Italia markets close in 3 hours 53 minutes
FTSE MIB
33.233,71 +46,82 (+0,14%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,48 +0,74 (+0,91%) Bitcoin EUR
57.601,16 +426,02 (+0,75%)
HKT Trust and HKT Ltd (4HK.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:31AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 1,0370 | 1,0370 | 1,0304 | 1,0304 | 1,0304 | - |
| 27 giu 2024 | 1,0226 | 1,0268 | 1,0226 | 1,0268 | 1,0268 | - |
| 26 giu 2024 | 1,0284 | 1,0284 | 1,0284 | 1,0284 | 1,0284 | - |
| 25 giu 2024 | 1,0268 | 1,0268 | 1,0268 | 1,0268 | 1,0268 | - |
| 24 giu 2024 | 1,0290 | 1,0290 | 1,0260 | 1,0260 | 1,0260 | 12 |
| 21 giu 2024 | 1,0268 | 1,0304 | 1,0262 | 1,0304 | 1,0304 | 24 |
| 20 giu 2024 | 1,0238 | 1,0238 | 1,0212 | 1,0212 | 1,0212 | 6 |
| 19 giu 2024 | 1,0172 | 1,0172 | 1,0158 | 1,0158 | 1,0158 | - |
| 18 giu 2024 | 1,0172 | 1,0476 | 1,0168 | 1,0476 | 1,0476 | - |
| 17 giu 2024 | 1,0214 | 1,0214 | 1,0192 | 1,0192 | 1,0192 | - |
| 14 giu 2024 | 1,0310 | 1,0310 | 1,0260 | 1,0260 | 1,0260 | - |
| 13 giu 2024 | 1,0144 | 1,0258 | 1,0144 | 1,0258 | 1,0258 | - |
| 12 giu 2024 | 1,0164 | 1,0164 | 1,0096 | 1,0096 | 1,0096 | - |
| 11 giu 2024 | 1,0096 | 1,0096 | 1,0056 | 1,0076 | 1,0076 | 8 |
| 10 giu 2024 | 1,0248 | 1,0248 | 1,0234 | 1,0234 | 1,0234 | - |
| 07 giu 2024 | 1,0132 | 1,0132 | 1,0118 | 1,0118 | 1,0118 | - |
| 06 giu 2024 | 1,0088 | 1,0356 | 1,0048 | 1,0048 | 1,0048 | 4.699 |
| 05 giu 2024 | 0,9971 | 0,9971 | 0,9956 | 0,9956 | 0,9956 | 6 |
| 04 giu 2024 | 0,9823 | 0,9892 | 0,9823 | 0,9892 | 0,9892 | - |
| 03 giu 2024 | 1,0006 | 1,0006 | 0,9942 | 0,9942 | 0,9942 | - |
| 03 giu 2024 | 0.4444 Dividendo | |||||
| 31 mag 2024 | 1,0672 | 1,0924 | 1,0542 | 1,0546 | 0,6102 | 4.532 |
| 30 mag 2024 | 1,0728 | 1,0728 | 1,0642 | 1,0642 | 0,6158 | - |
| 29 mag 2024 | 1,0658 | 1,0676 | 1,0658 | 1,0676 | 0,6177 | - |
| 28 mag 2024 | 1,0750 | 1,0750 | 1,0708 | 1,0708 | 0,6196 | 101 |
| 27 mag 2024 | 1,0684 | 1,0684 | 1,0658 | 1,0658 | 0,6167 | - |
| 24 mag 2024 | 1,0602 | 1,0602 | 1,0582 | 1,0582 | 0,6123 | - |
| 23 mag 2024 | 1,0616 | 1,0616 | 1,0584 | 1,0584 | 0,6124 | - |
| 22 mag 2024 | 1,0624 | 1,0624 | 1,0580 | 1,0592 | 0,6129 | 86 |
| 21 mag 2024 | 1,0534 | 1,0554 | 1,0534 | 1,0554 | 0,6107 | 8 |
| 20 mag 2024 | 1,0594 | 1,0954 | 1,0594 | 1,0610 | 0,6139 | 4.262 |
