Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
52.502,47 +100,05 (+0,19%)
HKT Trust and HKT Limited (4HK.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:05AM CEST
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 lug 2024 | 1,0230 | 1,0230 | 1,0230 | 1,0230 | 1,0230 | - |
| 04 lug 2024 | 1,0250 | 1,0256 | 1,0250 | 1,0256 | 1,0256 | 16 |
| 03 lug 2024 | 1,0332 | 1,0332 | 1,0332 | 1,0332 | 1,0332 | - |
| 02 lug 2024 | 1,0360 | 1,0360 | 1,0360 | 1,0360 | 1,0360 | - |
| 01 lug 2024 | 1,0066 | 1,0066 | 1,0064 | 1,0064 | 1,0064 | 8 |
| 28 giu 2024 | 1,0172 | 1,0172 | 1,0172 | 1,0172 | 1,0172 | - |
| 27 giu 2024 | 1,0022 | 1,0764 | 1,0022 | 1,0126 | 1,0126 | 1.395 |
| 26 giu 2024 | 1,0084 | 1,0108 | 1,0034 | 1,0108 | 1,0108 | 362 |
| 25 giu 2024 | 1,0066 | 1,0066 | 1,0066 | 1,0066 | 1,0066 | - |
| 24 giu 2024 | 1,0092 | 1,0092 | 1,0092 | 1,0092 | 1,0092 | - |
| 21 giu 2024 | 1,0068 | 1,0206 | 1,0068 | 1,0206 | 1,0206 | 92 |
| 20 giu 2024 | 1,0036 | 1,0068 | 1,0008 | 1,0008 | 1,0008 | 24 |
| 19 giu 2024 | 0,9969 | 1,0012 | 0,9969 | 1,0012 | 1,0012 | 34 |
| 18 giu 2024 | 0,9970 | 0,9970 | 0,9970 | 0,9970 | 0,9970 | - |
| 17 giu 2024 | 1,0020 | 1,0020 | 1,0020 | 1,0020 | 1,0020 | 12 |
| 14 giu 2024 | 1,0106 | 1,0120 | 1,0106 | 1,0120 | 1,0120 | 32 |
| 13 giu 2024 | 0,9938 | 0,9990 | 0,9938 | 0,9990 | 0,9990 | 260 |
| 12 giu 2024 | 0,9958 | 0,9958 | 0,9950 | 0,9950 | 0,9950 | 8 |
| 11 giu 2024 | 0,9888 | 0,9888 | 0,9888 | 0,9888 | 0,9888 | - |
| 10 giu 2024 | 1,0068 | 1,0810 | 1,0060 | 1,0060 | 1,0060 | 686 |
| 07 giu 2024 | 0,9928 | 0,9981 | 0,9928 | 0,9981 | 0,9981 | 32 |
| 06 giu 2024 | 0,9886 | 0,9886 | 0,9886 | 0,9886 | 0,9886 | - |
| 05 giu 2024 | 0,9823 | 1,0438 | 0,9815 | 0,9815 | 0,9815 | 522 |
| 04 giu 2024 | 0,9660 | 0,9660 | 0,9660 | 0,9660 | 0,9660 | - |
| 03 giu 2024 | 0,9858 | 0,9858 | 0,9801 | 0,9801 | 0,9801 | 216 |
| 03 giu 2024 | 0.4444 Dividendo | |||||
| 31 mag 2024 | 1,0536 | 1,0536 | 1,0536 | 1,0536 | 0,6092 | - |
| 30 mag 2024 | 1,0596 | 1,0596 | 1,0542 | 1,0542 | 0,6095 | 24 |
| 29 mag 2024 | 1,0522 | 1,1124 | 1,0522 | 1,1124 | 0,6432 | 3.225 |
| 28 mag 2024 | 1,0614 | 1,0614 | 1,0614 | 1,0614 | 0,6137 | - |
| 27 mag 2024 | 1,0546 | 1,0546 | 1,0514 | 1,0514 | 0,6079 | 12 |
| 24 mag 2024 | 1,0478 | 1,0478 | 1,0478 | 1,0478 | 0,6058 | - |
