50 +26,58 (+0,25%) Nikkei 225
26.571,87 +140,32 (+0,53%) EUR/USD
0,9597 -0,0015 (-0,15%) BTC-EUR
19.893,21 -230,88 (-1,15%) CMC Crypto 200
438,05 -21,09 (-4,59%)
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:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 set 2022 | 1,7500 | 1,7900 | 1,7500 | 1,7600 | 1,7600 | 1.500 |
| 23 set 2022 | 1,8100 | 1,8100 | 1,7700 | 1,7700 | 1,7700 | - |
| 22 set 2022 | 1,8700 | 1,9600 | 1,8700 | 1,9600 | 1,9600 | 150 |
| 21 set 2022 | 1,8300 | 1,8700 | 1,8300 | 1,8700 | 1,8700 | - |
| 20 set 2022 | 1,8100 | 1,8600 | 1,8100 | 1,8600 | 1,8600 | - |
| 19 set 2022 | 1,7900 | 1,8300 | 1,7900 | 1,8300 | 1,8300 | - |
| 16 set 2022 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 465 |
| 15 set 2022 | 1,7900 | 1,8400 | 1,7900 | 1,8300 | 1,8300 | - |
| 14 set 2022 | 1,8400 | 1,8700 | 1,8300 | 1,8700 | 1,8700 | - |
| 13 set 2022 | 1,8500 | 1,9000 | 1,8500 | 1,9000 | 1,9000 | - |
| 13 set 2022 | 0.155735 Dividendo | |||||
| 12 set 2022 | 1,8500 | 1,8500 | 1,8400 | 1,8400 | 1,6843 | - |
| 09 set 2022 | 1,8300 | 1,8800 | 1,8200 | 1,8800 | 1,7209 | - |
| 08 set 2022 | 1,8000 | 1,8000 | 1,7900 | 1,7900 | 1,6385 | - |
| 07 set 2022 | 1,8200 | 1,8200 | 1,8100 | 1,8100 | 1,6568 | - |
| 06 set 2022 | 2,0600 | 2,0600 | 1,8600 | 1,8600 | 1,7026 | 50 |
| 05 set 2022 | 1,8400 | 2,0400 | 1,8400 | 2,0400 | 1,8673 | - |
| 02 set 2022 | 1,8100 | 1,8900 | 1,8100 | 1,8900 | 1,7300 | - |
| 01 set 2022 | 1,7800 | 1,8200 | 1,7800 | 1,8200 | 1,6660 | - |
| 31 ago 2022 | 1,8500 | 1,8800 | 1,8500 | 1,8700 | 1,7117 | - |
| 30 ago 2022 | 1,9000 | 1,9100 | 1,8700 | 1,9100 | 1,7483 | - |
| 29 ago 2022 | 1,9600 | 1,9600 | 1,9400 | 1,9400 | 1,7758 | - |
| 26 ago 2022 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,7941 | - |
| 25 ago 2022 | 1,9600 | 2,0000 | 1,9600 | 2,0000 | 1,8307 | - |
| 24 ago 2022 | 1,9800 | 2,0200 | 1,9800 | 2,0200 | 1,8490 | - |
| 23 ago 2022 | 1,9600 | 2,0200 | 1,9600 | 2,0200 | 1,8490 | - |
| 22 ago 2022 | 1,9200 | 1,9400 | 1,9200 | 1,9400 | 1,7758 | - |
| 19 ago 2022 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,7758 | - |
| 18 ago 2022 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,7758 | - |
| 17 ago 2022 | 1,9800 | 2,0000 | 1,9800 | 1,9800 | 1,8124 | - |
| 16 ago 2022 | 2,0000 | 2,0200 | 2,0000 | 2,0200 | 1,8490 | - |
| 15 ago 2022 | 2,0000 | 2,0000 | 1,9800 | 1,9800 | 1,8124 | - |
| 12 ago 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,8307 | - |
| 11 ago 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,7392 | - |
| 10 ago 2022 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,7758 | - |
| 09 ago 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9223 | 1.000 |
| 08 ago 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9223 | - |
| 05 ago 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9223 | - |
| 04 ago 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9223 | - |
| 03 ago 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9223 | - |
| 02 ago 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9223 | - |
| 01 ago 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9223 | - |
| 29 lug 2022 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,8490 | - |
| 28 lug 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,8307 | - |
| 27 lug 2022 | 2,0000 | 2,0200 | 2,0000 | 2,0200 | 1,8490 | - |
| 26 lug 2022 | 2,0000 | 2,0600 | 2,0000 | 2,0600 | 1,8856 | - |
| 25 lug 2022 | 2,0000 | 2,0200 | 2,0000 | 2,0200 | 1,8490 | - |
| 22 lug 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,8307 | - |
| 21 lug 2022 | 2,0000 | 2,1600 | 2,0000 | 2,1400 | 1,9589 | 565 |
