Italia markets closed
Dow Jones
39.331,63 -44,24 (-0,11%) Nasdaq
18.384,54 +31,78 (+0,17%) Nikkei 225
40.780,70 -131,67 (-0,32%) EUR/USD
1,0832 -0,0012 (-0,11%) Bitcoin EUR
51.886,61 -966,93 (-1,83%) CMC Crypto 200
1.203,34 +37,22 (+3,19%)
Suntory Beverage & Food Ltd (7SN.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:11AM CEST. Mercato aperto.
Periodo di tempo:
08 lug 2023 - 08 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 lug 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | 150 |
| 05 lug 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
| 04 lug 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
| 03 lug 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
| 02 lug 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
| 01 lug 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
| 28 giu 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
| 27 giu 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
| 27 giu 2024 | 55 Dividendo | |||||
| 26 giu 2024 | 33,88 | 33,88 | 33,88 | 33,88 | -21,12 | - |
| 25 giu 2024 | 33,78 | 33,78 | 33,78 | 33,78 | -21,06 | - |
| 24 giu 2024 | 33,56 | 33,56 | 33,56 | 33,56 | -20,92 | - |
| 21 giu 2024 | 33,56 | 33,56 | 33,56 | 33,56 | -20,92 | - |
| 20 giu 2024 | 33,56 | 33,56 | 33,56 | 33,56 | -20,92 | - |
| 19 giu 2024 | 33,56 | 33,56 | 33,56 | 33,56 | -20,92 | - |
| 18 giu 2024 | 33,54 | 33,54 | 33,54 | 33,54 | -20,91 | - |
| 17 giu 2024 | 33,54 | 33,54 | 33,54 | 33,54 | -20,91 | - |
| 14 giu 2024 | 33,54 | 33,54 | 33,54 | 33,54 | -20,91 | - |
| 13 giu 2024 | 33,54 | 33,54 | 33,54 | 33,54 | -20,91 | - |
| 12 giu 2024 | 33,54 | 33,54 | 33,54 | 33,54 | -20,91 | - |
| 11 giu 2024 | 33,54 | 33,54 | 33,54 | 33,54 | -20,91 | - |
| 10 giu 2024 | 33,54 | 33,54 | 33,54 | 33,54 | -20,91 | - |
| 07 giu 2024 | 33,54 | 33,54 | 33,54 | 33,54 | -20,91 | - |
| 06 giu 2024 | 33,54 | 33,54 | 33,54 | 33,54 | -20,91 | - |
| 05 giu 2024 | 33,54 | 33,54 | 33,54 | 33,54 | -20,91 | - |
| 04 giu 2024 | 33,54 | 33,54 | 33,54 | 33,54 | -20,91 | - |
| 03 giu 2024 | 33,54 | 33,54 | 33,54 | 33,54 | -20,91 | - |
| 31 mag 2024 | 33,54 | 33,54 | 33,54 | 33,54 | -20,91 | - |
| 30 mag 2024 | 33,38 | 33,38 | 33,38 | 33,38 | -20,81 | - |
| 29 mag 2024 | 33,30 | 33,30 | 33,30 | 33,30 | -20,76 | - |
| 28 mag 2024 | 33,30 | 33,30 | 33,30 | 33,30 | -20,76 | - |
| 27 mag 2024 | 33,30 | 33,30 | 33,30 | 33,30 | -20,76 | - |
| 24 mag 2024 | 33,30 | 33,30 | 33,30 | 33,30 | -20,76 | - |
| 23 mag 2024 | 33,30 | 33,30 | 33,30 | 33,30 | -20,76 | - |
| 22 mag 2024 | 33,48 | 33,48 | 33,48 | 33,48 | -20,87 | - |
| 21 mag 2024 | 33,50 | 33,50 | 33,50 | 33,50 | -20,88 | - |
| 20 mag 2024 | 33,50 | 33,50 | 33,50 | 33,50 | -20,88 | - |
| 17 mag 2024 | 33,50 | 33,50 | 33,50 | 33,50 | -20,88 | - |
| 16 mag 2024 | 33,50 | 33,50 | 33,50 | 33,50 | -20,88 | - |
| 15 mag 2024 | 33,50 | 33,50 | 33,50 | 33,50 | -20,88 | - |
| 14 mag 2024 | 33,50 | 33,50 | 33,50 | 33,50 | -20,88 | - |
| 13 mag 2024 | 31,26 | 31,26 | 31,26 | 31,26 | -19,49 | - |
| 10 mag 2024 | 31,02 | 31,02 | 31,02 | 31,02 | -19,34 | - |
| 09 mag 2024 | 31,02 | 31,02 | 31,02 | 31,02 | -19,34 | - |
| 08 mag 2024 | 31,02 | 31,02 | 31,02 | 31,02 | -19,34 | - |
| 07 mag 2024 | 31,02 | 31,02 | 31,02 | 31,02 | -19,34 | - |
| 06 mag 2024 | 30,62 | 30,62 | 30,62 | 30,62 | -19,09 | - |
| 03 mag 2024 | 30,58 | 30,58 | 30,58 | 30,58 | -19,06 | - |
| 02 mag 2024 | 30,46 | 30,46 | 30,46 | 30,46 | -18,99 | - |
| 30 apr 2024 | 30,30 | 30,30 | 30,30 | 30,30 | -18,89 | - |