| 23 mag 2024 | 1,0480 | 1,0480 | 1,0434 | 1,0434 | 0,6033 | 14 |
| 22 mag 2024 | 1,0484 | 1,0484 | 1,0444 | 1,0444 | 0,6039 | 24 |
| 21 mag 2024 | 1,0408 | 1,0408 | 1,0408 | 1,0408 | 0,6018 | - |
| 20 mag 2024 | 1,0456 | 1,0456 | 1,0456 | 1,0456 | 0,6046 | - |
| 17 mag 2024 | 1,0462 | 1,0462 | 1,0404 | 1,0404 | 0,6016 | 6 |
| 16 mag 2024 | 1,0452 | 1,1134 | 1,0428 | 1,0558 | 0,6105 | 20.028 |
| 15 mag 2024 | 1,0496 | 1,0496 | 1,0466 | 1,0466 | 0,6052 | 2 |
| 14 mag 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,6071 | - |
| 13 mag 2024 | 1,0484 | 1,0484 | 1,0484 | 1,0484 | 0,6062 | - |
| 10 mag 2024 | 1,0398 | 1,0398 | 1,0398 | 1,0398 | 0,6012 | - |
| 09 mag 2024 | 1,0226 | 1,0232 | 1,0226 | 1,0232 | 0,5916 | 12 |
| 08 mag 2024 | 1,0212 | 1,0212 | 1,0212 | 1,0212 | 0,5905 | - |
| 07 mag 2024 | 1,0326 | 1,0326 | 1,0326 | 1,0326 | 0,5971 | - |
| 06 mag 2024 | 1,0218 | 1,0218 | 1,0136 | 1,0136 | 0,5861 | 8 |
| 03 mag 2024 | 1,0096 | 1,0096 | 1,0096 | 1,0096 | 0,5838 | - |
| 02 mag 2024 | 1,0086 | 1,0086 | 1,0080 | 1,0080 | 0,5828 | 12 |
| 30 apr 2024 | 1,0068 | 1,0068 | 1,0016 | 1,0016 | 0,5791 | 14 |
| 29 apr 2024 | 1,0016 | 1,0016 | 1,0016 | 1,0016 | 0,5791 | - |
| 26 apr 2024 | 1,0274 | 1,0274 | 1,0250 | 1,0250 | 0,5927 | 8 |
| 25 apr 2024 | 1,0274 | 1,0274 | 1,0190 | 1,0190 | 0,5892 | 4 |
| 24 apr 2024 | 1,0210 | 1,0500 | 1,0210 | 1,0276 | 0,5942 | 150 |
| 23 apr 2024 | 1,0210 | 1,0210 | 1,0146 | 1,0146 | 0,5866 | 27 |
| 22 apr 2024 | 1,0124 | 1,0124 | 1,0114 | 1,0114 | 0,5848 | 8 |
| 19 apr 2024 | 1,0136 | 1,0136 | 1,0074 | 1,0074 | 0,5825 | 1 |
| 18 apr 2024 | 1,0256 | 1,0256 | 1,0256 | 1,0256 | 0,5930 | - |
| 17 apr 2024 | 1,0364 | 1,0364 | 1,0364 | 1,0364 | 0,5993 | - |
| 16 apr 2024 | 1,0300 | 1,0342 | 1,0284 | 1,0284 | 0,5946 | 10 |
| 15 apr 2024 | 1,0358 | 1,0358 | 1,0358 | 1,0358 | 0,5989 | - |
| 12 apr 2024 | 1,0410 | 1,0410 | 1,0410 | 1,0410 | 0,6019 | - |
| 11 apr 2024 | 1,0428 | 1,0428 | 1,0368 | 1,0368 | 0,5995 | 5.108 |
| 10 apr 2024 | 1,0336 | 1,0336 | 1,0336 | 1,0336 | 0,5976 | - |
| 09 apr 2024 | 1,0308 | 1,0308 | 1,0300 | 1,0300 | 0,5956 | 1.060 |
| 08 apr 2024 | 1,0132 | 1,0132 | 1,0132 | 1,0132 | 0,5858 | - |
| 05 apr 2024 | 1,0248 | 1,0248 | 1,0212 | 1,0212 | 0,5905 | 5 |
