Italia markets open in 22 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0703 -0,0013 (-0,12%) Bitcoin EUR
57.545,19 +468,80 (+0,82%) CMC Crypto 200
1.278,65 -5,14 (-0,40%)
LHV Group AS (ASU0.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:05AM CEST. Mercato aperto.
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 |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
| 25 giu 2024 | 3,2600 | 3,2900 | 3,2550 | 3,2550 | 3,2550 | - |
| 24 giu 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 21 giu 2024 | 3,2350 | 3,2950 | 3,2350 | 3,2600 | 3,2600 | - |
| 20 giu 2024 | 3,2300 | 3,2800 | 3,2300 | 3,2350 | 3,2350 | - |
| 19 giu 2024 | 3,2500 | 3,2750 | 3,2300 | 3,2300 | 3,2300 | - |
| 18 giu 2024 | 3,2650 | 3,2900 | 3,2500 | 3,2500 | 3,2500 | - |
| 17 giu 2024 | 3,3000 | 3,3300 | 3,2650 | 3,2650 | 3,2650 | - |
| 14 giu 2024 | 3,3200 | 3,3250 | 3,3000 | 3,3000 | 3,3000 | - |
| 13 giu 2024 | 3,3500 | 3,3750 | 3,3200 | 3,3200 | 3,3200 | - |
| 12 giu 2024 | 3,3700 | 3,3900 | 3,3500 | 3,3500 | 3,3500 | - |
| 11 giu 2024 | 3,4000 | 3,4300 | 3,4000 | 3,4000 | 3,4000 | - |
| 10 giu 2024 | 3,4250 | 3,4650 | 3,4000 | 3,4000 | 3,4000 | - |
| 07 giu 2024 | 3,4200 | 3,4650 | 3,4200 | 3,4250 | 3,4250 | - |
| 06 giu 2024 | 3,3400 | 3,4550 | 3,3400 | 3,4200 | 3,4200 | - |
| 05 giu 2024 | 3,3150 | 3,3650 | 3,3150 | 3,3400 | 3,3400 | - |
| 04 giu 2024 | 3,3300 | 3,3600 | 3,3150 | 3,3150 | 3,3150 | - |
| 03 giu 2024 | 3,3350 | 3,3750 | 3,3300 | 3,3300 | 3,3300 | - |
| 31 mag 2024 | 3,3250 | 3,3700 | 3,3250 | 3,3350 | 3,3350 | - |
| 30 mag 2024 | 3,3350 | 3,3700 | 3,3250 | 3,3250 | 3,3250 | - |
| 29 mag 2024 | 3,3550 | 3,3850 | 3,3550 | 3,3800 | 3,3800 | - |
| 28 mag 2024 | 3,3550 | 3,3650 | 3,3550 | 3,3550 | 3,3550 | - |
| 27 mag 2024 | 3,3450 | 3,3900 | 3,3450 | 3,3800 | 3,3800 | - |
| 24 mag 2024 | 3,3250 | 3,3600 | 3,3250 | 3,3600 | 3,3600 | - |
| 23 mag 2024 | 3,2800 | 3,3600 | 3,2800 | 3,3250 | 3,3250 | - |
| 22 mag 2024 | 3,2200 | 3,3100 | 3,2200 | 3,2800 | 3,2800 | - |
| 21 mag 2024 | 3,1700 | 3,2450 | 3,1700 | 3,2200 | 3,2200 | - |
| 20 mag 2024 | 3,1750 | 3,2200 | 3,1700 | 3,1700 | 3,1700 | - |
| 17 mag 2024 | 3,1500 | 3,2250 | 3,1500 | 3,1750 | 3,1750 | - |
| 16 mag 2024 | 3,2050 | 3,2200 | 3,1500 | 3,1500 | 3,1500 | - |
