Italia markets close in 18 minutes
FTSE MIB
34.824,68 +316,84 (+0,92%) Dow Jones
38.846,78 +39,45 (+0,10%) Nasdaq
17.174,89 -13,01 (-0,08%) Nikkei 225
38.703,51 +213,34 (+0,55%) Petrolio
74,75 +0,68 (+0,92%) Bitcoin EUR
65.614,48 +489,43 (+0,75%)
Polska Grupa Energetyczna SA (6PG.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:26PM CEST. Mercato aperto.
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 giu 2024 | 1,5385 | 1,5420 | 1,5250 | 1,5420 | 1,5420 | - |
| 05 giu 2024 | 1,5215 | 1,5695 | 1,5215 | 1,5345 | 1,5345 | - |
| 04 giu 2024 | 1,5440 | 1,5440 | 1,5240 | 1,5350 | 1,5350 | - |
| 03 giu 2024 | 1,5105 | 1,5525 | 1,5105 | 1,5430 | 1,5430 | - |
| 31 mag 2024 | 1,4865 | 1,5245 | 1,4755 | 1,5125 | 1,5125 | - |
| 30 mag 2024 | 1,4895 | 1,4895 | 1,4830 | 1,4865 | 1,4865 | - |
| 29 mag 2024 | 1,6055 | 1,6055 | 1,5335 | 1,5335 | 1,5335 | - |
| 28 mag 2024 | 1,6685 | 1,6685 | 1,6065 | 1,6065 | 1,6065 | - |
| 27 mag 2024 | 1,6670 | 1,6840 | 1,6655 | 1,6680 | 1,6680 | - |
| 24 mag 2024 | 1,6610 | 1,6610 | 1,6310 | 1,6310 | 1,6310 | - |
| 23 mag 2024 | 1,7285 | 1,7285 | 1,6595 | 1,6595 | 1,6595 | - |
| 22 mag 2024 | 1,7195 | 1,7495 | 1,7195 | 1,7350 | 1,7350 | - |
| 21 mag 2024 | 1,7180 | 1,7305 | 1,7045 | 1,7100 | 1,7100 | - |
| 20 mag 2024 | 1,6620 | 1,7255 | 1,6620 | 1,7255 | 1,7255 | - |
| 17 mag 2024 | 1,6330 | 1,6525 | 1,6290 | 1,6525 | 1,6525 | - |
| 16 mag 2024 | 1,6225 | 1,6345 | 1,6135 | 1,6345 | 1,6345 | - |
| 15 mag 2024 | 1,6845 | 1,6845 | 1,6075 | 1,6240 | 1,6240 | - |
| 14 mag 2024 | 1,5790 | 1,6875 | 1,5790 | 1,6875 | 1,6875 | - |
| 13 mag 2024 | 1,5480 | 1,6280 | 1,5480 | 1,5800 | 1,5800 | - |
| 10 mag 2024 | 1,5160 | 1,5190 | 1,4990 | 1,4990 | 1,4990 | - |
| 09 mag 2024 | 1,4785 | 1,5205 | 1,4785 | 1,5165 | 1,5165 | - |
| 08 mag 2024 | 1,4485 | 1,4750 | 1,4340 | 1,4750 | 1,4750 | - |
| 07 mag 2024 | 1,3775 | 1,4925 | 1,3775 | 1,4550 | 1,4550 | - |
| 06 mag 2024 | 1,3600 | 1,3795 | 1,3315 | 1,3795 | 1,3795 | - |
| 03 mag 2024 | 1,3575 | 1,3605 | 1,3570 | 1,3585 | 1,3585 | - |
| 02 mag 2024 | 1,3425 | 1,3560 | 1,3360 | 1,3560 | 1,3560 | - |
| 30 apr 2024 | 1,3560 | 1,3560 | 1,3360 | 1,3360 | 1,3360 | - |
| 29 apr 2024 | 1,3370 | 1,3450 | 1,3255 | 1,3410 | 1,3410 | - |
| 26 apr 2024 | 1,3070 | 1,3545 | 1,3070 | 1,3315 | 1,3315 | - |
