Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0885 +0,0064 (+0,59%) Bitcoin EUR
60.541,17 +3.976,81 (+7,03%) CMC Crypto 200
1.392,50 +124,55 (+9,83%)
ARC Resources Ltd (8RC.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:20PM CEST
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | 16,79 | 17,27 | 16,79 | 17,15 | 17,15 | - |
| 14 mag 2024 | 17,04 | 17,21 | 16,81 | 16,81 | 16,81 | - |
| 13 mag 2024 | 16,94 | 17,48 | 16,94 | 17,48 | 17,48 | - |
| 10 mag 2024 | 17,21 | 17,50 | 17,20 | 17,50 | 17,50 | - |
| 09 mag 2024 | 17,07 | 17,35 | 17,07 | 17,28 | 17,28 | - |
| 08 mag 2024 | 16,77 | 17,26 | 16,65 | 17,26 | 17,26 | - |
| 07 mag 2024 | 16,95 | 17,11 | 16,89 | 17,11 | 17,11 | - |
| 06 mag 2024 | 16,44 | 16,99 | 16,44 | 16,99 | 16,99 | - |
| 03 mag 2024 | 16,59 | 16,71 | 16,53 | 16,59 | 16,59 | - |
| 02 mag 2024 | 16,38 | 16,98 | 16,38 | 16,73 | 16,73 | 520 |
| 30 apr 2024 | 17,29 | 17,30 | 16,92 | 16,92 | 16,92 | - |
| 29 apr 2024 | 17,22 | 17,47 | 17,20 | 17,40 | 17,40 | - |
| 26 apr 2024 | 17,30 | 17,59 | 17,25 | 17,59 | 17,59 | - |
| 25 apr 2024 | 16,85 | 17,16 | 16,85 | 17,16 | 17,16 | - |
| 24 apr 2024 | 16,97 | 17,14 | 16,97 | 17,12 | 17,12 | - |
| 23 apr 2024 | 16,74 | 17,22 | 16,60 | 17,22 | 17,22 | - |
| 22 apr 2024 | 16,57 | 17,01 | 16,54 | 17,01 | 17,01 | - |
| 19 apr 2024 | 16,82 | 17,15 | 16,70 | 16,93 | 16,93 | - |
| 18 apr 2024 | 16,75 | 17,10 | 16,66 | 16,95 | 16,95 | - |
| 17 apr 2024 | 16,92 | 17,30 | 16,83 | 16,86 | 16,86 | - |
| 16 apr 2024 | 16,85 | 17,25 | 16,79 | 17,25 | 17,25 | - |
| 15 apr 2024 | 17,07 | 17,31 | 17,01 | 17,09 | 17,09 | - |
| 12 apr 2024 | 17,20 | 17,72 | 17,20 | 17,45 | 17,45 | - |
| 11 apr 2024 | 17,43 | 17,68 | 17,38 | 17,59 | 17,59 | - |
| 10 apr 2024 | 16,91 | 17,66 | 16,81 | 17,66 | 17,66 | - |
| 09 apr 2024 | 17,07 | 17,17 | 17,07 | 17,17 | 17,17 | - |
| 08 apr 2024 | 17,10 | 17,47 | 17,10 | 17,47 | 17,47 | - |
| 05 apr 2024 | 16,95 | 17,13 | 16,88 | 17,13 | 17,13 | - |
| 04 apr 2024 | 16,68 | 16,92 | 16,65 | 16,92 | 16,92 | - |
| 03 apr 2024 | 16,32 | 16,40 | 16,32 | 16,40 | 16,40 | - |
| 02 apr 2024 | 16,45 | 16,51 | 16,44 | 16,44 | 16,44 | - |
| 28 mar 2024 | 16,00 | 16,38 | 16,00 | 16,34 | 16,34 | - |
| 27 mar 2024 | 15,67 | 16,11 | 15,67 | 16,11 | 16,11 | - |
| 27 mar 2024 | 0.17 Dividendo | |||||
| 26 mar 2024 | 15,83 | 16,08 | 15,82 | 15,92 | 15,75 | 70 |
| 25 mar 2024 | 15,70 | 16,19 | 15,70 | 16,05 | 15,88 | 500 |
| 22 mar 2024 | 15,57 | 15,86 | 15,54 | 15,86 | 15,69 | - |
| 21 mar 2024 | 15,85 | 15,97 | 15,75 | 15,92 | 15,75 | - |
| 20 mar 2024 | 15,65 | 16,08 | 15,60 | 15,97 | 15,80 | - |
| 19 mar 2024 | 15,67 | 16,18 | 15,67 | 16,08 | 15,91 | - |
| 18 mar 2024 | 15,49 | 16,03 | 15,47 | 16,03 | 15,86 | - |
| 15 mar 2024 | 15,36 | 15,92 | 15,31 | 15,92 | 15,75 | - |
| 14 mar 2024 | 15,41 | 15,51 | 15,41 | 15,51 | 15,34 | - |
| 13 mar 2024 | 15,21 | 15,72 | 15,18 | 15,60 | 15,43 | - |
| 12 mar 2024 | 15,24 | 15,44 | 15,18 | 15,41 | 15,25 | - |
| 11 mar 2024 | 15,54 | 15,64 | 15,52 | 15,52 | 15,35 | - |
| 08 mar 2024 | 15,69 | 15,91 | 15,51 | 15,75 | 15,59 | - |
| 07 mar 2024 | 15,67 | 16,02 | 15,61 | 15,87 | 15,70 | - |