| 15 mag 2024 | 3,2450 | 3,2450 | 3,2050 | 3,2050 | 3,2050 | - |
| 14 mag 2024 | 3,2500 | 3,3000 | 3,2450 | 3,2450 | 3,2450 | - |
| 13 mag 2024 | 3,2650 | 3,2950 | 3,2500 | 3,2500 | 3,2500 | - |
| 10 mag 2024 | 3,2650 | 3,3100 | 3,2650 | 3,3050 | 3,3050 | - |
| 09 mag 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
| 08 mag 2024 | 3,2700 | 3,3150 | 3,2650 | 3,2650 | 3,2650 | - |
| 07 mag 2024 | 3,2850 | 3,3150 | 3,2700 | 3,2700 | 3,2700 | - |
| 06 mag 2024 | 3,2900 | 3,3250 | 3,2850 | 3,2850 | 3,2850 | - |
| 03 mag 2024 | 3,2850 | 3,3300 | 3,2850 | 3,2900 | 3,2900 | - |
| 02 mag 2024 | 3,3000 | 3,3200 | 3,2850 | 3,2850 | 3,2850 | - |
| 30 apr 2024 | 3,3050 | 3,3400 | 3,3000 | 3,3000 | 3,3000 | - |
| 29 apr 2024 | 3,3150 | 3,3550 | 3,3050 | 3,3050 | 3,3050 | - |
| 26 apr 2024 | 3,3250 | 3,3550 | 3,3150 | 3,3150 | 3,3150 | - |
| 25 apr 2024 | 3,2900 | 3,3500 | 3,2900 | 3,3250 | 3,3250 | - |
| 24 apr 2024 | 3,2550 | 3,3200 | 3,2550 | 3,2900 | 3,2900 | - |
| 23 apr 2024 | 3,2300 | 3,3150 | 3,2300 | 3,2550 | 3,2550 | - |
| 22 apr 2024 | 3,2300 | 3,2750 | 3,2300 | 3,2300 | 3,2300 | - |
| 19 apr 2024 | 3,2400 | 3,2600 | 3,2400 | 3,2600 | 3,2600 | - |
| 18 apr 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 17 apr 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 16 apr 2024 | 3,2950 | 3,2950 | 3,2850 | 3,2850 | 3,2850 | - |
| 15 apr 2024 | 3,2700 | 3,3150 | 3,2700 | 3,3150 | 3,3150 | - |
| 12 apr 2024 | 3,2350 | 3,3300 | 3,2350 | 3,3300 | 3,3300 | - |
| 11 apr 2024 | 3,2400 | 3,2650 | 3,2350 | 3,2350 | 3,2350 | - |
| 10 apr 2024 | 3,2450 | 3,2750 | 3,2450 | 3,2750 | 3,2750 | - |
| 09 apr 2024 | 3,2550 | 3,2900 | 3,2450 | 3,2450 | 3,2450 | - |
| 08 apr 2024 | 3,2600 | 3,2900 | 3,2600 | 3,2900 | 3,2900 | - |
| 05 apr 2024 | 3,2700 | 3,3050 | 3,2600 | 3,2600 | 3,2600 | - |
| 04 apr 2024 | 3,3400 | 3,3400 | 3,2700 | 3,2700 | 3,2700 | - |
| 04 apr 2024 | 0.13 Dividendo | |||||
| 03 apr 2024 | 3,3600 | 3,3950 | 3,3400 | 3,3400 | 3,2100 | - |
| 02 apr 2024 | 3,3500 | 3,4000 | 3,3500 | 3,3600 | 3,2292 | - |
| 28 mar 2024 | 3,3550 | 3,4050 | 3,3500 | 3,3500 | 3,2196 | - |
| 27 mar 2024 | 3,3600 | 3,3900 | 3,3550 | 3,3550 | 3,2244 | - |
| 26 mar 2024 | 3,3550 | 3,4050 | 3,3550 | 3,3600 | 3,2292 | - |
| 25 mar 2024 | 3,3800 | 3,4100 | 3,3550 | 3,3550 | 3,2244 | - |
