Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.347,87 -2.029,56 (-3,48%)
Pets at Home Group PLC (6P8.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:31PM CEST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 3,4440 | 3,4700 | 3,4140 | 3,4620 | 3,4620 | - |
| 09 mag 2024 | 3,4400 | 3,4400 | 3,3860 | 3,4000 | 3,4000 | - |
| 08 mag 2024 | 3,4160 | 3,4500 | 3,3740 | 3,4420 | 3,4420 | - |
| 07 mag 2024 | 3,3660 | 3,4440 | 3,3660 | 3,3980 | 3,3980 | - |
| 06 mag 2024 | 3,4520 | 3,5800 | 3,3680 | 3,3680 | 3,3680 | 850 |
| 03 mag 2024 | 3,3340 | 3,4340 | 3,3340 | 3,4340 | 3,4340 | - |
| 02 mag 2024 | 3,3120 | 3,3900 | 3,3080 | 3,3900 | 3,3900 | - |
| 30 apr 2024 | 3,3120 | 3,4060 | 3,3120 | 3,4040 | 3,4040 | - |
| 29 apr 2024 | 3,2400 | 3,3520 | 3,2400 | 3,3520 | 3,3520 | - |
| 26 apr 2024 | 3,2020 | 3,3240 | 3,2020 | 3,3160 | 3,3160 | - |
| 25 apr 2024 | 3,1880 | 3,2960 | 3,1880 | 3,2700 | 3,2700 | - |
| 24 apr 2024 | 3,2440 | 3,3260 | 3,2440 | 3,2460 | 3,2460 | - |
| 23 apr 2024 | 3,1680 | 3,2840 | 3,1680 | 3,2840 | 3,2840 | - |
| 22 apr 2024 | 3,1060 | 3,2400 | 3,1060 | 3,2400 | 3,2400 | - |
| 19 apr 2024 | 3,2200 | 3,2200 | 3,1640 | 3,1960 | 3,1960 | - |
| 18 apr 2024 | 3,1140 | 3,2380 | 3,1000 | 3,2360 | 3,2360 | - |
| 17 apr 2024 | 3,2300 | 3,2300 | 3,1740 | 3,1960 | 3,1960 | - |
| 16 apr 2024 | 3,2060 | 3,2220 | 3,2000 | 3,2200 | 3,2200 | - |
| 15 apr 2024 | 3,1620 | 3,2640 | 3,1600 | 3,2640 | 3,2640 | - |
| 12 apr 2024 | 3,1500 | 3,2580 | 3,1480 | 3,2560 | 3,2560 | - |
| 11 apr 2024 | 3,2120 | 3,2140 | 3,1140 | 3,2120 | 3,2120 | - |
| 10 apr 2024 | 3,1200 | 3,2460 | 3,1200 | 3,2020 | 3,2020 | - |
| 09 apr 2024 | 3,1640 | 3,1880 | 3,1360 | 3,1880 | 3,1880 | - |
| 08 apr 2024 | 3,1280 | 3,1280 | 3,1080 | 3,1220 | 3,1220 | - |
| 05 apr 2024 | 3,0960 | 3,0960 | 3,0960 | 3,0960 | 3,0960 | - |
| 04 apr 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 03 apr 2024 | 2,9600 | 3,0240 | 2,9600 | 3,0240 | 3,0240 | - |
| 02 apr 2024 | 3,0580 | 3,0580 | 3,0580 | 3,0580 | 3,0580 | - |
| 28 mar 2024 | 3,0400 | 3,1420 | 3,0380 | 3,1200 | 3,1200 | - |
| 27 mar 2024 | 3,1660 | 3,1660 | 3,0780 | 3,1040 | 3,1040 | - |
| 26 mar 2024 | 2,9880 | 3,0920 | 2,9880 | 3,0780 | 3,0780 | - |
| 25 mar 2024 | 3,0940 | 3,0940 | 3,0180 | 3,0320 | 3,0320 | - |
