Italia markets close in 5 hours 47 minutes
FTSE MIB
33.764,51 +17,85 (+0,05%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,64 +0,64 (+0,81%) Bitcoin EUR
53.938,54 +393,62 (+0,74%)
Japan Post Insurance Co Ltd (4JP.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:30AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 17,20 | 17,20 | 17,00 | 17,00 | 17,00 | 2 |
| 30 apr 2024 | 17,30 | 17,30 | 17,10 | 17,20 | 17,20 | - |
| 29 apr 2024 | 17,60 | 17,70 | 17,50 | 17,60 | 17,60 | - |
| 26 apr 2024 | 17,40 | 17,40 | 17,30 | 17,40 | 17,40 | - |
| 25 apr 2024 | 17,50 | 17,50 | 17,30 | 17,30 | 17,30 | - |
| 24 apr 2024 | 17,90 | 17,90 | 17,70 | 17,70 | 17,70 | - |
| 23 apr 2024 | 17,50 | 17,50 | 17,40 | 17,40 | 17,40 | - |
| 22 apr 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 19 apr 2024 | 17,20 | 17,20 | 17,10 | 17,10 | 17,10 | - |
| 18 apr 2024 | 17,40 | 17,40 | 17,30 | 17,30 | 17,30 | - |
| 17 apr 2024 | 17,30 | 17,30 | 17,20 | 17,20 | 17,20 | - |
| 16 apr 2024 | 17,70 | 17,70 | 17,60 | 17,60 | 17,60 | - |
| 15 apr 2024 | 18,30 | 18,30 | 18,20 | 18,20 | 18,20 | - |
| 12 apr 2024 | 18,10 | 18,20 | 18,10 | 18,20 | 18,20 | - |
| 11 apr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 10 apr 2024 | 17,70 | 17,70 | 17,60 | 17,70 | 17,70 | - |
| 09 apr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 08 apr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 05 apr 2024 | 17,40 | 17,40 | 17,20 | 17,20 | 17,20 | - |
| 04 apr 2024 | 17,50 | 17,50 | 17,40 | 17,40 | 17,40 | - |
| 03 apr 2024 | 17,30 | 17,30 | 17,10 | 17,10 | 17,10 | - |
| 02 apr 2024 | 17,10 | 17,10 | 17,00 | 17,10 | 17,10 | - |
| 28 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 28 mar 2024 | 47 Dividendo | |||||
| 27 mar 2024 | 17,80 | 17,80 | 17,70 | 17,80 | -29,20 | - |
| 26 mar 2024 | 18,10 | 18,10 | 18,00 | 18,10 | -29,69 | - |
| 25 mar 2024 | 18,00 | 18,00 | 17,80 | 17,80 | -29,20 | - |
| 22 mar 2024 | 17,90 | 17,90 | 17,80 | 17,90 | -29,36 | - |
| 21 mar 2024 | 17,50 | 17,50 | 17,40 | 17,40 | -28,54 | - |
| 20 mar 2024 | 17,30 | 17,30 | 17,20 | 17,20 | -28,22 | - |
| 19 mar 2024 | 17,40 | 17,40 | 17,30 | 17,30 | -28,38 | - |
| 18 mar 2024 | 17,10 | 17,10 | 16,80 | 16,90 | -27,72 | - |
| 15 mar 2024 | 17,10 | 17,10 | 16,90 | 16,90 | -27,72 | - |
| 14 mar 2024 | 17,10 | 17,20 | 17,00 | 17,20 | -28,22 | - |
| 13 mar 2024 | 17,20 | 17,20 | 17,10 | 17,10 | -28,05 | - |
| 12 mar 2024 | 17,10 | 17,10 | 17,00 | 17,00 | -27,89 | - |
| 11 mar 2024 | 17,20 | 17,30 | 17,20 | 17,20 | -28,22 | - |
| 08 mar 2024 | 17,70 | 17,70 | 17,60 | 17,70 | -29,04 | - |
| 07 mar 2024 | 17,90 | 17,90 | 17,80 | 17,80 | -29,20 | - |
| 06 mar 2024 | 17,70 | 17,70 | 17,60 | 17,60 | -28,87 | - |
| 05 mar 2024 | 17,20 | 17,30 | 17,10 | 17,30 | -28,38 | - |
| 04 mar 2024 | 17,10 | 17,30 | 17,10 | 17,30 | -28,38 | - |
| 01 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | -28,22 | - |
| 29 feb 2024 | 16,70 | 16,70 | 16,60 | 16,70 | -27,40 | - |
| 28 feb 2024 | 16,30 | 16,30 | 16,20 | 16,20 | -26,58 | - |
| 27 feb 2024 | 16,40 | 16,40 | 16,30 | 16,30 | -26,74 | - |
| 26 feb 2024 | 16,50 | 16,50 | 16,30 | 16,30 | -26,74 | - |
| 23 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | -26,90 | - |
| 22 feb 2024 | 16,50 | 16,50 | 16,30 | 16,40 | -26,90 | - |