| 22 mar 2024 | 3,3400 | 3,4250 | 3,3400 | 3,3800 | 3,2484 | - |
| 21 mar 2024 | 3,3100 | 3,3750 | 3,3100 | 3,3400 | 3,2100 | - |
| 20 mar 2024 | 3,3100 | 3,3400 | 3,3100 | 3,3100 | 3,1812 | - |
| 19 mar 2024 | 3,3150 | 3,3550 | 3,3100 | 3,3100 | 3,1812 | - |
| 18 mar 2024 | 3,3200 | 3,3550 | 3,3150 | 3,3150 | 3,1860 | - |
| 15 mar 2024 | 3,3100 | 3,3600 | 3,3100 | 3,3550 | 3,2244 | - |
| 14 mar 2024 | 3,3100 | 3,3500 | 3,3100 | 3,3100 | 3,1812 | - |
| 13 mar 2024 | 3,3150 | 3,3550 | 3,3100 | 3,3100 | 3,1812 | - |
| 12 mar 2024 | 3,3200 | 3,3600 | 3,3150 | 3,3150 | 3,1860 | - |
| 11 mar 2024 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | 3,1956 | - |
| 08 mar 2024 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | 3,1956 | - |
| 07 mar 2024 | 3,3250 | 3,3600 | 3,3250 | 3,3250 | 3,1956 | - |
| 06 mar 2024 | 3,3300 | 3,3650 | 3,3250 | 3,3250 | 3,1956 | - |
| 05 mar 2024 | 3,3250 | 3,3650 | 3,3250 | 3,3300 | 3,2004 | - |
| 04 mar 2024 | 3,3250 | 3,3700 | 3,3250 | 3,3250 | 3,1956 | - |
| 01 mar 2024 | 3,3200 | 3,3600 | 3,3200 | 3,3250 | 3,1956 | - |
| 29 feb 2024 | 3,3250 | 3,3600 | 3,3200 | 3,3200 | 3,1908 | - |
| 28 feb 2024 | 3,3150 | 3,3750 | 3,3150 | 3,3250 | 3,1956 | - |
| 27 feb 2024 | 3,3350 | 3,3600 | 3,3150 | 3,3150 | 3,1860 | - |
| 26 feb 2024 | 3,3400 | 3,3850 | 3,3350 | 3,3350 | 3,2052 | - |
| 23 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2100 | - |
| 22 feb 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,2388 | - |
| 21 feb 2024 | 3,3600 | 3,4300 | 3,3600 | 3,3700 | 3,2388 | - |
| 20 feb 2024 | 3,3300 | 3,3700 | 3,3300 | 3,3600 | 3,2292 | - |
| 19 feb 2024 | 3,3350 | 3,3750 | 3,3300 | 3,3300 | 3,2004 | - |
| 16 feb 2024 | 3,3300 | 3,3700 | 3,3300 | 3,3350 | 3,2052 | - |
| 15 feb 2024 | 3,3500 | 3,3700 | 3,3300 | 3,3300 | 3,2004 | - |
| 14 feb 2024 | 3,3500 | 3,3900 | 3,3500 | 3,3500 | 3,2196 | - |
| 13 feb 2024 | 3,3750 | 3,3750 | 3,3500 | 3,3500 | 3,2196 | - |
| 12 feb 2024 | 3,3700 | 3,4100 | 3,3700 | 3,3750 | 3,2436 | - |
| 09 feb 2024 | 3,4000 | 3,4200 | 3,3700 | 3,3700 | 3,2388 | - |
| 08 feb 2024 | 3,4300 | 3,4650 | 3,4000 | 3,4000 | 3,2677 | - |
| 07 feb 2024 | 3,3950 | 3,4750 | 3,3950 | 3,4300 | 3,2965 | - |
| 06 feb 2024 | 3,3550 | 3,4350 | 3,3550 | 3,3950 | 3,2629 | - |
| *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.