Italia markets open in 5 hours 36 minutes
Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.816,09 -39,28 (-0,10%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
62.895,79 -1.002,57 (-1,57%) CMC Crypto 200
1.483,94 -12,52 (-0,84%)
ARYZTA AG (ARYN.SW)
Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 05:31PM CEST
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 mag 2024 | 1,7900 | 1,8330 | 1,7900 | 1,7940 | 1,7940 | 1.688.693 |
| 27 mag 2024 | 1,8170 | 1,8180 | 1,7910 | 1,7910 | 1,7910 | 613.676 |
| 24 mag 2024 | 1,7940 | 1,8200 | 1,7760 | 1,8110 | 1,8110 | 1.054.109 |
| 23 mag 2024 | 1,8000 | 1,8150 | 1,7910 | 1,8050 | 1,8050 | 1.587.811 |
| 22 mag 2024 | 1,7980 | 1,7980 | 1,7700 | 1,7950 | 1,7950 | 937.527 |
| 21 mag 2024 | 1,7900 | 1,8000 | 1,7800 | 1,7950 | 1,7950 | 1.335.300 |
| 17 mag 2024 | 1,7800 | 1,7890 | 1,7450 | 1,7870 | 1,7870 | 846.300 |
| 16 mag 2024 | 1,7580 | 1,7710 | 1,7400 | 1,7460 | 1,7460 | 826.035 |
| 15 mag 2024 | 1,7380 | 1,7780 | 1,7130 | 1,7720 | 1,7720 | 2.944.951 |
| 14 mag 2024 | 1,8130 | 1,8190 | 1,7320 | 1,7380 | 1,7380 | 2.358.286 |
| 13 mag 2024 | 1,7980 | 1,8190 | 1,7880 | 1,8150 | 1,8150 | 5.206.386 |
| 10 mag 2024 | 1,7800 | 1,8080 | 1,7790 | 1,7910 | 1,7910 | 1.356.600 |
| 08 mag 2024 | 1,7770 | 1,8000 | 1,7720 | 1,7820 | 1,7820 | 1.656.827 |
| 07 mag 2024 | 1,7950 | 1,8000 | 1,7590 | 1,7780 | 1,7780 | 1.851.122 |
| 06 mag 2024 | 1,7890 | 1,8080 | 1,7770 | 1,7880 | 1,7880 | 2.651.478 |
| 03 mag 2024 | 1,7500 | 1,7950 | 1,7500 | 1,7730 | 1,7730 | 2.606.542 |
| 02 mag 2024 | 1,7500 | 1,7560 | 1,7150 | 1,7480 | 1,7480 | 1.821.989 |
| 30 apr 2024 | 1,7110 | 1,7500 | 1,7100 | 1,7450 | 1,7450 | 2.333.679 |
| 29 apr 2024 | 1,7110 | 1,7240 | 1,6890 | 1,7240 | 1,7240 | 2.701.760 |
| 26 apr 2024 | 1,7000 | 1,7180 | 1,6900 | 1,7180 | 1,7180 | 1.244.436 |
| 25 apr 2024 | 1,7020 | 1,7150 | 1,6540 | 1,6770 | 1,6770 | 1.314.955 |
| 24 apr 2024 | 1,7100 | 1,7180 | 1,6910 | 1,7040 | 1,7040 | 1.499.761 |
| 23 apr 2024 | 1,7000 | 1,7150 | 1,6820 | 1,7110 | 1,7110 | 1.872.404 |
| 22 apr 2024 | 1,6830 | 1,7400 | 1,6660 | 1,6920 | 1,6920 | 2.909.307 |
| 19 apr 2024 | 1,6420 | 1,6850 | 1,6420 | 1,6820 | 1,6820 | 919.016 |
| 18 apr 2024 | 1,6850 | 1,6910 | 1,6400 | 1,6830 | 1,6830 | 1.348.340 |
| 17 apr 2024 | 1,6740 | 1,7170 | 1,6440 | 1,6920 | 1,6920 | 2.766.248 |
| 16 apr 2024 | 1,6300 | 1,6630 | 1,6160 | 1,6530 | 1,6530 | 1.148.757 |
| 15 apr 2024 | 1,6620 | 1,6650 | 1,6260 | 1,6580 | 1,6580 | 1.376.089 |
| 12 apr 2024 | 1,7070 | 1,7240 | 1,6620 | 1,6660 | 1,6660 | 1.741.406 |