| 25 apr 2024 | 1,3190 | 1,3280 | 1,2995 | 1,3045 | 1,3045 | - |
| 24 apr 2024 | 1,3475 | 1,3475 | 1,3190 | 1,3190 | 1,3190 | - |
| 23 apr 2024 | 1,3630 | 1,3630 | 1,3440 | 1,3495 | 1,3495 | - |
| 22 apr 2024 | 1,3680 | 1,3680 | 1,3410 | 1,3600 | 1,3600 | - |
| 19 apr 2024 | 1,3385 | 1,3410 | 1,3385 | 1,3410 | 1,3410 | - |
| 18 apr 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5000 | 1,5000 | 800 |
| 17 apr 2024 | 1,4645 | 1,4645 | 1,4645 | 1,4645 | 1,4645 | - |
| 16 apr 2024 | 1,4710 | 1,4710 | 1,4710 | 1,4710 | 1,4710 | - |
| 15 apr 2024 | 1,5635 | 1,5635 | 1,5635 | 1,5635 | 1,5635 | - |
| 12 apr 2024 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | - |
| 11 apr 2024 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | - |
| 10 apr 2024 | 1,7000 | 1,7000 | 1,6620 | 1,6620 | 1,6620 | - |
| 09 apr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 08 apr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 05 apr 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 04 apr 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 03 apr 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 02 apr 2024 | 1,5860 | 1,6420 | 1,5860 | 1,6310 | 1,6310 | - |
| 28 mar 2024 | 1,5745 | 1,5830 | 1,5710 | 1,5735 | 1,5735 | - |
| 27 mar 2024 | 1,5805 | 1,5805 | 1,5505 | 1,5615 | 1,5615 | - |
| 26 mar 2024 | 1,5655 | 1,5795 | 1,5580 | 1,5795 | 1,5795 | - |
| 25 mar 2024 | 1,5540 | 1,5730 | 1,5540 | 1,5620 | 1,5620 | - |
| 22 mar 2024 | 1,5520 | 1,5765 | 1,5520 | 1,5560 | 1,5560 | - |
| 21 mar 2024 | 1,5465 | 1,5575 | 1,5450 | 1,5485 | 1,5485 | - |
| 20 mar 2024 | 1,5900 | 1,5900 | 1,5310 | 1,5425 | 1,5425 | - |
| 19 mar 2024 | 1,5700 | 1,5765 | 1,5445 | 1,5765 | 1,5765 | - |
| 18 mar 2024 | 1,5945 | 1,6045 | 1,5635 | 1,5635 | 1,5635 | - |
| 15 mar 2024 | 1,6130 | 1,6260 | 1,6125 | 1,6125 | 1,6125 | - |
| 14 mar 2024 | 1,6020 | 1,6300 | 1,6020 | 1,6200 | 1,6200 | - |
| 13 mar 2024 | 1,6450 | 1,6450 | 1,6035 | 1,6035 | 1,6035 | - |
| 12 mar 2024 | 1,6490 | 1,6490 | 1,6210 | 1,6325 | 1,6325 | - |
| 11 mar 2024 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 08 mar 2024 | 1,6095 | 1,6095 | 1,6095 | 1,6095 | 1,6095 | - |
| 07 mar 2024 | 1,6065 | 1,6065 | 1,5830 | 1,6045 | 1,6045 | - |
| 06 mar 2024 | 1,5960 | 1,6335 | 1,5960 | 1,6135 | 1,6135 | - |
| 05 mar 2024 | 1,6440 | 1,6440 | 1,5995 | 1,5995 | 1,5995 | - |
