Italia markets close in 8 hours 22 minutes
FTSE MIB
33.986,90 +357,69 (+1,06%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,58 +0,10 (+0,13%) Bitcoin EUR
59.125,08 -563,48 (-0,94%)
Boeing Co (BCO.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 164,70 | 164,70 | 164,70 | 164,70 | 164,70 | 360 |
| 06 mag 2024 | 167,26 | 169,76 | 167,26 | 169,76 | 169,76 | 360 |
| 03 mag 2024 | 166,50 | 166,50 | 165,94 | 165,94 | 165,94 | 1 |
| 02 mag 2024 | 160,02 | 161,58 | 160,02 | 161,58 | 161,58 | 105 |
| 30 apr 2024 | 161,50 | 162,00 | 159,98 | 159,98 | 159,98 | 60 |
| 29 apr 2024 | 156,58 | 161,42 | 156,58 | 161,42 | 161,42 | 1 |
| 26 apr 2024 | 155,12 | 155,18 | 155,12 | 155,18 | 155,18 | 10 |
| 25 apr 2024 | 152,02 | 152,54 | 152,02 | 152,54 | 152,54 | 28 |
| 24 apr 2024 | 159,06 | 159,06 | 159,06 | 159,06 | 159,06 | - |
| 23 apr 2024 | 159,52 | 159,52 | 159,14 | 159,14 | 159,14 | 80 |
| 22 apr 2024 | 160,14 | 160,14 | 160,14 | 160,14 | 160,14 | - |
| 19 apr 2024 | 158,38 | 160,34 | 158,38 | 160,34 | 160,34 | 4 |
| 18 apr 2024 | 159,32 | 159,32 | 159,32 | 159,32 | 159,32 | - |
| 17 apr 2024 | 160,52 | 160,52 | 160,52 | 160,52 | 160,52 | - |
| 16 apr 2024 | 157,52 | 158,78 | 157,52 | 158,78 | 158,78 | 32 |
| 15 apr 2024 | 160,02 | 160,02 | 160,02 | 160,02 | 160,02 | 30 |
| 12 apr 2024 | 161,52 | 163,18 | 161,52 | 162,64 | 162,64 | 112 |
| 11 apr 2024 | 162,40 | 162,40 | 162,40 | 162,40 | 162,40 | - |
| 10 apr 2024 | 163,38 | 164,18 | 163,38 | 163,80 | 163,80 | 18 |
| 09 apr 2024 | 167,42 | 167,42 | 164,94 | 164,94 | 164,94 | 8 |
| 08 apr 2024 | 167,44 | 168,40 | 166,98 | 168,40 | 168,40 | 117 |
| 05 apr 2024 | 169,10 | 170,28 | 169,10 | 170,28 | 170,28 | 3 |
| 04 apr 2024 | 170,32 | 171,64 | 170,32 | 171,64 | 171,64 | 25 |
| 03 apr 2024 | 173,56 | 174,54 | 173,56 | 174,54 | 174,54 | 9 |
| 02 apr 2024 | 179,50 | 179,50 | 174,30 | 174,30 | 174,30 | 82 |
| 28 mar 2024 | 177,58 | 177,64 | 177,58 | 177,64 | 177,64 | 15 |
| 27 mar 2024 | 172,94 | 176,58 | 172,94 | 176,58 | 176,58 | 51 |
| 26 mar 2024 | 177,02 | 177,02 | 172,94 | 172,94 | 172,94 | 31 |
| 25 mar 2024 | 175,02 | 176,82 | 175,02 | 176,82 | 176,82 | 4 |
| 22 mar 2024 | 174,44 | 175,02 | 174,44 | 175,02 | 175,02 | 514 |
| 21 mar 2024 | 172,52 | 174,74 | 172,52 | 174,74 | 174,74 | 4 |