| 11 apr 2024 | 1,7300 | 1,7370 | 1,6990 | 1,7060 | 1,7060 | 1.744.150 |
| 10 apr 2024 | 1,7650 | 1,7650 | 1,7000 | 1,7270 | 1,7270 | 1.890.752 |
| 09 apr 2024 | 1,7400 | 1,7530 | 1,7320 | 1,7500 | 1,7500 | 2.976.778 |
| 08 apr 2024 | 1,7100 | 1,7400 | 1,7080 | 1,7290 | 1,7290 | 2.692.340 |
| 05 apr 2024 | 1,6760 | 1,7120 | 1,6760 | 1,7090 | 1,7090 | 2.327.495 |
| 04 apr 2024 | 1,7090 | 1,7480 | 1,6870 | 1,7090 | 1,7090 | 2.944.109 |
| 03 apr 2024 | 1,6200 | 1,7150 | 1,6100 | 1,7140 | 1,7140 | 3.565.015 |
| 02 apr 2024 | 1,6500 | 1,6540 | 1,6020 | 1,6040 | 1,6040 | 1.158.722 |
| 28 mar 2024 | 1,6400 | 1,6570 | 1,6130 | 1,6370 | 1,6370 | 2.428.060 |
| 27 mar 2024 | 1,6700 | 1,6900 | 1,6290 | 1,6350 | 1,6350 | 2.185.431 |
| 26 mar 2024 | 1,6900 | 1,7000 | 1,6660 | 1,6880 | 1,6880 | 1.977.797 |
| 25 mar 2024 | 1,6770 | 1,7000 | 1,6630 | 1,6950 | 1,6950 | 2.453.501 |
| 22 mar 2024 | 1,6690 | 1,6810 | 1,6380 | 1,6780 | 1,6780 | 2.056.195 |
| 21 mar 2024 | 1,6950 | 1,7150 | 1,6640 | 1,6730 | 1,6730 | 2.182.656 |
| 20 mar 2024 | 1,6500 | 1,6940 | 1,6480 | 1,6900 | 1,6900 | 2.414.966 |
| 19 mar 2024 | 1,6340 | 1,6500 | 1,6110 | 1,6500 | 1,6500 | 1.291.869 |
| 18 mar 2024 | 1,6800 | 1,6870 | 1,6370 | 1,6420 | 1,6420 | 1.427.144 |
| 15 mar 2024 | 1,6500 | 1,6830 | 1,6340 | 1,6670 | 1,6670 | 2.237.633 |
| 14 mar 2024 | 1,6800 | 1,6800 | 1,6340 | 1,6520 | 1,6520 | 1.752.254 |
| 13 mar 2024 | 1,6780 | 1,6990 | 1,6400 | 1,6760 | 1,6760 | 2.326.921 |
| 12 mar 2024 | 1,6400 | 1,6970 | 1,6360 | 1,6760 | 1,6760 | 4.448.296 |
| 11 mar 2024 | 1,5550 | 1,6400 | 1,5260 | 1,6340 | 1,6340 | 3.941.931 |
| 08 mar 2024 | 1,5250 | 1,5640 | 1,5130 | 1,5550 | 1,5550 | 2.434.150 |
| 07 mar 2024 | 1,5020 | 1,5400 | 1,4800 | 1,5250 | 1,5250 | 2.281.963 |
| 06 mar 2024 | 1,5000 | 1,5140 | 1,3980 | 1,5070 | 1,5070 | 7.170.109 |
| 05 mar 2024 | 1,5610 | 1,5710 | 1,4780 | 1,5040 | 1,5040 | 5.597.341 |
| 04 mar 2024 | 1,6120 | 1,6650 | 1,5700 | 1,5860 | 1,5860 | 5.656.376 |
| 01 mar 2024 | 1,5750 | 1,5770 | 1,5340 | 1,5700 | 1,5700 | 2.522.837 |
| 29 feb 2024 | 1,5590 | 1,5700 | 1,5370 | 1,5640 | 1,5640 | 2.522.721 |
| 28 feb 2024 | 1,5730 | 1,5730 | 1,5350 | 1,5590 | 1,5590 | 1.965.840 |
| 27 feb 2024 | 1,5600 | 1,5780 | 1,5440 | 1,5730 | 1,5730 | 1.667.118 |
| 26 feb 2024 | 1,5640 | 1,5830 | 1,5580 | 1,5700 | 1,5700 | 1.121.941 |
| 23 feb 2024 | 1,5550 | 1,5650 | 1,5350 | 1,5630 | 1,5630 | 1.244.736 |
| 22 feb 2024 | 1,5300 | 1,5590 | 1,5290 | 1,5510 | 1,5510 | 1.240.087 |
| 21 feb 2024 | 1,5200 | 1,5460 | 1,5200 | 1,5350 | 1,5350 | 674.855 |
