Italia markets open in 16 minutes
Dow Jones
38.711,29 +140,26 (+0,36%) Nasdaq
16.857,05 +28,38 (+0,17%) Nikkei 225
38.490,17 -347,29 (-0,89%) EUR/USD
1,0879 -0,0004 (-0,03%) Bitcoin EUR
65.354,39 +1.924,65 (+3,03%) CMC Crypto 200
1.478,69 +4,94 (+0,34%)
Grupo Bimbo SAB de CV (4GM.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 giu 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 04 giu 2024 | 3,1600 | 3,4800 | 3,1200 | 3,3800 | 3,3800 | 144 |
| 03 giu 2024 | 3,3200 | 3,3200 | 3,2200 | 3,2200 | 3,2200 | - |
| 31 mag 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 30 mag 2024 | 3,4000 | 3,4000 | 3,3800 | 3,4000 | 3,4000 | - |
| 29 mag 2024 | 3,4800 | 3,6000 | 3,4800 | 3,6000 | 3,6000 | 300 |
| 28 mag 2024 | 3,7200 | 3,7200 | 3,5000 | 3,5000 | 3,5000 | 300 |
| 27 mag 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 24 mag 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 23 mag 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 22 mag 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 21 mag 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 20 mag 2024 | 3,7200 | 4,1000 | 3,7200 | 4,1000 | 4,1000 | 14.800 |
| 17 mag 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 30 |
| 16 mag 2024 | 3,7200 | 3,7600 | 3,7200 | 3,7600 | 3,7600 | - |
| 15 mag 2024 | 3,6600 | 3,7800 | 3,6600 | 3,7800 | 3,7800 | - |
| 14 mag 2024 | 3,7200 | 3,7400 | 3,7200 | 3,7400 | 3,7400 | - |
| 13 mag 2024 | 3,7000 | 3,7200 | 3,7000 | 3,7200 | 3,7200 | - |
| 10 mag 2024 | 3,8400 | 3,9200 | 3,8000 | 3,8000 | 3,8000 | 1.000 |
| 10 mag 2024 | 0.94 Dividendo | |||||
| 09 mag 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2,8000 | - |
| 08 mag 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 2,8150 | - |
| 07 mag 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 2,7551 | - |
| 06 mag 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 2,7850 | - |
| 03 mag 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 2,8599 | - |
| 02 mag 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 2,8299 | - |
| 30 apr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 2,7701 | - |
| 29 apr 2024 | 3,5800 | 3,7200 | 3,5800 | 3,7200 | 2,7850 | - |
| 26 apr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 2,7850 | - |
| 25 apr 2024 | 3,6400 | 3,6400 | 3,5600 | 3,5600 | 2,6652 | - |
| 24 apr 2024 | 3,7200 | 3,7200 | 3,6400 | 3,6400 | 2,7251 | - |
| 23 apr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2,8000 | - |
| 22 apr 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 2,7251 | - |
| 19 apr 2024 | 3,4800 | 3,5000 | 3,4600 | 3,5000 | 2,6203 | - |
| 18 apr 2024 | 3,6200 | 3,6200 | 3,5000 | 3,5200 | 2,6353 | - |
| 17 apr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,6952 | - |
| 16 apr 2024 | 3,7800 | 3,7800 | 3,5600 | 3,5600 | 2,6652 | - |
| 15 apr 2024 | 3,7200 | 3,7600 | 3,7200 | 3,7600 | 2,8150 | - |
| 12 apr 2024 | 3,7600 | 3,7800 | 3,7600 | 3,7800 | 2,8299 | - |
| 11 apr 2024 | 3,7400 | 3,8000 | 3,7400 | 3,7600 | 2,8150 | - |
| 10 apr 2024 | 3,8000 | 3,8200 | 3,8000 | 3,8000 | 2,8449 | - |
| 09 apr 2024 | 3,9200 | 3,9200 | 3,9000 | 3,9000 | 2,9198 | - |
| 08 apr 2024 | 3,9400 | 3,9600 | 3,9400 | 3,9600 | 2,9647 | - |
| 05 apr 2024 | 3,8400 | 3,9600 | 3,8400 | 3,9600 | 2,9647 | - |
| 04 apr 2024 | 3,9400 | 3,9600 | 3,9400 | 3,9600 | 2,9647 | - |
| 03 apr 2024 | 4,1200 | 4,1400 | 4,0600 | 4,0600 | 3,0396 | - |
| 02 apr 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 3,1144 | - |
| 28 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 3,2193 | - |
