Italia markets close in 3 hours 57 minutes
FTSE MIB
33.557,58 -149,63 (-0,44%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,35 +0,52 (+0,64%) Bitcoin EUR
57.478,33 +204,21 (+0,36%)
Paramount Group Inc (6PM.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:51AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 4,2210 | 4,2450 | 4,2380 | 4,2450 | 4,2450 | - |
| 25 giu 2024 | 4,2210 | 4,2210 | 4,2180 | 4,2180 | 4,2180 | - |
| 24 giu 2024 | 4,1360 | 4,1410 | 4,1360 | 4,1410 | 4,1410 | - |
| 21 giu 2024 | 4,2530 | 4,2710 | 4,2240 | 4,2240 | 4,2240 | - |
| 20 giu 2024 | 4,2410 | 4,3020 | 4,2410 | 4,2930 | 4,2930 | - |
| 19 giu 2024 | 4,2400 | 4,2400 | 4,2320 | 4,2320 | 4,2320 | - |
| 18 giu 2024 | 4,2460 | 4,2460 | 4,2460 | 4,2460 | 4,2460 | - |
| 17 giu 2024 | 4,2780 | 4,2780 | 4,2310 | 4,2310 | 4,2310 | - |
| 14 giu 2024 | 4,2720 | 4,2720 | 4,2720 | 4,2720 | 4,2720 | - |
| 13 giu 2024 | 4,1930 | 4,3080 | 4,1930 | 4,3060 | 4,3060 | - |
| 12 giu 2024 | 4,1250 | 4,1250 | 4,1210 | 4,1210 | 4,1210 | - |
| 11 giu 2024 | 4,1910 | 4,1910 | 4,1750 | 4,1750 | 4,1750 | - |
| 10 giu 2024 | 4,1510 | 4,2060 | 4,1510 | 4,2060 | 4,2060 | - |
| 07 giu 2024 | 4,1590 | 4,1590 | 4,1100 | 4,1100 | 4,1100 | - |
| 06 giu 2024 | 4,1740 | 4,1950 | 4,1740 | 4,1920 | 4,1920 | - |
| 05 giu 2024 | 4,2170 | 4,2170 | 4,2110 | 4,2150 | 4,2150 | - |
| 04 giu 2024 | 4,2290 | 4,2290 | 4,2220 | 4,2220 | 4,2220 | - |
| 03 giu 2024 | 4,1440 | 4,1440 | 4,1360 | 4,1400 | 4,1400 | - |
| 31 mag 2024 | 4,1070 | 4,2000 | 4,0930 | 4,2000 | 4,2000 | - |
| 30 mag 2024 | 3,9550 | 3,9550 | 3,9550 | 3,9550 | 3,9550 | - |
| 29 mag 2024 | 4,0080 | 4,0080 | 3,9640 | 3,9640 | 3,9640 | - |
| 28 mag 2024 | 4,0520 | 4,1080 | 4,0510 | 4,0510 | 4,0510 | - |
| 27 mag 2024 | 4,0610 | 4,0630 | 4,0540 | 4,0630 | 4,0630 | - |
| 24 mag 2024 | 4,0770 | 4,1490 | 4,0740 | 4,1260 | 4,1260 | - |
| 23 mag 2024 | 4,1750 | 4,1750 | 4,0960 | 4,1050 | 4,1050 | - |
| 22 mag 2024 | 4,2510 | 4,2950 | 4,2510 | 4,2950 | 4,2950 | - |
| 21 mag 2024 | 4,1970 | 4,2910 | 4,1970 | 4,2910 | 4,2910 | - |
| 20 mag 2024 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | - |
| 17 mag 2024 | 4,3600 | 4,4110 | 4,3600 | 4,4110 | 4,4110 | - |
| 16 mag 2024 | 4,4070 | 4,4150 | 4,4070 | 4,4150 | 4,4150 | - |
| 15 mag 2024 | 4,4600 | 4,4750 | 4,4450 | 4,4630 | 4,4630 | - |
| 14 mag 2024 | 4,4470 | 4,5010 | 4,4470 | 4,5010 | 4,5010 | - |
| 13 mag 2024 | 4,3810 | 4,4990 | 4,3760 | 4,4530 | 4,4530 | - |
| 10 mag 2024 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | - |
| 09 mag 2024 | 4,3940 | 4,3940 | 4,3940 | 4,3940 | 4,3940 | - |
| 08 mag 2024 | 4,4570 | 4,4570 | 4,4260 | 4,4260 | 4,4260 | - |
| 07 mag 2024 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | - |
| 06 mag 2024 | 4,4150 | 4,4600 | 4,4150 | 4,4600 | 4,4600 | - |
| 03 mag 2024 | 4,4390 | 4,6370 | 4,4390 | 4,4800 | 4,4800 | - |
| 02 mag 2024 | 4,2490 | 4,3720 | 4,2490 | 4,3720 | 4,3720 | - |
| 30 apr 2024 | 4,3840 | 4,4110 | 4,3430 | 4,3540 | 4,3540 | - |
| 29 apr 2024 | 4,3060 | 4,4170 | 4,3060 | 4,4010 | 4,4010 | - |
| 26 apr 2024 | 4,2560 | 4,2560 | 4,2490 | 4,2490 | 4,2490 | - |
| 25 apr 2024 | 4,3100 | 4,3100 | 4,2780 | 4,2880 | 4,2880 | - |
| 24 apr 2024 | 4,3480 | 4,3620 | 4,3350 | 4,3620 | 4,3620 | - |
| 23 apr 2024 | 4,2680 | 4,4250 | 4,2650 | 4,4150 | 4,4150 | - |
| 22 apr 2024 | 4,2230 | 4,2230 | 4,2230 | 4,2230 | 4,2230 | - |
| 19 apr 2024 | 4,0970 | 4,2400 | 4,0970 | 4,2400 | 4,2400 | - |