| 21 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -26,25 | - |
| 20 feb 2024 | 16,30 | 16,30 | 16,20 | 16,30 | -26,74 | - |
| 19 feb 2024 | 16,40 | 16,40 | 16,30 | 16,30 | -26,74 | - |
| 16 feb 2024 | 16,20 | 16,20 | 16,10 | 16,10 | -26,41 | - |
| 15 feb 2024 | 16,00 | 16,00 | 15,80 | 15,80 | -25,92 | - |
| 14 feb 2024 | 17,10 | 17,10 | 16,60 | 16,60 | -27,23 | - |
| 13 feb 2024 | 17,20 | 17,20 | 17,10 | 17,10 | -28,05 | - |
| 12 feb 2024 | 16,90 | 16,90 | 16,80 | 16,80 | -27,56 | - |
| 09 feb 2024 | 16,80 | 16,80 | 16,70 | 16,80 | -27,56 | - |
| 08 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | -27,56 | - |
| 07 feb 2024 | 16,90 | 16,90 | 16,80 | 16,80 | -27,56 | - |
| 06 feb 2024 | 16,70 | 16,70 | 16,60 | 16,70 | -27,40 | - |
| 05 feb 2024 | 17,00 | 17,00 | 16,90 | 16,90 | -27,72 | - |
| 02 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | -27,23 | - |
| 01 feb 2024 | 16,80 | 16,80 | 16,70 | 16,70 | -27,40 | - |
| 31 gen 2024 | 17,00 | 17,10 | 17,00 | 17,10 | -28,05 | - |
| 30 gen 2024 | 16,70 | 16,70 | 16,60 | 16,60 | -27,23 | - |
| 29 gen 2024 | 16,70 | 16,70 | 16,70 | 16,70 | -27,40 | - |
| 26 gen 2024 | 16,40 | 16,40 | 16,30 | 16,30 | -26,74 | - |
| 25 gen 2024 | 16,70 | 16,70 | 16,60 | 16,70 | -27,40 | - |
| 24 gen 2024 | 16,70 | 16,70 | 16,60 | 16,60 | -27,23 | - |
| 23 gen 2024 | 16,40 | 16,40 | 16,30 | 16,30 | -26,74 | - |
| 22 gen 2024 | 16,40 | 16,40 | 16,30 | 16,30 | -26,74 | - |
| 19 gen 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -26,25 | - |
| 18 gen 2024 | 16,10 | 16,10 | 16,10 | 16,10 | -26,41 | - |
| 17 gen 2024 | 16,30 | 16,30 | 16,20 | 16,20 | -26,58 | - |
| 16 gen 2024 | 16,40 | 16,40 | 16,20 | 16,30 | -26,74 | - |
| 15 gen 2024 | 16,40 | 16,40 | 16,30 | 16,30 | -26,74 | - |
| 12 gen 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -26,58 | - |
| 11 gen 2024 | 16,10 | 16,10 | 16,10 | 16,10 | -26,41 | - |
| 10 gen 2024 | 16,30 | 16,30 | 16,20 | 16,20 | -26,58 | - |
| 09 gen 2024 | 16,60 | 16,60 | 16,50 | 16,60 | -27,23 | - |
| 08 gen 2024 | 16,60 | 16,60 | 16,50 | 16,50 | -27,07 | - |
| 05 gen 2024 | 16,50 | 16,50 | 16,50 | 16,50 | -27,07 | - |
| 04 gen 2024 | 16,30 | 16,30 | 16,00 | 16,00 | -26,25 | - |
| 03 gen 2024 | 15,80 | 15,80 | 15,70 | 15,70 | -25,76 | - |
| 02 gen 2024 | 15,80 | 15,80 | 15,70 | 15,80 | -25,92 | - |
| 29 dic 2023 | 15,70 | 15,70 | 15,70 | 15,70 | -25,76 | - |
| 28 dic 2023 | 15,50 | 15,50 | 15,50 | 15,50 | -25,43 | - |
| 27 dic 2023 | 15,40 | 15,40 | 15,30 | 15,40 | -25,26 | - |
| 22 dic 2023 | 15,60 | 15,60 | 15,50 | 15,50 | -25,43 | - |
| 21 dic 2023 | 15,50 | 15,50 | 15,40 | 15,50 | -25,43 | - |
| 20 dic 2023 | 15,30 | 15,30 | 15,20 | 15,20 | -24,93 | - |
| 19 dic 2023 | 15,50 | 15,50 | 15,40 | 15,40 | -25,26 | - |
| 18 dic 2023 | 15,80 | 15,80 | 15,70 | 15,70 | -25,76 | - |
| 15 dic 2023 | 15,90 | 15,90 | 15,90 | 15,90 | -26,08 | - |
| 14 dic 2023 | 16,10 | 16,10 | 15,90 | 15,90 | -26,08 | - |
| 13 dic 2023 | 16,60 | 16,70 | 16,60 | 16,70 | -27,40 | - |
| 12 dic 2023 | 16,50 | 16,50 | 16,50 | 16,50 | -27,07 | - |
| 11 dic 2023 | 16,80 | 16,80 | 16,60 | 16,70 | -27,40 | - |
| 08 dic 2023 | 16,90 | 16,90 | 16,90 | 16,90 | -27,72 | - |
| *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.