| 27 mar 2024 | 4,2200 | 4,2200 | 4,1200 | 4,2200 | 3,1594 | - |
| 26 mar 2024 | 4,1200 | 4,1400 | 4,1200 | 4,1200 | 3,0845 | - |
| 25 mar 2024 | 3,9200 | 3,9400 | 3,9000 | 3,9400 | 2,9497 | - |
| 22 mar 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,0096 | - |
| 21 mar 2024 | 4,0800 | 4,0800 | 4,0200 | 4,0200 | 3,0096 | - |
| 20 mar 2024 | 3,8800 | 4,0000 | 3,8800 | 4,0000 | 2,9947 | - |
| 19 mar 2024 | 3,7400 | 3,7600 | 3,7200 | 3,7600 | 2,8150 | - |
| 18 mar 2024 | 3,7800 | 3,7800 | 3,7400 | 3,7400 | 2,8000 | - |
| 15 mar 2024 | 3,7600 | 3,8600 | 3,7600 | 3,8600 | 2,8898 | - |
| 14 mar 2024 | 3,7200 | 3,7800 | 3,7200 | 3,7800 | 2,8299 | - |
| 13 mar 2024 | 3,7600 | 3,7800 | 3,7600 | 3,7600 | 2,8150 | - |
| 12 mar 2024 | 3,7600 | 3,7800 | 3,7600 | 3,7800 | 2,8299 | - |
| 11 mar 2024 | 3,7400 | 3,7800 | 3,7400 | 3,7800 | 2,8299 | - |
| 08 mar 2024 | 3,7200 | 3,7600 | 3,7200 | 3,7600 | 2,8150 | - |
| 07 mar 2024 | 3,7400 | 3,7600 | 3,7400 | 3,7600 | 2,8150 | - |
| 06 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 2,8299 | - |
| 05 mar 2024 | 3,7400 | 3,7600 | 3,7400 | 3,7600 | 2,8150 | - |
| 04 mar 2024 | 3,7200 | 3,7600 | 3,7200 | 3,7600 | 2,8150 | - |
| 01 mar 2024 | 3,7000 | 3,7400 | 3,7000 | 3,7400 | 2,8000 | - |
| 29 feb 2024 | 3,8000 | 3,8000 | 3,7600 | 3,7800 | 2,8299 | 330 |
| 28 feb 2024 | 3,8000 | 4,0000 | 3,8000 | 4,0000 | 2,9947 | 100 |
| 27 feb 2024 | 3,7400 | 3,8400 | 3,7400 | 3,8400 | 2,8749 | - |
| 26 feb 2024 | 3,8000 | 3,8000 | 3,7600 | 3,7600 | 2,8150 | - |
| 23 feb 2024 | 3,7800 | 3,8200 | 3,7800 | 3,8200 | 2,8599 | - |
| 22 feb 2024 | 3,8800 | 3,8800 | 3,8400 | 3,8400 | 2,8749 | - |
| 21 feb 2024 | 3,9800 | 3,9800 | 3,9600 | 3,9800 | 2,9797 | - |
| 20 feb 2024 | 4,1200 | 4,1400 | 4,0200 | 4,0200 | 3,0096 | - |
| 19 feb 2024 | 4,0600 | 4,1000 | 4,0600 | 4,1000 | 3,0695 | - |
| 16 feb 2024 | 4,1000 | 4,1200 | 4,1000 | 4,1000 | 3,0695 | - |
| 15 feb 2024 | 4,0600 | 4,1000 | 4,0400 | 4,1000 | 3,0695 | - |
| 14 feb 2024 | 4,0800 | 4,0800 | 4,0600 | 4,0600 | 3,0396 | - |
| 13 feb 2024 | 4,1200 | 4,1200 | 4,1000 | 4,1000 | 3,0695 | - |
| 12 feb 2024 | 4,0800 | 4,1200 | 4,0800 | 4,1200 | 3,0845 | - |
| 09 feb 2024 | 4,1200 | 4,1400 | 4,1200 | 4,1400 | 3,0995 | - |
| 08 feb 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,0995 | - |
| 07 feb 2024 | 4,2800 | 4,3000 | 4,2000 | 4,2000 | 3,1444 | 483 |
| 06 feb 2024 | 4,0600 | 4,1600 | 4,0600 | 4,1600 | 3,1144 | - |
| 05 feb 2024 | 4,0400 | 4,0600 | 4,0400 | 4,0400 | 3,0246 | - |
| 02 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,0396 | - |
| 01 feb 2024 | 4,0600 | 4,1400 | 4,0400 | 4,1400 | 3,0995 | - |
| 31 gen 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,0096 | - |
| 30 gen 2024 | 4,0800 | 4,1000 | 4,0600 | 4,0600 | 3,0396 | - |
| 29 gen 2024 | 4,0800 | 4,1400 | 4,0800 | 4,0800 | 3,0545 | - |
| 26 gen 2024 | 3,9600 | 3,9800 | 3,9600 | 3,9600 | 2,9647 | - |
| 25 gen 2024 | 4,3000 | 4,3000 | 3,9600 | 4,0200 | 3,0096 | 25 |
| 24 gen 2024 | 3,9800 | 4,0000 | 3,9800 | 4,0000 | 2,9947 | - |
| 23 gen 2024 | 4,0200 | 4,3600 | 4,0000 | 4,3600 | 3,2642 | 35 |
| 22 gen 2024 | 4,7000 | 4,7000 | 4,3400 | 4,3400 | 3,2492 | 15 |
| 19 gen 2024 | 4,3400 | 4,3600 | 4,3400 | 4,3600 | 3,2642 | - |
| 18 gen 2024 | 4,3600 | 4,4400 | 4,3600 | 4,3600 | 3,2642 | - |
| 17 gen 2024 | 4,4400 | 4,4800 | 4,4200 | 4,4800 | 3,3540 | - |
| 16 gen 2024 | 4,4200 | 4,7800 | 4,4000 | 4,7800 | 3,5786 | - |
| *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.