| 17 mag 2024 | 1,0600 | 1,0600 | 1,0538 | 1,0538 | 0,6097 | 10 |
| 16 mag 2024 | 1,0592 | 1,0592 | 1,0592 | 1,0592 | 0,6129 | - |
| 15 mag 2024 | 1,0606 | 1,0606 | 1,0576 | 1,0576 | 0,6119 | 6 |
| 14 mag 2024 | 1,0636 | 1,0652 | 1,0612 | 1,0612 | 0,6140 | 4 |
| 13 mag 2024 | 1,0620 | 1,0620 | 1,0570 | 1,0570 | 0,6116 | 92 |
| 10 mag 2024 | 1,0534 | 1,0534 | 1,0494 | 1,0494 | 0,6072 | - |
| 09 mag 2024 | 1,0380 | 1,0380 | 1,0380 | 1,0380 | 0,6006 | 12 |
| 08 mag 2024 | 1,0354 | 1,0366 | 1,0354 | 1,0362 | 0,5996 | - |
| 07 mag 2024 | 1,0464 | 1,0534 | 1,0464 | 1,0534 | 0,6095 | 4 |
| 06 mag 2024 | 1,0362 | 1,0362 | 1,0268 | 1,0272 | 0,5943 | 16 |
| 03 mag 2024 | 1,0194 | 1,0228 | 1,0194 | 1,0228 | 0,5918 | - |
| 02 mag 2024 | 1,0224 | 1,0224 | 1,0202 | 1,0202 | 0,5903 | - |
| 30 apr 2024 | 1,0228 | 1,0228 | 1,0132 | 1,0132 | 0,5862 | - |
| 29 apr 2024 | 1,0112 | 1,0132 | 1,0112 | 1,0132 | 0,5862 | 12 |
| 26 apr 2024 | 1,0386 | 1,0400 | 1,0368 | 1,0400 | 0,6018 | 8 |
| 25 apr 2024 | 1,0400 | 1,0400 | 1,0316 | 1,0316 | 0,5969 | - |
| 24 apr 2024 | 1,0354 | 1,0354 | 1,0354 | 1,0354 | 0,5991 | - |
| 23 apr 2024 | 1,0352 | 1,0352 | 1,0284 | 1,0284 | 0,5950 | - |
| 22 apr 2024 | 1,0264 | 1,0268 | 1,0252 | 1,0268 | 0,5941 | 8 |
| 19 apr 2024 | 1,0278 | 1,0278 | 1,0220 | 1,0220 | 0,5913 | - |
| 18 apr 2024 | 1,0396 | 1,0396 | 1,0330 | 1,0356 | 0,5992 | 8 |
| 17 apr 2024 | 1,0500 | 1,0516 | 1,0500 | 1,0502 | 0,6077 | 14 |
| 16 apr 2024 | 1,0488 | 1,0488 | 1,0438 | 1,0440 | 0,6041 | 36 |
| 15 apr 2024 | 1,0490 | 1,0490 | 1,0476 | 1,0476 | 0,6061 | - |
| 12 apr 2024 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | 0,6104 | - |
| 11 apr 2024 | 1,0554 | 1,0554 | 1,0514 | 1,0524 | 0,6089 | 6 |
| 10 apr 2024 | 1,0476 | 1,0496 | 1,0418 | 1,0496 | 0,6073 | 50 |
| 09 apr 2024 | 1,0446 | 1,0446 | 1,0426 | 1,0426 | 0,6033 | 6 |
| 08 apr 2024 | 1,0272 | 1,0272 | 1,0196 | 1,0196 | 0,5899 | - |
| 05 apr 2024 | 1,0362 | 1,0362 | 1,0320 | 1,0320 | 0,5971 | - |
| 04 apr 2024 | 1,0460 | 1,0460 | 1,0444 | 1,0444 | 0,6043 | - |
| 03 apr 2024 | 1,0532 | 1,0532 | 1,0530 | 1,0530 | 0,6093 | - |
| 02 apr 2024 | 1,0628 | 1,0628 | 1,0608 | 1,0608 | 0,6138 | - |
| 28 mar 2024 | 1,0584 | 1,0610 | 1,0584 | 1,0610 | 0,6139 | - |
| 27 mar 2024 | 1,0556 | 1,0878 | 1,0542 | 1,0542 | 0,6100 | 4.786 |