| 20 mar 2024 | 166,76 | 171,94 | 166,76 | 171,92 | 171,92 | 130 |
| 19 mar 2024 | 165,02 | 166,34 | 165,02 | 166,34 | 166,34 | 13 |
| 18 mar 2024 | 165,62 | 165,74 | 164,22 | 165,74 | 165,74 | 13 |
| 15 mar 2024 | 166,02 | 168,98 | 166,02 | 168,98 | 168,98 | 80 |
| 14 mar 2024 | 166,38 | 167,06 | 166,38 | 167,06 | 167,06 | 33 |
| 13 mar 2024 | 168,20 | 168,20 | 167,00 | 167,00 | 167,00 | 3 |
| 12 mar 2024 | 175,00 | 175,00 | 168,28 | 168,76 | 168,76 | 49 |
| 11 mar 2024 | 181,10 | 181,10 | 179,40 | 179,40 | 179,40 | 10 |
| 08 mar 2024 | 183,10 | 183,10 | 183,10 | 183,10 | 183,10 | - |
| 07 mar 2024 | 183,26 | 183,26 | 183,26 | 183,26 | 183,26 | - |
| 06 mar 2024 | 184,36 | 184,36 | 184,36 | 184,36 | 184,36 | - |
| 05 mar 2024 | 184,50 | 184,90 | 184,50 | 184,90 | 184,90 | 3 |
| 04 mar 2024 | 184,50 | 184,50 | 184,50 | 184,50 | 184,50 | - |
| 01 mar 2024 | 188,30 | 188,30 | 188,30 | 188,30 | 188,30 | - |
| 29 feb 2024 | 188,36 | 188,36 | 188,36 | 188,36 | 188,36 | - |
| 28 feb 2024 | 185,32 | 191,48 | 185,32 | 191,48 | 191,48 | 25 |
| 27 feb 2024 | 184,02 | 184,02 | 184,02 | 184,02 | 184,02 | - |
| 26 feb 2024 | 185,02 | 185,02 | 185,02 | 185,02 | 185,02 | - |
| 23 feb 2024 | 185,84 | 185,84 | 185,84 | 185,84 | 185,84 | - |
| 22 feb 2024 | 187,00 | 187,00 | 187,00 | 187,00 | 187,00 | - |
| 21 feb 2024 | 187,22 | 188,28 | 187,22 | 188,28 | 188,28 | 150 |
| 20 feb 2024 | 189,22 | 189,22 | 189,22 | 189,22 | 189,22 | - |
| 19 feb 2024 | 189,12 | 189,86 | 189,12 | 189,86 | 189,86 | 5 |
| 16 feb 2024 | 190,02 | 190,02 | 190,02 | 190,02 | 190,02 | - |
| 15 feb 2024 | 189,38 | 191,42 | 189,38 | 191,42 | 191,42 | 6 |
| 14 feb 2024 | 190,52 | 192,46 | 190,52 | 192,46 | 192,46 | 15 |
| 13 feb 2024 | 193,36 | 193,36 | 190,66 | 190,66 | 190,66 | 10 |
| 12 feb 2024 | 194,18 | 194,18 | 194,18 | 194,18 | 194,18 | 10 |
| 09 feb 2024 | 193,42 | 193,42 | 193,42 | 193,42 | 193,42 | - |
| 08 feb 2024 | 196,50 | 196,50 | 196,50 | 196,50 | 196,50 | - |
| 07 feb 2024 | 193,02 | 193,02 | 193,02 | 193,02 | 193,02 | - |
| 06 feb 2024 | 190,90 | 194,22 | 190,90 | 194,22 | 194,22 | 12 |
| 05 feb 2024 | 191,52 | 191,52 | 191,52 | 191,52 | 191,52 | - |
| 02 feb 2024 | 193,02 | 193,02 | 193,02 | 193,02 | 193,02 | - |
| 01 feb 2024 | 195,00 | 197,08 | 195,00 | 197,08 | 197,08 | 57 |
