Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.160,09 -687,57 (-1,15%)
Chorus Ltd (7CH.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:00AM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 25 apr 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 24 apr 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 23 apr 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 22 apr 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 19 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 18 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 17 apr 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 16 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 15 apr 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 12 apr 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 11 apr 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 10 apr 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 09 apr 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 08 apr 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 05 apr 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 04 apr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 03 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 02 apr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 28 mar 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 27 mar 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 26 mar 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 25 mar 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 22 mar 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 21 mar 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 20 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 19 mar 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 18 mar 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 18 mar 2024 | 0.19 Dividendo | |||||
| 15 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,2100 | - |
| 14 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,3057 | - |
| 13 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,3057 | - |
| 12 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,3057 | - |
| 11 mar 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,2291 | - |
| 08 mar 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,2291 | - |
| 07 mar 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,1335 | - |
| 06 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,1143 | - |
| 05 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,1143 | - |
| 04 mar 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,1909 | - |
| 01 mar 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,1909 | - |
| 29 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,1717 | - |
| 28 feb 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,1526 | - |
| 27 feb 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,1335 | - |
| 26 feb 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,1335 | - |
| 23 feb 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,2100 | - |
| 22 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,3057 | - |
| 21 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,3057 | - |
| 20 feb 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,3248 | - |
| 19 feb 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,3248 | - |
| 16 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,1717 | - |
| 15 feb 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,1526 | - |
| 14 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,1717 | - |
| 13 feb 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,1909 | - |
| 12 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,1717 | - |
| 09 feb 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,2100 | - |
| 08 feb 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,2100 | - |
| 07 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,1717 | - |
| 06 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,1717 | - |
| 05 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,1717 | - |
| 02 feb 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,1909 | - |
| 01 feb 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,1335 | - |
| 31 gen 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,1909 | - |
| 30 gen 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,1717 | - |
| 29 gen 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,1526 | - |
| 26 gen 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 3,9421 | - |
| 25 gen 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,0952 | - |
| 24 gen 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,0760 | - |
| 23 gen 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,0569 | - |
| 22 gen 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,9995 | - |
| 19 gen 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 3,9804 | - |
| 18 gen 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 3,9804 | - |
| 17 gen 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,0760 | - |
| 16 gen 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,0952 | - |
| 15 gen 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,1717 | - |
| 12 gen 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,1717 | - |
| 11 gen 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,1335 | - |
| 10 gen 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,1526 | - |
| 09 gen 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,1335 | - |
| 08 gen 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,0952 | - |
| 05 gen 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,1717 | - |
| 04 gen 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,2100 | - |
| 03 gen 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,1909 | - |
| 02 gen 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,1909 | - |
| 29 dic 2023 | 4,3800 | 4,3800 | 4,3600 | 4,3600 | 4,1717 | - |
| 28 dic 2023 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,1335 | - |
| 27 dic 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,1143 | - |
| 22 dic 2023 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,1335 | - |
| 21 dic 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,1143 | - |
| 20 dic 2023 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,0952 | - |
| 19 dic 2023 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,0760 | - |
| 18 dic 2023 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,0760 | - |
| 15 dic 2023 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,0760 | - |
| 14 dic 2023 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,1717 | - |
| 13 dic 2023 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,0378 | - |
| 12 dic 2023 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,0952 | - |
| 11 dic 2023 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,0569 | - |
| 08 dic 2023 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,0760 | - |
| 07 dic 2023 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,0569 | - |
| 06 dic 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,1143 | - |
| 05 dic 2023 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,0760 | - |
| *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.