| 06 mar 2024 | 15,83 | 16,17 | 15,83 | 15,86 | 15,69 | - |
| 05 mar 2024 | 15,50 | 16,07 | 15,44 | 16,04 | 15,87 | - |
| 04 mar 2024 | 15,57 | 16,00 | 15,56 | 15,83 | 15,66 | 77 |
| 01 mar 2024 | 15,55 | 16,03 | 15,51 | 16,03 | 15,86 | 300 |
| 29 feb 2024 | 15,55 | 15,70 | 15,52 | 15,70 | 15,53 | - |
| 28 feb 2024 | 15,44 | 15,44 | 15,34 | 15,34 | 15,17 | - |
| 27 feb 2024 | 15,28 | 15,64 | 15,25 | 15,64 | 15,47 | - |
| 26 feb 2024 | 15,13 | 15,53 | 15,06 | 15,53 | 15,36 | - |
| 23 feb 2024 | 15,28 | 15,40 | 15,23 | 15,31 | 15,14 | - |
| 22 feb 2024 | 15,47 | 15,65 | 15,40 | 15,65 | 15,48 | - |
| 21 feb 2024 | 14,75 | 15,37 | 14,69 | 15,37 | 15,20 | - |
| 20 feb 2024 | 15,11 | 15,75 | 15,01 | 15,07 | 14,91 | 192 |
| 19 feb 2024 | 14,98 | 15,06 | 14,98 | 15,06 | 14,90 | - |
| 16 feb 2024 | 14,90 | 15,34 | 14,84 | 15,34 | 15,17 | 1.000 |
| 15 feb 2024 | 14,41 | 14,90 | 14,38 | 14,90 | 14,74 | - |
| 14 feb 2024 | 14,47 | 14,59 | 14,47 | 14,59 | 14,43 | - |
| 13 feb 2024 | 14,84 | 14,84 | 14,76 | 14,82 | 14,66 | - |
| 12 feb 2024 | 14,36 | 15,15 | 14,36 | 14,95 | 14,79 | 250 |
| 09 feb 2024 | 13,81 | 14,64 | 13,81 | 14,53 | 14,37 | 200 |
| 08 feb 2024 | 13,61 | 14,08 | 13,57 | 14,06 | 13,91 | - |
| 07 feb 2024 | 13,53 | 13,60 | 13,46 | 13,46 | 13,31 | - |
| 06 feb 2024 | 13,63 | 13,93 | 13,60 | 13,83 | 13,69 | - |
| 05 feb 2024 | 13,73 | 13,87 | 13,52 | 13,87 | 13,72 | - |
| 02 feb 2024 | 14,01 | 14,15 | 13,96 | 14,15 | 14,00 | - |
| 01 feb 2024 | 14,13 | 14,21 | 14,13 | 14,21 | 14,06 | - |
| 31 gen 2024 | 14,23 | 14,36 | 14,10 | 14,36 | 14,20 | - |
| 30 gen 2024 | 14,31 | 14,52 | 14,22 | 14,52 | 14,36 | - |
| 29 gen 2024 | 14,46 | 14,51 | 14,46 | 14,49 | 14,33 | - |
| 26 gen 2024 | 14,49 | 14,72 | 14,40 | 14,40 | 14,25 | - |
| 25 gen 2024 | 14,23 | 14,58 | 14,23 | 14,58 | 14,43 | - |
| 24 gen 2024 | 13,89 | 14,44 | 13,85 | 14,44 | 14,28 | - |
| 23 gen 2024 | 13,49 | 14,12 | 13,46 | 14,12 | 13,97 | - |
| 22 gen 2024 | 13,66 | 13,86 | 13,58 | 13,58 | 13,43 | - |
| 19 gen 2024 | 13,72 | 13,94 | 13,72 | 13,94 | 13,79 | - |
| 18 gen 2024 | 13,79 | 14,12 | 13,73 | 13,93 | 13,79 | - |
| 17 gen 2024 | 13,98 | 14,02 | 13,70 | 13,90 | 13,75 | - |
| 16 gen 2024 | 14,91 | 14,91 | 14,50 | 14,50 | 14,35 | - |
| 15 gen 2024 | 14,50 | 15,05 | 14,43 | 15,05 | 14,89 | - |
| 12 gen 2024 | 14,21 | 14,71 | 14,21 | 14,65 | 14,49 | 1.105 |
| 11 gen 2024 | 13,78 | 14,08 | 13,78 | 13,95 | 13,80 | - |
| 10 gen 2024 | 13,65 | 14,00 | 13,61 | 13,91 | 13,76 | 62 |
| 09 gen 2024 | 13,42 | 13,63 | 13,42 | 13,52 | 13,38 | - |
| 08 gen 2024 | 13,56 | 13,59 | 13,47 | 13,59 | 13,45 | - |
| 05 gen 2024 | 13,60 | 13,81 | 13,60 | 13,81 | 13,66 | - |
| 04 gen 2024 | 13,55 | 13,74 | 13,45 | 13,71 | 13,56 | - |
| 03 gen 2024 | 13,12 | 13,70 | 13,07 | 13,70 | 13,55 | 250 |
| 02 gen 2024 | 13,28 | 13,49 | 13,28 | 13,44 | 13,29 | - |
| 29 dic 2023 | 13,19 | 13,20 | 13,16 | 13,20 | 13,06 | - |
| 28 dic 2023 | 13,35 | 13,41 | 13,18 | 13,39 | 13,25 | - |
| 28 dic 2023 | 0.17 Dividendo | |||||
| 27 dic 2023 | 13,51 | 13,56 | 13,38 | 13,56 | 13,25 | - |
| 22 dic 2023 | 13,24 | 13,49 | 13,23 | 13,49 | 13,18 | - |
| *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.