Italia markets close in 4 hours 24 minutes
FTSE MIB
33.818,88 +72,22 (+0,21%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,43 +0,43 (+0,54%) Bitcoin EUR
54.179,34 +248,93 (+0,46%)
American Express Co (AEC1.HA)
Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:04AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 216,10 | 216,10 | 216,10 | 216,10 | 216,10 | 15 |
| 30 apr 2024 | 222,35 | 222,35 | 222,35 | 222,35 | 222,35 | - |
| 29 apr 2024 | 219,40 | 219,40 | 219,40 | 219,40 | 219,40 | - |
| 26 apr 2024 | 219,65 | 219,65 | 219,65 | 219,65 | 219,65 | - |
| 25 apr 2024 | 221,65 | 221,65 | 221,65 | 221,65 | 221,65 | - |
| 24 apr 2024 | 222,70 | 222,70 | 222,70 | 222,70 | 222,70 | - |
| 23 apr 2024 | 217,80 | 217,80 | 217,80 | 217,80 | 217,80 | - |
| 22 apr 2024 | 216,35 | 216,35 | 216,35 | 216,35 | 216,35 | - |
| 19 apr 2024 | 200,55 | 200,55 | 200,55 | 200,55 | 200,55 | - |
| 18 apr 2024 | 203,60 | 203,60 | 203,60 | 203,60 | 203,60 | - |
| 17 apr 2024 | 205,05 | 205,05 | 205,05 | 205,05 | 205,05 | - |
| 16 apr 2024 | 204,65 | 204,65 | 204,65 | 204,65 | 204,65 | - |
| 15 apr 2024 | 204,70 | 204,70 | 204,70 | 204,70 | 204,70 | - |
| 12 apr 2024 | 203,65 | 203,65 | 203,65 | 203,65 | 203,65 | - |
| 11 apr 2024 | 201,75 | 201,75 | 201,75 | 201,75 | 201,75 | - |
| 10 apr 2024 | 202,50 | 202,50 | 202,50 | 202,50 | 202,50 | - |
| 09 apr 2024 | 206,70 | 206,70 | 206,70 | 206,70 | 206,70 | - |
| 08 apr 2024 | 204,55 | 206,70 | 204,55 | 206,70 | 206,70 | 15 |
| 05 apr 2024 | 202,35 | 202,35 | 202,35 | 202,35 | 202,35 | - |
| 04 apr 2024 | 207,85 | 207,85 | 207,85 | 207,85 | 207,85 | - |
| 04 apr 2024 | 0.7 Dividendo | |||||
| 03 apr 2024 | 208,05 | 208,05 | 208,05 | 208,05 | 207,35 | - |
| 02 apr 2024 | 211,20 | 211,20 | 211,20 | 211,20 | 210,49 | - |
| 28 mar 2024 | 210,00 | 210,00 | 210,00 | 210,00 | 209,29 | - |
| 27 mar 2024 | 208,10 | 208,10 | 208,10 | 208,10 | 207,40 | - |
| 26 mar 2024 | 208,30 | 208,30 | 208,30 | 208,30 | 207,60 | - |
| 25 mar 2024 | 208,50 | 208,80 | 208,50 | 208,80 | 208,10 | 48 |
| 22 mar 2024 | 211,40 | 211,40 | 211,40 | 211,40 | 210,69 | - |
| 21 mar 2024 | 209,00 | 209,00 | 209,00 | 209,00 | 208,30 | - |
| 20 mar 2024 | 203,80 | 203,80 | 203,80 | 203,80 | 203,11 | - |
| 19 mar 2024 | 203,00 | 203,00 | 203,00 | 203,00 | 202,32 | - |
| 18 mar 2024 | 200,70 | 200,70 | 200,70 | 200,70 | 200,02 | - |
| 15 mar 2024 | 202,40 | 202,40 | 202,40 | 202,40 | 201,72 | - |
| 14 mar 2024 | 203,70 | 203,70 | 203,70 | 203,70 | 203,01 | - |
| 13 mar 2024 | 203,60 | 203,60 | 203,60 | 203,60 | 202,91 | - |
| 12 mar 2024 | 201,40 | 201,40 | 201,40 | 201,40 | 200,72 | - |
| 11 mar 2024 | 203,20 | 203,20 | 203,20 | 203,20 | 202,52 | - |
| 08 mar 2024 | 203,30 | 203,30 | 203,30 | 203,30 | 202,62 | - |
| 07 mar 2024 | 199,35 | 199,35 | 199,35 | 199,35 | 198,68 | - |
| 06 mar 2024 | 199,30 | 199,30 | 199,30 | 199,30 | 198,63 | - |
| 05 mar 2024 | 200,90 | 200,90 | 200,90 | 200,90 | 200,22 | - |
| 04 mar 2024 | 202,60 | 202,60 | 202,60 | 202,60 | 201,92 | - |
| 01 mar 2024 | 202,50 | 204,40 | 202,50 | 204,40 | 203,71 | 1 |
| 29 feb 2024 | 200,60 | 200,60 | 200,60 | 200,60 | 199,93 | - |
| 28 feb 2024 | 201,10 | 202,20 | 201,10 | 202,20 | 201,52 | 5 |
| 27 feb 2024 | 199,10 | 199,10 | 199,10 | 199,10 | 198,43 | - |
| 26 feb 2024 | 197,45 | 197,45 | 197,45 | 197,45 | 196,79 | - |
| 23 feb 2024 | 197,15 | 197,15 | 197,15 | 197,15 | 196,49 | - |
