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
59.557,78 +706,25 (+1,20%)
ABB Ltd (ABBN.SW)
Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 05:31PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 44,73 | 45,05 | 44,56 | 44,94 | 44,94 | 2.485.486 |
| 25 apr 2024 | 44,58 | 44,76 | 44,14 | 44,51 | 44,51 | 2.994.462 |
| 24 apr 2024 | 44,56 | 45,04 | 44,51 | 44,55 | 44,55 | 2.595.094 |
| 23 apr 2024 | 44,31 | 44,53 | 44,05 | 44,47 | 44,47 | 2.705.970 |
| 22 apr 2024 | 44,86 | 44,99 | 43,99 | 44,08 | 44,08 | 3.636.494 |
| 19 apr 2024 | 43,75 | 44,70 | 43,45 | 44,64 | 44,64 | 4.913.532 |
| 18 apr 2024 | 43,56 | 44,40 | 43,54 | 44,33 | 44,33 | 6.713.891 |
| 17 apr 2024 | 41,45 | 41,99 | 41,45 | 41,72 | 41,72 | 2.761.254 |
| 16 apr 2024 | 41,70 | 41,78 | 41,26 | 41,45 | 41,45 | 3.414.244 |
| 15 apr 2024 | 41,82 | 42,69 | 41,69 | 42,20 | 42,20 | 3.025.968 |
| 12 apr 2024 | 42,48 | 42,68 | 41,69 | 41,87 | 41,87 | 2.677.173 |
| 11 apr 2024 | 42,38 | 42,63 | 41,62 | 42,12 | 42,12 | 2.903.534 |
| 10 apr 2024 | 42,11 | 42,43 | 41,65 | 42,40 | 42,40 | 2.514.408 |
| 09 apr 2024 | 42,05 | 42,38 | 41,77 | 41,93 | 41,93 | 2.643.835 |
| 08 apr 2024 | 41,90 | 42,32 | 41,84 | 42,09 | 42,09 | 2.520.658 |
| 05 apr 2024 | 41,79 | 41,83 | 41,26 | 41,80 | 41,80 | 2.933.139 |
| 04 apr 2024 | 42,12 | 42,33 | 41,90 | 42,33 | 42,33 | 3.172.229 |
| 03 apr 2024 | 41,70 | 42,05 | 41,61 | 41,96 | 41,96 | 3.325.272 |
| 02 apr 2024 | 41,85 | 42,29 | 41,59 | 41,65 | 41,65 | 3.168.884 |
| 28 mar 2024 | 42,05 | 42,19 | 41,82 | 41,89 | 41,89 | 3.129.983 |
| 27 mar 2024 | 42,05 | 42,41 | 41,36 | 42,03 | 42,03 | 3.423.072 |
| 26 mar 2024 | 41,80 | 42,36 | 41,71 | 42,22 | 42,22 | 2.943.150 |
| 25 mar 2024 | 42,01 | 42,27 | 41,61 | 41,81 | 41,81 | 3.231.991 |
| 25 mar 2024 | 0.87 Dividendo | |||||
| 22 mar 2024 | 42,73 | 42,94 | 42,33 | 42,81 | 41,94 | 3.390.825 |
| 21 mar 2024 | 42,85 | 42,91 | 42,27 | 42,87 | 42,00 | 3.765.828 |
| 20 mar 2024 | 42,10 | 42,57 | 41,94 | 42,19 | 41,33 | 3.282.915 |
| 19 mar 2024 | 42,29 | 42,55 | 41,34 | 41,93 | 41,08 | 5.324.521 |
| 18 mar 2024 | 42,42 | 42,47 | 42,19 | 42,30 | 41,44 | 3.170.244 |
| 15 mar 2024 | 42,27 | 42,40 | 41,92 | 42,40 | 41,54 | 14.619.323 |
| 14 mar 2024 | 42,15 | 42,72 | 42,09 | 42,31 | 41,45 | 5.325.771 |
| 13 mar 2024 | 41,69 | 42,08 | 41,50 | 42,05 | 41,20 | 4.401.158 |