| 20 lug 2022 | 2,0000 | 2,0600 | 2,0000 | 2,0600 | 1,8856 | - |
| 19 lug 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,8307 | - |
| 18 lug 2022 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,8490 | - |
| 15 lug 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,8307 | - |
| 14 lug 2022 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,8490 | - |
| 13 lug 2022 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,8673 | - |
| 12 lug 2022 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 1,9589 | - |
| 11 lug 2022 | 2,2200 | 2,2200 | 2,1800 | 2,2200 | 2,0321 | - |
| 08 lug 2022 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,0138 | - |
| 07 lug 2022 | 2,1600 | 2,1800 | 2,1600 | 2,1800 | 1,9955 | - |
| 06 lug 2022 | 2,1400 | 2,1600 | 2,1400 | 2,1600 | 1,9772 | - |
| 05 lug 2022 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 1,9589 | - |
| 04 lug 2022 | 2,1200 | 2,2000 | 2,1200 | 2,2000 | 2,0138 | - |
| 01 lug 2022 | 2,1200 | 2,1400 | 2,1200 | 2,1400 | 1,9589 | - |
| 30 giu 2022 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 1,9955 | - |
| 29 giu 2022 | 2,1800 | 2,2200 | 2,1600 | 2,2200 | 2,0321 | - |
| 28 giu 2022 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,1786 | - |
| 27 giu 2022 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,1419 | - |
| 24 giu 2022 | 2,1000 | 2,1600 | 2,1000 | 2,1600 | 1,9772 | - |
| 23 giu 2022 | 2,1200 | 2,1600 | 2,1200 | 2,1600 | 1,9772 | - |
| 22 giu 2022 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 1,9955 | - |
| 21 giu 2022 | 2,1600 | 2,2200 | 2,1200 | 2,2200 | 2,0321 | - |
| 20 giu 2022 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,0504 | - |
| 17 giu 2022 | 2,1800 | 2,2600 | 2,1800 | 2,2600 | 2,0687 | - |
| 16 giu 2022 | 2,2800 | 2,2800 | 2,2200 | 2,2600 | 2,0687 | - |
| 15 giu 2022 | 2,2400 | 2,2800 | 2,2200 | 2,2800 | 2,0870 | - |
| 14 giu 2022 | 2,2600 | 2,2600 | 2,2400 | 2,2600 | 2,0687 | - |
| 13 giu 2022 | 2,3000 | 2,3000 | 2,2600 | 2,2600 | 2,0687 | - |
| 13 giu 2022 | 0.155883 Dividendo | |||||
| 10 giu 2022 | 2,3800 | 2,4000 | 2,3600 | 2,3600 | 2,0176 | 1.900 |
| 09 giu 2022 | 2,4600 | 2,4800 | 2,4600 | 2,4800 | 2,1202 | - |
| 08 giu 2022 | 2,4200 | 2,4800 | 2,4200 | 2,4800 | 2,1202 | - |
| 07 giu 2022 | 2,3800 | 2,4000 | 2,3800 | 2,4000 | 2,0518 | - |
| 06 giu 2022 | 2,3600 | 2,4000 | 2,3600 | 2,4000 | 2,0518 | - |
| 03 giu 2022 | 2,3400 | 2,3800 | 2,3400 | 2,3800 | 2,0347 | - |
| 02 giu 2022 | 2,3800 | 2,4200 | 2,3800 | 2,4200 | 2,0689 | - |
| 01 giu 2022 | 2,4000 | 2,4000 | 2,3800 | 2,4000 | 2,0518 | - |
| 31 mag 2022 | 2,3600 | 2,4000 | 2,3600 | 2,4000 | 2,0518 | - |
| 30 mag 2022 | 2,3800 | 2,3800 | 2,2800 | 2,3600 | 2,0176 | - |
| 27 mag 2022 | 2,3200 | 2,4000 | 2,3200 | 2,4000 | 2,0518 | - |
| 26 mag 2022 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,0005 | - |
| 25 mag 2022 | 2,2800 | 2,3600 | 2,2800 | 2,3600 | 2,0176 | - |
| 24 mag 2022 | 2,3000 | 2,3200 | 2,2800 | 2,3200 | 1,9834 | - |
| 23 mag 2022 | 2,3400 | 2,3400 | 2,2000 | 2,2000 | 1,8808 | - |
| 20 mag 2022 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,0176 | - |
| 19 mag 2022 | 2,2800 | 2,3600 | 2,2800 | 2,3600 | 2,0176 | - |
| 18 mag 2022 | 2,3000 | 2,3600 | 2,3000 | 2,3600 | 2,0176 | - |
| 17 mag 2022 | 2,2800 | 2,4800 | 2,2800 | 2,4800 | 2,1202 | 500 |
| 16 mag 2022 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1,8808 | - |
| 13 mag 2022 | 2,1800 | 2,2400 | 2,1800 | 2,2400 | 1,9150 | - |
| 12 mag 2022 | 2,1400 | 2,1600 | 2,1400 | 2,1600 | 1,8466 | - |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
