Italia markets open in 6 hours 19 minutes
Dow Jones
33.947,10 -482,78 (-1,40%) Nasdaq
11.239,94 -221,56 (-1,93%) Nikkei 225
27.838,55 +18,15 (+0,07%) EUR/USD
1,0515 +0,0018 (+0,17%) BTC-EUR
16.234,09 -278,29 (-1,69%) CMC Crypto 200
403,26 -7,96 (-1,94%)
Six Flags Entertainment Corp (6FE.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:01PM CET
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 dic 2022 | 22,28 | 22,35 | 22,16 | 22,17 | 22,17 | 2 |
| 02 dic 2022 | 22,59 | 22,67 | 22,25 | 22,67 | 22,67 | - |
| 01 dic 2022 | 22,83 | 22,93 | 22,59 | 22,75 | 22,75 | - |
| 30 nov 2022 | 22,42 | 22,80 | 22,19 | 22,80 | 22,80 | - |
| 29 nov 2022 | 21,58 | 22,51 | 21,47 | 22,39 | 22,39 | - |
| 28 nov 2022 | 21,49 | 21,62 | 20,98 | 21,61 | 21,61 | - |
| 25 nov 2022 | 21,09 | 21,70 | 21,09 | 21,63 | 21,63 | - |
| 24 nov 2022 | 21,17 | 21,32 | 21,10 | 21,10 | 21,10 | - |
| 23 nov 2022 | 21,20 | 21,45 | 21,20 | 21,42 | 21,42 | - |
| 22 nov 2022 | 21,02 | 21,17 | 20,78 | 21,17 | 21,17 | - |
| 21 nov 2022 | 21,48 | 21,54 | 21,02 | 21,12 | 21,12 | - |
| 18 nov 2022 | 21,16 | 21,49 | 21,16 | 21,49 | 21,49 | - |
| 17 nov 2022 | 21,97 | 21,98 | 20,89 | 21,48 | 21,48 | - |
| 16 nov 2022 | 22,92 | 22,99 | 22,23 | 22,26 | 22,26 | - |
| 15 nov 2022 | 22,78 | 23,83 | 22,64 | 23,31 | 23,31 | - |
| 14 nov 2022 | 22,60 | 22,88 | 22,42 | 22,88 | 22,88 | - |
| 11 nov 2022 | 20,66 | 23,18 | 19,81 | 23,18 | 23,18 | - |
| 10 nov 2022 | 18,19 | 21,74 | 18,00 | 21,13 | 21,13 | - |
| 09 nov 2022 | 19,31 | 19,49 | 19,11 | 19,13 | 19,13 | - |
| 08 nov 2022 | 20,94 | 20,95 | 19,69 | 19,69 | 19,69 | - |
| 07 nov 2022 | 21,08 | 21,22 | 20,92 | 20,92 | 20,92 | - |
| 04 nov 2022 | 21,26 | 21,45 | 20,93 | 21,17 | 21,17 | - |
| 03 nov 2022 | 21,36 | 21,89 | 21,07 | 21,41 | 21,41 | - |
| 02 nov 2022 | 22,79 | 22,80 | 21,44 | 21,44 | 21,44 | - |
| 01 nov 2022 | 22,30 | 22,93 | 22,27 | 22,85 | 22,85 | - |
| 31 ott 2022 | 22,01 | 22,22 | 21,97 | 22,18 | 22,18 | - |
| 28 ott 2022 | 21,58 | 22,16 | 21,51 | 22,08 | 22,08 | - |
| 27 ott 2022 | 21,76 | 22,00 | 21,73 | 21,76 | 21,76 | - |
| 26 ott 2022 | 21,45 | 22,53 | 21,37 | 22,07 | 22,07 | - |
| 25 ott 2022 | 21,10 | 21,95 | 21,00 | 21,65 | 21,65 | - |
| 24 ott 2022 | 20,73 | 21,03 | 20,72 | 21,03 | 21,03 | - |
| 21 ott 2022 | 20,50 | 20,90 | 20,18 | 20,90 | 20,90 | - |
| 20 ott 2022 | 20,19 | 21,17 | 20,13 | 20,75 | 20,75 | - |
| 19 ott 2022 | 20,63 | 20,78 | 20,41 | 20,41 | 20,41 | - |
| 18 ott 2022 | 20,37 | 21,22 | 20,33 | 20,98 | 20,98 | - |
| 17 ott 2022 | 19,98 | 20,77 | 19,98 | 20,55 | 20,55 | - |
| 14 ott 2022 | 20,31 | 20,54 | 19,96 | 19,96 | 19,96 | - |
| 13 ott 2022 | 20,08 | 20,49 | 19,43 | 20,49 | 20,49 | - |
| 12 ott 2022 | 19,41 | 20,41 | 19,25 | 20,41 | 20,41 | - |
| 11 ott 2022 | 18,89 | 19,45 | 18,48 | 19,20 | 19,20 | - |
| 10 ott 2022 | 18,30 | 19,00 | 18,30 | 19,00 | 19,00 | - |
| 07 ott 2022 | 18,64 | 18,71 | 18,14 | 18,34 | 18,34 | - |
| 06 ott 2022 | 18,93 | 18,97 | 18,84 | 18,88 | 18,88 | - |
| 05 ott 2022 | 18,99 | 19,13 | 18,79 | 19,13 | 19,13 | - |
| 04 ott 2022 | 17,80 | 19,09 | 17,80 | 19,06 | 19,06 | - |
| 03 ott 2022 | 17,93 | 18,09 | 17,63 | 17,96 | 17,96 | - |
| 30 set 2022 | 18,25 | 18,47 | 18,12 | 18,12 | 18,12 | - |
