Italia markets open in 4 hours 51 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.652,70 +479,55 (+1,22%) EUR/USD
1,0720 +0,0005 (+0,04%) Bitcoin EUR
57.924,52 +1.412,59 (+2,50%) CMC Crypto 200
1.286,44 +37,31 (+2,99%)
Annaly Capital Management Inc (AAYA.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:48PM CEST
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 |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 18,72 | 18,78 | 18,72 | 18,78 | 18,78 | - |
| 24 giu 2024 | 18,58 | 18,82 | 18,56 | 18,82 | 18,82 | 70 |
| 21 giu 2024 | 18,56 | 18,62 | 18,56 | 18,62 | 18,62 | - |
| 20 giu 2024 | 18,50 | 18,66 | 18,50 | 18,63 | 18,63 | - |
| 19 giu 2024 | 18,44 | 18,50 | 18,44 | 18,50 | 18,50 | - |
| 18 giu 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 17 giu 2024 | 18,80 | 18,80 | 18,64 | 18,64 | 18,64 | - |
| 14 giu 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 13 giu 2024 | 18,29 | 18,67 | 18,29 | 18,67 | 18,67 | - |
| 12 giu 2024 | 18,03 | 18,03 | 18,02 | 18,02 | 18,02 | - |
| 11 giu 2024 | 18,15 | 18,20 | 18,09 | 18,09 | 18,09 | 75 |
| 10 giu 2024 | 18,30 | 18,30 | 18,28 | 18,28 | 18,28 | - |
| 07 giu 2024 | 18,21 | 18,23 | 18,17 | 18,23 | 18,23 | - |
| 06 giu 2024 | 18,16 | 18,28 | 18,16 | 18,28 | 18,28 | - |
| 05 giu 2024 | 18,16 | 18,20 | 18,15 | 18,17 | 18,17 | - |
| 04 giu 2024 | 18,14 | 18,22 | 18,09 | 18,22 | 18,22 | - |
| 03 giu 2024 | 18,26 | 18,26 | 18,23 | 18,23 | 18,23 | - |
| 31 mag 2024 | 17,86 | 17,94 | 17,70 | 17,94 | 17,94 | 5.551 |
| 30 mag 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
| 29 mag 2024 | 17,67 | 17,71 | 17,67 | 17,68 | 17,68 | - |
| 28 mag 2024 | 17,77 | 18,09 | 17,77 | 17,81 | 17,81 | 5.551 |
| 27 mag 2024 | 17,86 | 17,86 | 17,77 | 17,81 | 17,81 | - |
| 24 mag 2024 | 17,79 | 18,00 | 17,79 | 17,83 | 17,83 | 430 |
| 23 mag 2024 | 18,35 | 18,35 | 17,72 | 17,84 | 17,84 | - |
| 22 mag 2024 | 18,48 | 18,49 | 18,44 | 18,44 | 18,44 | - |
| 21 mag 2024 | 18,52 | 18,52 | 18,45 | 18,50 | 18,50 | 50 |
| 20 mag 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 17 mag 2024 | 18,62 | 18,68 | 18,62 | 18,68 | 18,68 | - |
| 16 mag 2024 | 18,61 | 18,79 | 18,61 | 18,79 | 18,79 | 2.500 |
| 15 mag 2024 | 18,51 | 18,71 | 18,51 | 18,62 | 18,62 | - |
| 14 mag 2024 | 18,40 | 18,55 | 18,40 | 18,55 | 18,55 | - |
| 13 mag 2024 | 18,44 | 18,48 | 18,44 | 18,45 | 18,45 | - |
| 10 mag 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 09 mag 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 08 mag 2024 | 18,20 | 18,32 | 18,20 | 18,32 | 18,32 | - |
| 07 mag 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 06 mag 2024 | 17,90 | 18,13 | 17,89 | 18,13 | 18,13 | 250 |
| 03 mag 2024 | 17,80 | 17,97 | 17,70 | 17,86 | 17,86 | - |
| 02 mag 2024 | 17,62 | 17,82 | 17,62 | 17,82 | 17,82 | - |
| 30 apr 2024 | 17,79 | 17,79 | 17,55 | 17,55 | 17,55 | - |
| 29 apr 2024 | 17,58 | 17,85 | 17,57 | 17,76 | 17,76 | - |
| 26 apr 2024 | 17,37 | 17,37 | 17,29 | 17,29 | 17,29 | - |
| 25 apr 2024 | 17,26 | 17,35 | 17,26 | 17,33 | 17,33 | - |
| 24 apr 2024 | 17,36 | 17,36 | 17,30 | 17,32 | 17,32 | - |
| 23 apr 2024 | 17,12 | 17,45 | 17,11 | 17,44 | 17,44 | - |
| 22 apr 2024 | 17,06 | 17,06 | 17,00 | 17,00 | 17,00 | 100 |
| 19 apr 2024 | 16,72 | 17,02 | 16,72 | 17,02 | 17,02 | - |