| 18 apr 2024 | 4,1450 | 4,2180 | 4,1420 | 4,1680 | 4,1680 | - |
| 17 apr 2024 | 4,2380 | 4,2940 | 4,2220 | 4,2220 | 4,2220 | - |
| 16 apr 2024 | 4,2590 | 4,2870 | 4,2210 | 4,2530 | 4,2530 | 100 |
| 15 apr 2024 | 4,3570 | 4,3800 | 4,2970 | 4,2970 | 4,2970 | - |
| 12 apr 2024 | 4,3380 | 4,3380 | 4,3380 | 4,3380 | 4,3380 | - |
| 11 apr 2024 | 4,2310 | 4,3420 | 4,2270 | 4,3420 | 4,3420 | - |
| 10 apr 2024 | 4,3830 | 4,3830 | 4,2210 | 4,2210 | 4,2210 | - |
| 09 apr 2024 | 4,2770 | 4,3890 | 4,2770 | 4,3890 | 4,3890 | - |
| 08 apr 2024 | 4,1550 | 4,1600 | 4,1550 | 4,1600 | 4,1600 | - |
| 05 apr 2024 | 4,0920 | 4,0920 | 4,0920 | 4,0920 | 4,0920 | - |
| 04 apr 2024 | 4,1240 | 4,1240 | 4,1240 | 4,1240 | 4,1240 | - |
| 03 apr 2024 | 4,0620 | 4,1010 | 4,0620 | 4,1010 | 4,1010 | - |
| 02 apr 2024 | 4,1780 | 4,1780 | 4,1780 | 4,1780 | 4,1780 | - |
| 28 mar 2024 | 4,2000 | 4,3800 | 4,2000 | 4,3800 | 4,3800 | - |
| 27 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 27 mar 2024 | 0.035 Dividendo | |||||
| 26 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1250 | - |
| 25 mar 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,0853 | - |
| 22 mar 2024 | 4,4000 | 4,4200 | 4,3000 | 4,3000 | 4,2638 | - |
| 21 mar 2024 | 4,3000 | 4,4400 | 4,3000 | 4,4400 | 4,4026 | - |
| 20 mar 2024 | 4,2000 | 4,2200 | 4,2000 | 4,2200 | 4,1845 | - |
| 19 mar 2024 | 4,2200 | 4,2400 | 4,2200 | 4,2400 | 4,2043 | 2.353 |
| 18 mar 2024 | 4,1400 | 4,2400 | 4,1400 | 4,2000 | 4,1647 | - |
| 15 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1250 | - |
| 14 mar 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,1845 | - |
| 13 mar 2024 | 4,2000 | 4,3600 | 4,2000 | 4,2400 | 4,2043 | - |
| 12 mar 2024 | 4,2600 | 4,2800 | 4,2200 | 4,2400 | 4,2043 | - |
| 11 mar 2024 | 4,2000 | 4,2400 | 4,1800 | 4,2400 | 4,2043 | - |
| 08 mar 2024 | 4,1600 | 4,3200 | 4,1600 | 4,2400 | 4,2043 | - |
| 07 mar 2024 | 4,1400 | 4,2200 | 4,1400 | 4,2000 | 4,1647 | - |
| 06 mar 2024 | 4,1400 | 4,1800 | 4,1200 | 4,1200 | 4,0853 | - |
| 05 mar 2024 | 4,1000 | 4,2400 | 4,1000 | 4,2000 | 4,1647 | - |
| 04 mar 2024 | 4,0200 | 4,1800 | 4,0200 | 4,1600 | 4,1250 | - |
| 01 mar 2024 | 4,0600 | 4,0600 | 4,0200 | 4,0200 | 3,9862 | - |
| 29 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9663 | - |
| 28 feb 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8870 | - |
| 27 feb 2024 | 3,9200 | 3,9400 | 3,9200 | 3,9200 | 3,8870 | - |
| 26 feb 2024 | 4,1000 | 4,1000 | 4,0800 | 4,0800 | 4,0457 | - |
| 23 feb 2024 | 4,2000 | 4,2000 | 4,1800 | 4,1800 | 4,1448 | - |
| 22 feb 2024 | 4,3000 | 4,3200 | 4,3000 | 4,3200 | 4,2837 | - |
| 21 feb 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,2638 | - |
| 20 feb 2024 | 4,4600 | 4,4600 | 4,3400 | 4,3400 | 4,3035 | - |
| 19 feb 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4225 | - |
| 16 feb 2024 | 4,4400 | 4,5000 | 4,4400 | 4,5000 | 4,4621 | - |
| 15 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1250 | - |
| 14 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1250 | - |
| 13 feb 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3035 | - |
| 12 feb 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2242 | - |
| 09 feb 2024 | 4,2200 | 4,2800 | 4,2200 | 4,2800 | 4,2440 | - |
| 08 feb 2024 | 4,1600 | 4,2600 | 4,1600 | 4,2600 | 4,2242 | - |
| 07 feb 2024 | 4,1600 | 4,2000 | 4,1000 | 4,2000 | 4,1647 | - |
| 06 feb 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,0655 | - |
| *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.