| 04 apr 2024 | 1,0308 | 1,0310 | 1,0308 | 1,0310 | 0,5961 | 4 |
| 03 apr 2024 | 1,0390 | 1,0390 | 1,0390 | 1,0390 | 0,6008 | - |
| 02 apr 2024 | 1,0490 | 1,0490 | 1,0460 | 1,0460 | 0,6048 | 2 |
| 28 mar 2024 | 1,0440 | 1,0440 | 1,0440 | 1,0440 | 0,6036 | - |
| 27 mar 2024 | 1,0406 | 1,0406 | 1,0406 | 1,0406 | 0,6017 | - |
| 26 mar 2024 | 1,0386 | 1,0386 | 1,0378 | 1,0378 | 0,6001 | 32 |
| 25 mar 2024 | 1,0388 | 1,0388 | 1,0388 | 1,0388 | 0,6006 | - |
| 22 mar 2024 | 1,0492 | 1,0492 | 1,0492 | 1,0492 | 0,6067 | - |
| 21 mar 2024 | 1,0468 | 1,0482 | 1,0468 | 1,0482 | 0,6061 | 58 |
| 20 mar 2024 | 1,0462 | 1,0462 | 1,0462 | 1,0462 | 0,6049 | - |
| 19 mar 2024 | 1,0372 | 1,0372 | 1,0322 | 1,0322 | 0,5968 | 4 |
| 18 mar 2024 | 1,0350 | 1,0350 | 1,0340 | 1,0340 | 0,5979 | 34 |
| 15 mar 2024 | 1,0334 | 1,0334 | 1,0334 | 1,0334 | 0,5975 | - |
| 14 mar 2024 | 1,0418 | 1,0418 | 1,0388 | 1,0388 | 0,6006 | 22 |
| 13 mar 2024 | 1,0434 | 1,0434 | 1,0416 | 1,0416 | 0,6023 | 130 |
| 12 mar 2024 | 1,0474 | 1,0474 | 1,0474 | 1,0474 | 0,6056 | - |
| 11 mar 2024 | 1,0570 | 1,0570 | 1,0432 | 1,0520 | 0,6083 | 22 |
| 08 mar 2024 | 1,0558 | 1,0558 | 1,0554 | 1,0554 | 0,6102 | 12 |
| 07 mar 2024 | 1,0632 | 1,0632 | 1,0632 | 1,0632 | 0,6148 | - |
| 06 mar 2024 | 1,0712 | 1,0712 | 1,0638 | 1,0638 | 0,6151 | 14 |
| 05 mar 2024 | 1,0660 | 1,0660 | 1,0608 | 1,0608 | 0,6134 | 10 |
| 04 mar 2024 | 1,0742 | 1,0742 | 1,0676 | 1,0676 | 0,6173 | 4 |
| 01 mar 2024 | 1,0784 | 1,0784 | 1,0784 | 1,0784 | 0,6235 | - |
| 29 feb 2024 | 1,0838 | 1,0900 | 1,0838 | 1,0900 | 0,6302 | 22 |
| 28 feb 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 0,6274 | - |
| 27 feb 2024 | 1,0778 | 1,0778 | 1,0778 | 1,0778 | 0,6232 | - |
| 26 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 0,6245 | - |
| 23 feb 2024 | 1,0712 | 1,0712 | 1,0712 | 1,0712 | 0,6194 | - |
| 22 feb 2024 | 1,0382 | 1,0382 | 1,0376 | 1,0376 | 0,5999 | 2 |
| 21 feb 2024 | 1,0528 | 1,0528 | 1,0524 | 1,0524 | 0,6085 | 22 |
| 20 feb 2024 | 1,0518 | 1,0594 | 1,0518 | 1,0594 | 0,6126 | 58 |
| 19 feb 2024 | 1,0432 | 1,0478 | 1,0390 | 1,0478 | 0,6058 | 14 |
| 16 feb 2024 | 1,0502 | 1,0502 | 1,0498 | 1,0498 | 0,6070 | 26 |
| 15 feb 2024 | 1,0628 | 1,0628 | 1,0552 | 1,0552 | 0,6101 | 2 |
| *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.