| 12 mar 2024 | 41,02 | 41,52 | 40,69 | 41,52 | 40,68 | 4.394.509 |
| 11 mar 2024 | 40,61 | 40,95 | 40,27 | 40,95 | 40,12 | 3.025.226 |
| 08 mar 2024 | 40,79 | 41,06 | 40,76 | 40,99 | 40,16 | 4.069.419 |
| 07 mar 2024 | 40,60 | 40,92 | 40,35 | 40,84 | 40,01 | 3.480.086 |
| 06 mar 2024 | 40,32 | 40,70 | 40,17 | 40,70 | 39,87 | 2.951.136 |
| 05 mar 2024 | 40,78 | 40,89 | 40,26 | 40,38 | 39,56 | 2.714.691 |
| 04 mar 2024 | 40,70 | 40,82 | 40,52 | 40,82 | 39,99 | 2.880.288 |
| 01 mar 2024 | 40,89 | 41,10 | 40,65 | 40,74 | 39,91 | 2.333.676 |
| 29 feb 2024 | 40,35 | 40,72 | 40,33 | 40,72 | 39,89 | 5.427.356 |
| 28 feb 2024 | 40,18 | 40,35 | 40,10 | 40,35 | 39,53 | 2.889.255 |
| 27 feb 2024 | 40,34 | 40,46 | 40,01 | 40,19 | 39,37 | 2.526.448 |
| 26 feb 2024 | 40,15 | 40,48 | 40,03 | 40,34 | 39,52 | 2.992.766 |
| 23 feb 2024 | 39,98 | 40,62 | 39,31 | 40,37 | 39,55 | 3.059.851 |
| 22 feb 2024 | 40,42 | 40,81 | 40,42 | 40,62 | 39,79 | 2.669.863 |
| 21 feb 2024 | 40,12 | 40,31 | 39,85 | 40,18 | 39,36 | 2.185.464 |
| 20 feb 2024 | 40,03 | 40,22 | 39,91 | 40,15 | 39,33 | 1.897.271 |
| 19 feb 2024 | 39,71 | 40,05 | 39,59 | 40,03 | 39,22 | 2.135.191 |
| 16 feb 2024 | 39,36 | 40,07 | 39,36 | 40,04 | 39,23 | 3.407.730 |
| 15 feb 2024 | 39,26 | 39,53 | 39,13 | 39,39 | 38,59 | 3.363.302 |
| 14 feb 2024 | 38,21 | 39,04 | 38,18 | 38,92 | 38,13 | 2.548.236 |
| 13 feb 2024 | 38,50 | 38,60 | 37,79 | 38,14 | 37,36 | 3.019.237 |
| 12 feb 2024 | 38,40 | 38,50 | 38,22 | 38,43 | 37,65 | 2.069.224 |
| 09 feb 2024 | 38,03 | 38,30 | 38,01 | 38,14 | 37,36 | 1.630.977 |
| 08 feb 2024 | 38,09 | 38,30 | 37,86 | 38,04 | 37,27 | 1.864.003 |
| 07 feb 2024 | 37,58 | 38,05 | 37,54 | 37,89 | 37,12 | 2.249.002 |
| 06 feb 2024 | 37,63 | 37,70 | 37,15 | 37,56 | 36,80 | 2.373.370 |
| 05 feb 2024 | 37,71 | 37,77 | 37,10 | 37,30 | 36,54 | 3.029.993 |
| 02 feb 2024 | 37,84 | 37,93 | 37,23 | 37,77 | 37,00 | 3.616.888 |
| 01 feb 2024 | 36,60 | 37,71 | 36,47 | 37,30 | 36,54 | 4.050.181 |
| 31 gen 2024 | 37,40 | 37,62 | 36,67 | 36,69 | 35,94 | 5.227.687 |
| 30 gen 2024 | 37,20 | 37,35 | 37,07 | 37,31 | 36,55 | 2.437.790 |
| 29 gen 2024 | 36,60 | 37,01 | 36,50 | 36,95 | 36,20 | 4.224.290 |
| 26 gen 2024 | 36,31 | 36,77 | 36,24 | 36,76 | 36,01 | 2.168.594 |
| 25 gen 2024 | 36,11 | 36,59 | 36,03 | 36,58 | 35,84 | 2.542.097 |