| 22 mar 2024 | 3,0760 | 3,0760 | 3,0240 | 3,0500 | 3,0500 | - |
| 21 mar 2024 | 2,9220 | 3,0800 | 2,9220 | 3,0680 | 3,0680 | - |
| 20 mar 2024 | 2,9740 | 2,9920 | 2,9480 | 2,9920 | 2,9920 | - |
| 19 mar 2024 | 2,9320 | 2,9820 | 2,9320 | 2,9720 | 2,9720 | - |
| 18 mar 2024 | 2,8640 | 3,0180 | 2,8640 | 2,9960 | 2,9960 | - |
| 15 mar 2024 | 2,9880 | 2,9960 | 2,9300 | 2,9300 | 2,9300 | - |
| 14 mar 2024 | 3,1720 | 3,1720 | 3,0660 | 3,0660 | 3,0660 | - |
| 13 mar 2024 | 3,0080 | 3,1460 | 3,0080 | 3,1460 | 3,1460 | - |
| 12 mar 2024 | 3,1360 | 3,1360 | 3,0320 | 3,0320 | 3,0320 | - |
| 11 mar 2024 | 3,2000 | 3,2700 | 3,2000 | 3,2400 | 3,2400 | - |
| 08 mar 2024 | 3,1680 | 3,2720 | 3,1660 | 3,2720 | 3,2720 | - |
| 07 mar 2024 | 3,1980 | 3,2500 | 3,1880 | 3,2440 | 3,2440 | - |
| 06 mar 2024 | 3,1320 | 3,2040 | 3,1240 | 3,2040 | 3,2040 | - |
| 05 mar 2024 | 3,1520 | 3,2200 | 3,1100 | 3,1800 | 3,1800 | 1.250 |
| 04 mar 2024 | 3,1580 | 3,2080 | 3,1200 | 3,1200 | 3,1200 | - |
| 01 mar 2024 | 3,1500 | 3,1760 | 3,1200 | 3,1400 | 3,1400 | - |
| 29 feb 2024 | 3,2280 | 3,2280 | 3,1700 | 3,2220 | 3,2220 | - |
| 28 feb 2024 | 3,2860 | 3,2860 | 3,1660 | 3,1660 | 3,1660 | - |
| 27 feb 2024 | 3,2200 | 3,3080 | 3,2200 | 3,2560 | 3,2560 | - |
| 26 feb 2024 | 3,4120 | 3,4160 | 3,3240 | 3,3240 | 3,3240 | - |
| 23 feb 2024 | 3,2920 | 3,3740 | 3,2920 | 3,3740 | 3,3740 | - |
| 22 feb 2024 | 3,2980 | 3,3940 | 3,2980 | 3,3640 | 3,3640 | - |
| 21 feb 2024 | 3,3200 | 3,4020 | 3,3200 | 3,3800 | 3,3800 | - |
| 20 feb 2024 | 3,4200 | 3,4220 | 3,3760 | 3,4120 | 3,4120 | - |
| 19 feb 2024 | 3,3920 | 3,3920 | 3,3620 | 3,3920 | 3,3920 | - |
| 16 feb 2024 | 3,2900 | 3,3800 | 3,2820 | 3,3800 | 3,3800 | - |
| 15 feb 2024 | 3,2760 | 3,3660 | 3,2760 | 3,3660 | 3,3660 | - |
| 14 feb 2024 | 3,3380 | 3,3480 | 3,3140 | 3,3480 | 3,3480 | - |
| 13 feb 2024 | 3,3340 | 3,3360 | 3,3120 | 3,3160 | 3,3160 | - |
| 12 feb 2024 | 3,2120 | 3,3180 | 3,2120 | 3,3180 | 3,3180 | - |
| 09 feb 2024 | 3,3080 | 3,3100 | 3,2700 | 3,2780 | 3,2780 | - |
| 08 feb 2024 | 3,2020 | 3,3060 | 3,2020 | 3,2820 | 3,2820 | - |
| 07 feb 2024 | 3,1840 | 3,2720 | 3,1840 | 3,2720 | 3,2720 | - |
| 06 feb 2024 | 3,1460 | 3,2460 | 3,1460 | 3,2460 | 3,2460 | - |