| 29 set 2022 | 19,49 | 19,49 | 18,14 | 18,14 | 18,14 | - |
| 28 set 2022 | 18,88 | 19,72 | 18,72 | 19,48 | 19,48 | - |
| 27 set 2022 | 18,84 | 19,25 | 18,84 | 18,86 | 18,86 | - |
| 26 set 2022 | 18,94 | 20,01 | 18,84 | 18,95 | 18,95 | - |
| 23 set 2022 | 19,52 | 19,57 | 18,78 | 18,78 | 18,78 | - |
| 22 set 2022 | 21,03 | 21,10 | 19,74 | 19,74 | 19,74 | - |
| 21 set 2022 | 22,77 | 23,00 | 22,26 | 22,30 | 22,30 | - |
| 20 set 2022 | 22,28 | 22,43 | 22,19 | 22,42 | 22,42 | - |
| 19 set 2022 | 22,11 | 22,35 | 21,99 | 22,35 | 22,35 | - |
| 16 set 2022 | 22,69 | 22,74 | 21,98 | 22,09 | 22,09 | - |
| 15 set 2022 | 22,17 | 23,18 | 22,10 | 23,00 | 23,00 | - |
| 14 set 2022 | 22,30 | 22,43 | 21,85 | 22,03 | 22,03 | - |
| 13 set 2022 | 23,43 | 23,54 | 22,69 | 22,69 | 22,69 | - |
| 12 set 2022 | 23,40 | 23,90 | 23,25 | 23,58 | 23,58 | - |
| 09 set 2022 | 22,51 | 23,86 | 22,51 | 23,84 | 23,84 | - |
| 08 set 2022 | 22,60 | 22,89 | 22,32 | 22,89 | 22,89 | - |
| 07 set 2022 | 21,86 | 22,71 | 21,86 | 22,71 | 22,71 | - |
| 06 set 2022 | 22,45 | 22,66 | 21,73 | 22,08 | 22,08 | - |
| 05 set 2022 | 22,52 | 22,55 | 22,47 | 22,52 | 22,52 | - |
| 02 set 2022 | 21,66 | 22,72 | 21,63 | 22,51 | 22,51 | - |
| 01 set 2022 | 21,80 | 22,10 | 21,55 | 22,10 | 22,10 | - |
| 31 ago 2022 | 22,56 | 22,62 | 22,06 | 22,06 | 22,06 | - |
| 30 ago 2022 | 23,49 | 23,58 | 22,70 | 22,70 | 22,70 | - |
| 29 ago 2022 | 23,76 | 23,81 | 23,52 | 23,75 | 23,75 | - |
| 26 ago 2022 | 25,82 | 25,90 | 24,23 | 24,23 | 24,23 | - |
| 25 ago 2022 | 25,22 | 26,10 | 25,22 | 26,10 | 26,10 | - |
| 24 ago 2022 | 24,08 | 25,56 | 23,99 | 25,40 | 25,40 | - |
| 23 ago 2022 | 22,50 | 24,43 | 22,48 | 24,43 | 24,43 | - |
| 22 ago 2022 | 23,39 | 23,48 | 22,58 | 22,58 | 22,58 | - |
| 19 ago 2022 | 24,67 | 24,67 | 23,61 | 23,61 | 23,61 | - |
| 18 ago 2022 | 24,26 | 24,92 | 24,26 | 24,90 | 24,90 | - |
| 17 ago 2022 | 25,14 | 25,14 | 23,75 | 24,13 | 24,13 | - |
| 16 ago 2022 | 24,22 | 26,01 | 24,18 | 25,60 | 25,60 | - |
| 15 ago 2022 | 23,13 | 24,40 | 22,99 | 24,40 | 24,40 | 2 |
| 12 ago 2022 | 19,95 | 23,52 | 19,95 | 23,52 | 23,52 | - |
| 11 ago 2022 | 25,75 | 25,75 | 19,21 | 20,15 | 20,15 | - |
| 10 ago 2022 | 23,97 | 25,05 | 23,97 | 25,05 | 25,05 | - |
| 09 ago 2022 | 24,23 | 24,30 | 23,39 | 23,75 | 23,75 | - |
| 08 ago 2022 | 23,77 | 25,18 | 23,77 | 24,47 | 24,47 | - |
| 05 ago 2022 | 23,41 | 24,03 | 23,30 | 24,03 | 24,03 | - |
| 04 ago 2022 | 23,22 | 23,31 | 22,98 | 23,31 | 23,31 | - |
| 03 ago 2022 | 23,07 | 23,45 | 23,02 | 23,45 | 23,45 | - |
| 02 ago 2022 | 22,11 | 23,08 | 22,11 | 23,08 | 23,08 | - |
| 01 ago 2022 | 21,89 | 22,42 | 21,80 | 22,42 | 22,42 | - |
| 29 lug 2022 | 21,76 | 22,26 | 21,69 | 22,26 | 22,26 | - |
| 28 lug 2022 | 21,26 | 21,90 | 21,25 | 21,71 | 21,71 | - |
| 27 lug 2022 | 21,17 | 21,53 | 20,99 | 21,53 | 21,53 | - |
| 26 lug 2022 | 22,60 | 22,80 | 21,27 | 21,27 | 21,27 | - |
| 25 lug 2022 | 22,42 | 22,94 | 22,17 | 22,94 | 22,94 | - |
| 22 lug 2022 | 23,01 | 23,56 | 22,71 | 22,71 | 22,71 | - |
| 21 lug 2022 | 22,41 | 22,49 | 21,96 | 22,49 | 22,49 | - |
| 20 lug 2022 | 22,05 | 22,68 | 22,05 | 22,68 | 22,68 | - |
| 19 lug 2022 | 21,02 | 22,18 | 20,78 | 22,18 | 22,18 | - |
| *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.