| 24 gen 2024 | 36,45 | 36,50 | 35,99 | 36,28 | 35,54 | 2.352.757 |
| 23 gen 2024 | 36,50 | 36,51 | 35,91 | 35,94 | 35,21 | 2.500.911 |
| 22 gen 2024 | 35,66 | 36,35 | 35,66 | 36,26 | 35,52 | 3.410.554 |
| 19 gen 2024 | 36,07 | 36,30 | 35,15 | 35,28 | 34,56 | 7.465.675 |
| 18 gen 2024 | 36,14 | 36,62 | 35,98 | 36,62 | 35,88 | 2.527.249 |
| 17 gen 2024 | 35,90 | 36,11 | 35,75 | 36,10 | 35,37 | 2.637.629 |
| 16 gen 2024 | 36,25 | 36,42 | 36,08 | 36,31 | 35,57 | 1.727.731 |
| 15 gen 2024 | 36,56 | 36,60 | 36,37 | 36,42 | 35,68 | 1.491.268 |
| 12 gen 2024 | 36,49 | 36,76 | 36,36 | 36,62 | 35,88 | 2.270.106 |
| 11 gen 2024 | 36,56 | 36,81 | 36,18 | 36,28 | 35,54 | 2.005.136 |
| 10 gen 2024 | 36,26 | 36,48 | 36,23 | 36,35 | 35,61 | 2.471.410 |
| 09 gen 2024 | 36,33 | 36,37 | 36,00 | 36,20 | 35,46 | 2.304.037 |
| 08 gen 2024 | 35,83 | 36,30 | 35,77 | 36,30 | 35,56 | 2.224.328 |
| 05 gen 2024 | 36,25 | 36,32 | 35,71 | 35,98 | 35,25 | 2.519.254 |
| 04 gen 2024 | 35,99 | 36,52 | 35,95 | 36,47 | 35,73 | 3.560.633 |
| 03 gen 2024 | 37,26 | 37,26 | 35,95 | 36,12 | 35,39 | 4.365.665 |
| 29 dic 2023 | 37,24 | 37,32 | 37,12 | 37,30 | 36,54 | 1.810.717 |
| 28 dic 2023 | 37,31 | 37,37 | 37,04 | 37,05 | 36,30 | 1.593.899 |
| 27 dic 2023 | 37,31 | 37,41 | 37,11 | 37,30 | 36,54 | 1.708.447 |
| 22 dic 2023 | 37,20 | 37,36 | 37,15 | 37,26 | 36,50 | 1.729.441 |
| 21 dic 2023 | 37,41 | 37,49 | 37,11 | 37,29 | 36,53 | 2.304.783 |
| 20 dic 2023 | 37,64 | 37,67 | 37,38 | 37,51 | 36,75 | 2.893.059 |
| 19 dic 2023 | 37,28 | 37,75 | 37,24 | 37,57 | 36,81 | 2.525.242 |
| 18 dic 2023 | 37,50 | 37,78 | 37,22 | 37,45 | 36,69 | 3.098.389 |
| 15 dic 2023 | 37,59 | 37,87 | 37,50 | 37,77 | 37,00 | 7.513.141 |
| 14 dic 2023 | 37,44 | 37,56 | 37,16 | 37,45 | 36,69 | 3.683.592 |
| 13 dic 2023 | 37,00 | 37,39 | 36,96 | 36,96 | 36,21 | 3.199.606 |
| 12 dic 2023 | 37,00 | 37,07 | 36,69 | 36,91 | 36,16 | 4.706.395 |
| 11 dic 2023 | 36,38 | 36,97 | 36,22 | 36,97 | 36,22 | 3.629.907 |
| 08 dic 2023 | 35,55 | 36,11 | 35,48 | 35,97 | 35,24 | 2.794.675 |
| 07 dic 2023 | 35,40 | 35,59 | 35,28 | 35,50 | 34,78 | 2.015.850 |
| 06 dic 2023 | 35,42 | 35,66 | 35,26 | 35,46 | 34,74 | 3.366.563 |
| 05 dic 2023 | 34,56 | 35,42 | 34,56 | 35,38 | 34,66 | 2.860.494 |
| 04 dic 2023 | 35,12 | 35,15 | 34,72 | 34,86 | 34,15 | 2.588.015 |
| *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.