| 18 apr 2024 | 16,71 | 16,89 | 16,70 | 16,85 | 16,85 | - |
| 17 apr 2024 | 16,61 | 16,74 | 16,61 | 16,74 | 16,74 | - |
| 16 apr 2024 | 16,90 | 16,90 | 16,66 | 16,72 | 16,72 | - |
| 15 apr 2024 | 17,31 | 17,33 | 16,81 | 16,81 | 16,81 | - |
| 12 apr 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
| 11 apr 2024 | 17,26 | 17,26 | 17,18 | 17,23 | 17,23 | - |
| 10 apr 2024 | 17,83 | 17,83 | 17,10 | 17,10 | 17,10 | 25 |
| 09 apr 2024 | 17,70 | 17,73 | 17,70 | 17,73 | 17,73 | - |
| 08 apr 2024 | 17,65 | 17,72 | 17,65 | 17,72 | 17,72 | - |
| 05 apr 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
| 04 apr 2024 | 17,72 | 17,90 | 17,72 | 17,90 | 17,90 | 18 |
| 03 apr 2024 | 17,79 | 17,87 | 17,79 | 17,87 | 17,87 | - |
| 02 apr 2024 | 18,01 | 18,08 | 18,00 | 18,00 | 18,00 | 797 |
| 28 mar 2024 | 17,86 | 18,03 | 17,86 | 18,03 | 18,03 | - |
| 27 mar 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 27 mar 2024 | 0.65 Dividendo | |||||
| 26 mar 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 17,83 | - |
| 25 mar 2024 | 18,39 | 18,57 | 18,39 | 18,40 | 17,75 | 1.880 |
| 22 mar 2024 | 18,38 | 18,63 | 18,38 | 18,47 | 17,82 | 85 |
| 21 mar 2024 | 18,11 | 18,44 | 18,11 | 18,44 | 17,79 | 575 |
| 20 mar 2024 | 17,97 | 18,09 | 17,97 | 18,06 | 17,42 | - |
| 19 mar 2024 | 17,86 | 18,00 | 17,86 | 18,00 | 17,37 | - |
| 18 mar 2024 | 17,86 | 17,92 | 17,86 | 17,89 | 17,26 | - |
| 15 mar 2024 | 17,74 | 17,79 | 17,74 | 17,79 | 17,16 | - |
| 14 mar 2024 | 18,18 | 18,18 | 18,00 | 18,00 | 17,37 | 450 |
| 13 mar 2024 | 18,01 | 18,16 | 17,97 | 18,16 | 17,52 | - |
| 12 mar 2024 | 18,08 | 18,17 | 18,07 | 18,08 | 17,44 | - |
| 11 mar 2024 | 17,85 | 18,05 | 17,85 | 18,05 | 17,41 | - |
| 08 mar 2024 | 17,85 | 18,08 | 17,84 | 17,84 | 17,22 | 83 |
| 07 mar 2024 | 17,70 | 17,91 | 17,67 | 17,91 | 17,28 | - |
| 06 mar 2024 | 17,60 | 17,87 | 17,60 | 17,78 | 17,15 | - |
| 05 mar 2024 | 17,50 | 17,74 | 17,50 | 17,69 | 17,07 | - |
| 04 mar 2024 | 17,64 | 17,73 | 17,60 | 17,60 | 16,99 | - |
| 01 mar 2024 | 17,60 | 17,64 | 17,60 | 17,62 | 17,00 | 10 |
| 29 feb 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 16,61 | - |
| 28 feb 2024 | 17,37 | 17,38 | 17,34 | 17,34 | 16,73 | - |
| 27 feb 2024 | 17,25 | 17,27 | 17,22 | 17,22 | 16,61 | - |
| 26 feb 2024 | 17,38 | 17,38 | 17,33 | 17,33 | 16,72 | - |
| 23 feb 2024 | 17,30 | 17,40 | 17,28 | 17,40 | 16,79 | - |
| 22 feb 2024 | 17,25 | 17,30 | 17,25 | 17,30 | 16,69 | - |
| 21 feb 2024 | 17,20 | 17,20 | 17,18 | 17,18 | 16,58 | - |
| 20 feb 2024 | 17,07 | 17,23 | 17,03 | 17,23 | 16,62 | - |
| 19 feb 2024 | 17,20 | 17,22 | 17,16 | 17,16 | 16,56 | - |
| 16 feb 2024 | 17,44 | 17,44 | 17,35 | 17,35 | 16,74 | - |
| 15 feb 2024 | 17,08 | 17,47 | 17,08 | 17,47 | 16,86 | 2.180 |
| 14 feb 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 16,47 | - |
| 13 feb 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,00 | - |
| 12 feb 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 16,80 | - |
| 09 feb 2024 | 17,36 | 17,55 | 17,36 | 17,55 | 16,93 | - |
| 08 feb 2024 | 17,16 | 17,43 | 17,16 | 17,43 | 16,82 | - |
| 07 feb 2024 | 17,50 | 17,52 | 17,26 | 17,33 | 16,72 | 20 |
| 06 feb 2024 | 17,49 | 17,52 | 17,49 | 17,52 | 16,90 | - |
| 05 feb 2024 | 17,75 | 17,75 | 17,45 | 17,45 | 16,84 | - |
| *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.