| 05 feb 2024 | 3,0680 | 3,2120 | 3,0680 | 3,2060 | 3,2060 | - |
| 02 feb 2024 | 2,9980 | 3,1160 | 2,9980 | 3,1140 | 3,1140 | - |
| 01 feb 2024 | 3,3060 | 3,3080 | 3,0720 | 3,0720 | 3,0720 | - |
| 31 gen 2024 | 3,3320 | 3,3540 | 3,3180 | 3,3180 | 3,3180 | - |
| 30 gen 2024 | 3,3360 | 3,4260 | 3,3040 | 3,3560 | 3,3560 | - |
| 29 gen 2024 | 3,4720 | 3,4880 | 3,4320 | 3,4320 | 3,4320 | - |
| 26 gen 2024 | 3,3680 | 3,4840 | 3,3680 | 3,4840 | 3,4840 | - |
| 25 gen 2024 | 3,4700 | 3,4700 | 3,3720 | 3,4560 | 3,4560 | - |
| 24 gen 2024 | 3,3980 | 3,4760 | 3,3980 | 3,4500 | 3,4500 | - |
| 23 gen 2024 | 3,5240 | 3,5300 | 3,5000 | 3,5080 | 3,5080 | - |
| 22 gen 2024 | 3,3580 | 3,4640 | 3,3560 | 3,4640 | 3,4640 | - |
| 19 gen 2024 | 3,3980 | 3,5040 | 3,3980 | 3,4180 | 3,4180 | - |
| 18 gen 2024 | 3,3580 | 3,4820 | 3,3580 | 3,4820 | 3,4820 | - |
| 17 gen 2024 | 3,3360 | 3,4540 | 3,3320 | 3,4440 | 3,4440 | - |
| 16 gen 2024 | 3,3400 | 3,4940 | 3,3400 | 3,4160 | 3,4160 | - |
| 15 gen 2024 | 3,3840 | 3,3900 | 3,3840 | 3,3880 | 3,3880 | - |
| 12 gen 2024 | 3,5100 | 3,5940 | 3,5060 | 3,5440 | 3,5440 | - |
| 11 gen 2024 | 3,5400 | 3,5960 | 3,5400 | 3,5960 | 3,5960 | - |
| 10 gen 2024 | 3,4620 | 3,5900 | 3,4600 | 3,5720 | 3,5720 | - |
| 09 gen 2024 | 3,5000 | 3,6120 | 3,5000 | 3,5760 | 3,5760 | - |
| 08 gen 2024 | 3,5420 | 3,5420 | 3,4360 | 3,5300 | 3,5300 | - |
| 05 gen 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 04 gen 2024 | 3,4480 | 3,4480 | 3,4480 | 3,4480 | 3,4480 | - |
| 03 gen 2024 | 3,5540 | 3,5540 | 3,5140 | 3,5140 | 3,5140 | - |
| 02 gen 2024 | 3,6880 | 3,6880 | 3,5220 | 3,5500 | 3,5500 | - |
| 29 dic 2023 | 3,7040 | 3,7040 | 3,6560 | 3,6560 | 3,6560 | - |
| 28 dic 2023 | 3,5780 | 3,6480 | 3,5780 | 3,6340 | 3,6340 | - |
| 27 dic 2023 | 3,5480 | 3,7620 | 3,5480 | 3,7620 | 3,7620 | 3.000 |
| 22 dic 2023 | 3,6380 | 3,6380 | 3,5920 | 3,5920 | 3,5920 | - |
| 21 dic 2023 | 3,6200 | 3,6260 | 3,5820 | 3,6180 | 3,6180 | - |
| 20 dic 2023 | 3,4580 | 3,5660 | 3,4580 | 3,5620 | 3,5620 | - |
| 19 dic 2023 | 3,4520 | 3,6000 | 3,4520 | 3,5400 | 3,5400 | - |
| 18 dic 2023 | 3,5040 | 3,5380 | 3,4520 | 3,5380 | 3,5380 | - |
| 15 dic 2023 | 3,4720 | 3,4840 | 3,4720 | 3,4840 | 3,4840 | - |
| *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.