| 22 feb 2024 | 194,35 | 194,35 | 194,35 | 194,35 | 193,70 | - |
| 21 feb 2024 | 195,70 | 195,70 | 195,70 | 195,70 | 195,04 | - |
| 20 feb 2024 | 196,50 | 196,50 | 196,50 | 196,50 | 195,84 | - |
| 19 feb 2024 | 197,00 | 197,00 | 197,00 | 197,00 | 196,34 | - |
| 16 feb 2024 | 198,05 | 198,05 | 198,05 | 198,05 | 197,38 | - |
| 15 feb 2024 | 196,25 | 196,25 | 196,25 | 196,25 | 195,59 | - |
| 14 feb 2024 | 195,45 | 195,45 | 195,45 | 195,45 | 194,79 | - |
| 13 feb 2024 | 196,20 | 196,20 | 196,20 | 196,20 | 195,54 | - |
| 12 feb 2024 | 196,10 | 196,10 | 196,10 | 196,10 | 195,44 | - |
| 09 feb 2024 | 194,85 | 194,85 | 194,85 | 194,85 | 194,19 | - |
| 08 feb 2024 | 193,70 | 193,70 | 193,70 | 193,70 | 193,05 | - |
| 07 feb 2024 | 190,85 | 190,85 | 190,85 | 190,85 | 190,21 | - |
| 06 feb 2024 | 190,85 | 190,85 | 190,85 | 190,85 | 190,21 | - |
| 05 feb 2024 | 190,50 | 190,50 | 190,50 | 190,50 | 189,86 | - |
| 02 feb 2024 | 186,25 | 186,25 | 186,25 | 186,25 | 185,62 | - |
| 01 feb 2024 | 185,35 | 185,35 | 185,35 | 185,35 | 184,73 | - |
| 31 gen 2024 | 187,00 | 187,00 | 187,00 | 187,00 | 186,37 | - |
| 30 gen 2024 | 184,65 | 184,65 | 184,65 | 184,65 | 184,03 | - |
| 29 gen 2024 | 184,65 | 186,75 | 184,65 | 185,25 | 184,63 | 18 |
| 26 gen 2024 | 171,55 | 171,55 | 171,55 | 171,55 | 170,97 | - |
| 25 gen 2024 | 170,60 | 173,25 | 170,60 | 173,25 | 172,67 | 10 |
| 24 gen 2024 | 170,20 | 170,20 | 170,20 | 170,20 | 169,63 | - |
| 23 gen 2024 | 168,90 | 168,90 | 168,90 | 168,90 | 168,33 | - |
| 22 gen 2024 | 167,50 | 167,50 | 167,50 | 167,50 | 166,94 | - |
| 19 gen 2024 | 164,55 | 164,55 | 164,55 | 164,55 | 164,00 | - |
| 18 gen 2024 | 165,30 | 165,30 | 165,30 | 165,30 | 164,74 | - |
| 17 gen 2024 | 165,30 | 165,30 | 165,30 | 165,30 | 164,74 | - |
| 16 gen 2024 | 164,60 | 164,60 | 164,60 | 164,60 | 164,05 | - |
| 15 gen 2024 | 167,85 | 167,85 | 167,85 | 167,85 | 167,29 | - |
| 12 gen 2024 | 167,85 | 167,85 | 167,85 | 167,85 | 167,29 | - |
| 11 gen 2024 | 168,10 | 168,10 | 168,10 | 168,10 | 167,53 | - |
| 10 gen 2024 | 168,75 | 168,75 | 168,75 | 168,75 | 168,18 | - |
| 09 gen 2024 | 171,95 | 171,95 | 171,95 | 171,95 | 171,37 | - |
| 08 gen 2024 | 171,95 | 171,95 | 171,95 | 171,95 | 171,37 | 5 |
| 05 gen 2024 | 170,55 | 170,55 | 170,55 | 170,55 | 169,98 | - |
| 04 gen 2024 | 172,25 | 172,25 | 172,25 | 172,25 | 171,67 | - |
| 04 gen 2024 | 0.6 Dividendo | |||||
| 03 gen 2024 | 171,00 | 171,00 | 171,00 | 171,00 | 169,83 | - |
| 02 gen 2024 | 169,55 | 169,55 | 169,55 | 169,55 | 168,39 | - |
| 29 dic 2023 | 169,15 | 169,15 | 169,15 | 169,15 | 167,99 | - |
| 28 dic 2023 | 167,70 | 167,70 | 167,70 | 167,70 | 166,55 | - |
| 27 dic 2023 | 167,55 | 167,55 | 167,55 | 167,55 | 166,40 | - |
| 22 dic 2023 | 166,90 | 167,15 | 166,90 | 167,15 | 166,00 | 3 |
| 21 dic 2023 | 165,25 | 165,25 | 165,25 | 165,25 | 164,12 | - |
| 20 dic 2023 | 168,95 | 168,95 | 168,95 | 168,95 | 167,79 | - |
| 19 dic 2023 | 166,60 | 166,60 | 166,60 | 166,60 | 165,46 | - |
| 18 dic 2023 | 165,10 | 165,10 | 165,10 | 165,10 | 163,97 | - |
| 15 dic 2023 | 162,35 | 162,35 | 162,35 | 162,35 | 161,24 | - |
| 14 dic 2023 | 159,95 | 159,95 | 159,95 | 159,95 | 158,85 | - |
| 13 dic 2023 | 158,10 | 158,10 | 158,10 | 158,10 | 157,02 | - |
| 12 dic 2023 | 155,65 | 155,65 | 155,65 | 155,65 | 154,58 | - |
| 11 dic 2023 | 156,10 | 156,10 | 156,10 | 156,10 | 155,03 | - |
| *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.