| 31 gen 2024 | 185,02 | 195,22 | 185,02 | 195,20 | 195,20 | 49 |
| 30 gen 2024 | 190,00 | 190,00 | 190,00 | 190,00 | 190,00 | - |
| 29 gen 2024 | 190,50 | 190,50 | 189,92 | 189,92 | 189,92 | 52 |
| 26 gen 2024 | 185,00 | 189,32 | 185,00 | 189,32 | 189,32 | 11 |
| 25 gen 2024 | 194,06 | 194,06 | 185,14 | 185,46 | 185,46 | 251 |
| 24 gen 2024 | 192,32 | 198,84 | 192,32 | 198,84 | 198,84 | 71 |
| 23 gen 2024 | 196,52 | 196,52 | 196,52 | 196,52 | 196,52 | - |
| 22 gen 2024 | 196,42 | 196,42 | 195,92 | 195,92 | 195,92 | 260 |
| 19 gen 2024 | 194,08 | 196,62 | 194,08 | 196,62 | 196,62 | 50 |
| 18 gen 2024 | 186,58 | 195,76 | 186,58 | 195,00 | 195,00 | 150 |
| 17 gen 2024 | 183,50 | 184,46 | 183,50 | 184,46 | 184,46 | 6 |
| 16 gen 2024 | 195,52 | 195,52 | 184,24 | 184,24 | 184,24 | 253 |
| 15 gen 2024 | 197,00 | 197,00 | 195,32 | 195,32 | 195,32 | 30 |
| 12 gen 2024 | 202,05 | 202,05 | 199,66 | 199,66 | 199,66 | 15 |
| 11 gen 2024 | 207,85 | 209,25 | 207,85 | 209,25 | 209,25 | 30 |
| 10 gen 2024 | 205,50 | 209,00 | 205,50 | 209,00 | 209,00 | 690 |
| 09 gen 2024 | 210,15 | 210,15 | 208,80 | 208,80 | 208,80 | 55 |
| 08 gen 2024 | 209,40 | 209,60 | 207,25 | 207,25 | 207,25 | 349 |
| 05 gen 2024 | 223,85 | 223,85 | 223,60 | 223,60 | 223,60 | 45 |
| 04 gen 2024 | 223,20 | 223,20 | 223,20 | 223,20 | 223,20 | - |
| 03 gen 2024 | 229,05 | 229,05 | 229,05 | 229,05 | 229,05 | - |
| 02 gen 2024 | 235,95 | 235,95 | 235,95 | 235,95 | 235,95 | - |
| 29 dic 2023 | 234,65 | 234,70 | 234,65 | 234,70 | 234,70 | - |
| 28 dic 2023 | 235,60 | 235,60 | 235,60 | 235,60 | 235,60 | - |
| 27 dic 2023 | 237,00 | 237,00 | 237,00 | 237,00 | 237,00 | - |
| 22 dic 2023 | 237,00 | 237,00 | 236,55 | 236,55 | 236,55 | 12 |
| 21 dic 2023 | 239,25 | 240,30 | 239,25 | 240,30 | 240,30 | 10 |
| 20 dic 2023 | 239,80 | 239,95 | 239,80 | 239,95 | 239,95 | 5 |
| 19 dic 2023 | 237,55 | 237,55 | 237,55 | 237,55 | 237,55 | 5 |
| 18 dic 2023 | 241,55 | 241,55 | 239,80 | 239,85 | 239,85 | 116 |
| 15 dic 2023 | 233,05 | 241,35 | 233,05 | 241,35 | 241,35 | 40 |
| 14 dic 2023 | 230,55 | 230,55 | 227,10 | 227,10 | 227,10 | 11 |
| 13 dic 2023 | 230,25 | 230,25 | 229,70 | 229,70 | 229,70 | 20 |
| 12 dic 2023 | 229,70 | 231,00 | 229,70 | 231,00 | 231,00 | 5 |
| *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.