| 20 feb 2024 | 1,5140 | 1,5500 | 1,5140 | 1,5350 | 1,5350 | 1.502.864 |
| 19 feb 2024 | 1,5030 | 1,5400 | 1,5020 | 1,5320 | 1,5320 | 1.227.724 |
| 16 feb 2024 | 1,5300 | 1,5400 | 1,4920 | 1,5070 | 1,5070 | 1.972.892 |
| 15 feb 2024 | 1,5400 | 1,5470 | 1,5100 | 1,5280 | 1,5280 | 1.983.786 |
| 14 feb 2024 | 1,5400 | 1,5480 | 1,5310 | 1,5370 | 1,5370 | 1.761.682 |
| 13 feb 2024 | 1,5580 | 1,5620 | 1,5310 | 1,5400 | 1,5400 | 871.004 |
| 12 feb 2024 | 1,5600 | 1,5700 | 1,5310 | 1,5370 | 1,5370 | 891.032 |
| 09 feb 2024 | 1,5760 | 1,5880 | 1,5310 | 1,5500 | 1,5500 | 1.385.353 |
| 08 feb 2024 | 1,5810 | 1,6120 | 1,5800 | 1,5890 | 1,5890 | 1.041.534 |
| 07 feb 2024 | 1,5600 | 1,5950 | 1,5600 | 1,5810 | 1,5810 | 1.581.537 |
| 06 feb 2024 | 1,5980 | 1,5980 | 1,5290 | 1,5810 | 1,5810 | 2.817.066 |
| 05 feb 2024 | 1,5600 | 1,6100 | 1,5600 | 1,5880 | 1,5880 | 1.583.443 |
| 02 feb 2024 | 1,5750 | 1,5880 | 1,5560 | 1,5630 | 1,5630 | 791.033 |
| 01 feb 2024 | 1,5620 | 1,5850 | 1,5510 | 1,5730 | 1,5730 | 1.046.462 |
| 31 gen 2024 | 1,5400 | 1,5650 | 1,5400 | 1,5550 | 1,5550 | 1.831.837 |
| 30 gen 2024 | 1,5570 | 1,5570 | 1,5020 | 1,5380 | 1,5380 | 1.463.689 |
| 29 gen 2024 | 1,5700 | 1,5700 | 1,5230 | 1,5500 | 1,5500 | 1.677.886 |
| 26 gen 2024 | 1,5940 | 1,5940 | 1,5610 | 1,5740 | 1,5740 | 868.216 |
| 25 gen 2024 | 1,5690 | 1,5940 | 1,5600 | 1,5830 | 1,5830 | 1.392.735 |
| 24 gen 2024 | 1,5530 | 1,5930 | 1,5460 | 1,5840 | 1,5840 | 2.412.235 |
| 23 gen 2024 | 1,5360 | 1,5680 | 1,5300 | 1,5400 | 1,5400 | 1.360.633 |
| 22 gen 2024 | 1,4920 | 1,5370 | 1,4920 | 1,5330 | 1,5330 | 870.495 |
| 19 gen 2024 | 1,5270 | 1,5270 | 1,4800 | 1,4870 | 1,4870 | 2.625.318 |
| 18 gen 2024 | 1,5200 | 1,5360 | 1,5140 | 1,5150 | 1,5150 | 1.883.421 |
| 17 gen 2024 | 1,5180 | 1,5200 | 1,4950 | 1,5130 | 1,5130 | 1.442.691 |
| 16 gen 2024 | 1,5200 | 1,5390 | 1,5150 | 1,5260 | 1,5260 | 1.015.535 |
| 15 gen 2024 | 1,5280 | 1,5390 | 1,5210 | 1,5340 | 1,5340 | 949.265 |
| 12 gen 2024 | 1,5390 | 1,5450 | 1,5150 | 1,5380 | 1,5380 | 1.034.015 |
| 11 gen 2024 | 1,5630 | 1,5630 | 1,5160 | 1,5260 | 1,5260 | 1.370.594 |
| 10 gen 2024 | 1,5720 | 1,5750 | 1,5560 | 1,5600 | 1,5600 | 892.828 |
| 09 gen 2024 | 1,5650 | 1,5820 | 1,5560 | 1,5720 | 1,5720 | 1.017.328 |
| 08 gen 2024 | 1,5520 | 1,5800 | 1,5500 | 1,5730 | 1,5730 | 1.076.764 |
| 05 gen 2024 | 1,5430 | 1,5710 | 1,5280 | 1,5580 | 1,5580 | 1.273.037 |
| 04 gen 2024 | 1,5120 | 1,5600 | 1,5120 | 1,5510 | 1,5510 | 1.563.024 |
| 03 gen 2024 | 1,5680 | 1,5680 | 1,5150 | 1,5190 | 1,5190 | 1.798.176 |
| *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.