| 04 mar 2024 | 1,7020 | 1,7020 | 1,6200 | 1,6380 | 1,6380 | - |
| 01 mar 2024 | 1,7555 | 1,7670 | 1,6865 | 1,7060 | 1,7060 | - |
| 29 feb 2024 | 1,7335 | 1,7585 | 1,7335 | 1,7565 | 1,7565 | - |
| 28 feb 2024 | 1,7700 | 1,7700 | 1,7360 | 1,7360 | 1,7360 | - |
| 27 feb 2024 | 1,7435 | 1,7690 | 1,7385 | 1,7645 | 1,7645 | - |
| 26 feb 2024 | 1,7585 | 1,7585 | 1,7295 | 1,7430 | 1,7430 | - |
| 23 feb 2024 | 1,7530 | 1,7530 | 1,7530 | 1,7530 | 1,7530 | - |
| 22 feb 2024 | 1,7485 | 1,7485 | 1,7475 | 1,7475 | 1,7475 | - |
| 21 feb 2024 | 1,7700 | 1,7700 | 1,7420 | 1,7565 | 1,7565 | - |
| 20 feb 2024 | 1,7380 | 1,7665 | 1,7310 | 1,7665 | 1,7665 | - |
| 19 feb 2024 | 1,7425 | 1,7580 | 1,7365 | 1,7380 | 1,7380 | - |
| 16 feb 2024 | 1,7550 | 1,7550 | 1,7270 | 1,7410 | 1,7410 | - |
| 15 feb 2024 | 1,8320 | 1,8320 | 1,7125 | 1,7510 | 1,7510 | - |
| 14 feb 2024 | 1,8035 | 1,8305 | 1,7985 | 1,8305 | 1,8305 | - |
| 13 feb 2024 | 1,9085 | 1,9085 | 1,8080 | 1,8080 | 1,8080 | - |
| 12 feb 2024 | 1,8655 | 1,8655 | 1,8435 | 1,8530 | 1,8530 | - |
| 09 feb 2024 | 1,8850 | 1,8850 | 1,8545 | 1,8555 | 1,8555 | - |
| 08 feb 2024 | 1,9130 | 1,9130 | 1,8710 | 1,8895 | 1,8895 | - |
| 07 feb 2024 | 1,9030 | 1,9195 | 1,8930 | 1,9190 | 1,9190 | - |
| 06 feb 2024 | 1,9100 | 1,9115 | 1,8980 | 1,8980 | 1,8980 | - |
| 05 feb 2024 | 1,9760 | 1,9760 | 1,9160 | 1,9485 | 1,9485 | - |
| 02 feb 2024 | 1,9465 | 2,0090 | 1,9465 | 1,9665 | 1,9665 | - |
| 01 feb 2024 | 1,8620 | 1,9450 | 1,8620 | 1,9450 | 1,9450 | - |
| 31 gen 2024 | 1,8130 | 1,8605 | 1,8130 | 1,8605 | 1,8605 | - |
| 30 gen 2024 | 1,7660 | 1,7805 | 1,7660 | 1,7805 | 1,7805 | - |
| 29 gen 2024 | 1,8000 | 1,8000 | 1,7625 | 1,7625 | 1,7625 | - |
| 26 gen 2024 | 1,7855 | 1,7975 | 1,7665 | 1,7975 | 1,7975 | - |
| 25 gen 2024 | 1,7890 | 1,7915 | 1,7720 | 1,7915 | 1,7915 | - |
| 24 gen 2024 | 1,7485 | 1,7785 | 1,7485 | 1,7785 | 1,7785 | - |
| 23 gen 2024 | 1,7970 | 1,7970 | 1,7505 | 1,7535 | 1,7535 | - |
| 22 gen 2024 | 1,8310 | 1,8310 | 1,7895 | 1,7950 | 1,7950 | - |
| 19 gen 2024 | 1,7655 | 1,8125 | 1,7655 | 1,8125 | 1,8125 | - |
| 18 gen 2024 | 1,6875 | 1,7610 | 1,6875 | 1,7610 | 1,7610 | - |
| 17 gen 2024 | 1,7750 | 1,7755 | 1,6960 | 1,6960 | 1,6960 | - |
| 16 gen 2024 | 1,8070 | 1,8070 | 1,7575 | 1,7680 | 1,7680 | - |
| *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.