| 29 apr 2024 | 30,06 | 30,06 | 30,06 | 30,06 | -18,74 | - |
| 26 apr 2024 | 30,06 | 30,06 | 30,06 | 30,06 | -18,74 | - |
| 25 apr 2024 | 30,86 | 30,86 | 30,86 | 30,86 | -19,24 | - |
| 24 apr 2024 | 31,28 | 31,28 | 31,28 | 31,28 | -19,50 | - |
| 23 apr 2024 | 31,14 | 31,58 | 31,14 | 31,58 | -19,69 | 150 |
| 22 apr 2024 | 30,76 | 30,76 | 30,76 | 30,76 | -19,18 | - |
| 19 apr 2024 | 30,76 | 30,76 | 30,76 | 30,76 | -19,18 | - |
| 18 apr 2024 | 30,76 | 30,76 | 30,76 | 30,76 | -19,18 | - |
| 17 apr 2024 | 30,86 | 30,86 | 30,86 | 30,86 | -19,24 | - |
| 16 apr 2024 | 31,14 | 31,14 | 31,14 | 31,14 | -19,41 | - |
| 15 apr 2024 | 31,42 | 31,42 | 31,42 | 31,42 | -19,59 | - |
| 12 apr 2024 | 31,42 | 31,42 | 31,42 | 31,42 | -19,59 | - |
| 11 apr 2024 | 31,42 | 31,42 | 31,42 | 31,42 | -19,59 | - |
| 10 apr 2024 | 31,42 | 31,42 | 31,42 | 31,42 | -19,59 | - |
| 09 apr 2024 | 31,42 | 31,42 | 31,42 | 31,42 | -19,59 | - |
| 08 apr 2024 | 31,42 | 31,42 | 31,42 | 31,42 | -19,59 | - |
| 05 apr 2024 | 31,42 | 31,42 | 31,42 | 31,42 | -19,59 | - |
| 04 apr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | -19,57 | - |
| 03 apr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | -19,57 | - |
| 02 apr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | -19,57 | - |
| 28 mar 2024 | 31,40 | 31,40 | 31,40 | 31,40 | -19,57 | - |
| 27 mar 2024 | 31,60 | 31,60 | 31,60 | 31,60 | -19,70 | - |
| 26 mar 2024 | 31,60 | 31,60 | 31,60 | 31,60 | -19,70 | - |
| 25 mar 2024 | 32,00 | 32,00 | 32,00 | 32,00 | -19,95 | 2 |
| 22 mar 2024 | 31,40 | 31,40 | 31,40 | 31,40 | -19,57 | - |
| 21 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | -19,08 | - |
| 20 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | -19,08 | - |
| 19 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | -19,08 | - |
| 18 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | -18,70 | - |
| 15 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | -18,33 | - |
| 14 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | -18,20 | - |
| 13 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | -18,20 | - |
| 12 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | -18,45 | - |
| 11 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | -18,70 | - |
| 08 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | -18,70 | - |
| 07 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | -18,70 | - |
| 06 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | -18,33 | - |
| 05 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | -18,20 | - |
| 04 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | -18,45 | - |
| 01 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | -18,83 | - |
| 29 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | -19,08 | - |
| 28 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | -19,08 | - |
| 27 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | -19,57 | - |
| 26 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | -19,57 | - |
| 23 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | -19,70 | - |
| 22 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | -19,57 | - |
| 21 feb 2024 | 30,00 | 30,00 | 30,00 | 30,00 | -18,70 | - |
| 20 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | -18,45 | - |
| 19 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | -18,08 | - |
| 16 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | -18,08 | - |
| *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.