| 26 mar 2024 | 1,0522 | 1,0522 | 1,0510 | 1,0510 | 0,6081 | 2 |
| 25 mar 2024 | 1,0508 | 1,0508 | 1,0508 | 1,0508 | 0,6080 | - |
| 22 mar 2024 | 1,0618 | 1,0636 | 1,0618 | 1,0636 | 0,6154 | 2 |
| 21 mar 2024 | 1,0578 | 1,0650 | 1,0578 | 1,0650 | 0,6162 | 854 |
| 20 mar 2024 | 1,0582 | 1,0582 | 1,0582 | 1,0582 | 0,6123 | - |
| 19 mar 2024 | 1,0512 | 1,0512 | 1,0478 | 1,0488 | 0,6068 | 8 |
| 18 mar 2024 | 1,0488 | 1,0488 | 1,0478 | 1,0478 | 0,6063 | - |
| 15 mar 2024 | 1,0472 | 1,0484 | 1,0472 | 1,0484 | 0,6066 | - |
| 14 mar 2024 | 1,0552 | 1,0552 | 1,0526 | 1,0526 | 0,6090 | - |
| 13 mar 2024 | 1,0574 | 1,0578 | 1,0574 | 1,0578 | 0,6121 | - |
| 12 mar 2024 | 1,0614 | 1,0614 | 1,0580 | 1,0580 | 0,6122 | - |
| 11 mar 2024 | 1,0702 | 1,0702 | 1,0656 | 1,0668 | 0,6173 | - |
| 08 mar 2024 | 1,0698 | 1,0698 | 1,0686 | 1,0686 | 0,6183 | 257 |
| 07 mar 2024 | 1,0764 | 1,0764 | 1,0728 | 1,0728 | 0,6207 | - |
| 06 mar 2024 | 1,0872 | 1,0872 | 1,0788 | 1,0788 | 0,6242 | - |
| 05 mar 2024 | 1,0792 | 1,0792 | 1,0764 | 1,0768 | 0,6230 | 4 |
| 04 mar 2024 | 1,0854 | 1,0854 | 1,0846 | 1,0846 | 0,6276 | 14 |
| 01 mar 2024 | 1,0914 | 1,0922 | 1,0914 | 1,0922 | 0,6320 | - |
| 29 feb 2024 | 1,1042 | 1,1042 | 1,1016 | 1,1016 | 0,6374 | - |
| 28 feb 2024 | 1,1056 | 1,1056 | 1,1012 | 1,1012 | 0,6372 | 56 |
| 27 feb 2024 | 1,0984 | 1,1002 | 1,0984 | 1,1002 | 0,6366 | - |
| 26 feb 2024 | 1,1012 | 1,1012 | 1,0968 | 1,0968 | 0,6346 | 266 |
| 23 feb 2024 | 1,0954 | 1,0954 | 1,0934 | 1,0942 | 0,6331 | 18 |
| 22 feb 2024 | 1,0592 | 1,0592 | 1,0556 | 1,0556 | 0,6108 | - |
| 21 feb 2024 | 1,0740 | 1,0740 | 1,0690 | 1,0690 | 0,6185 | - |
| 20 feb 2024 | 1,0716 | 1,0730 | 1,0716 | 1,0730 | 0,6208 | - |
| 19 feb 2024 | 1,0646 | 1,0646 | 1,0646 | 1,0646 | 0,6160 | - |
| 16 feb 2024 | 1,0714 | 1,0714 | 1,0642 | 1,0642 | 0,6158 | - |
| 15 feb 2024 | 1,0856 | 1,0856 | 1,0856 | 1,0856 | 0,6281 | - |
| 14 feb 2024 | 1,0942 | 1,0942 | 1,0920 | 1,0920 | 0,6318 | - |
| 13 feb 2024 | 1,0846 | 1,0860 | 1,0846 | 1,0860 | 0,6284 | - |
| 12 feb 2024 | 1,0822 | 1,0842 | 1,0814 | 1,0842 | 0,6273 | 8 |
| 09 feb 2024 | 1,0868 | 1,0868 | 1,0840 | 1,0840 | 0,6272 | 42 |
| 08 feb 2024 | 1,0812 | 1,0840 | 1,0812 | 1,0834 | 0,6269 | 6 |
| *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.