Italia markets close in 4 hours 38 minutes
FTSE MIB
34.460,21 +12,64 (+0,04%) Dow Jones
38.111,48 -330,02 (-0,86%) Nasdaq
16.737,08 -183,52 (-1,08%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,91 0,00 (0,00%) Bitcoin EUR
62.850,04 +313,82 (+0,50%)
Banco de Sabadell SA (BDSB.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:15AM CEST. Mercato aperto.
Periodo di tempo:
31 mag 2023 - 31 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 1,9285 | 1,9285 | 1,9285 | 1,9285 | 1,9285 | 1.324 |
| 30 mag 2024 | 1,9030 | 1,9030 | 1,9030 | 1,9030 | 1,9030 | - |
| 29 mag 2024 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | - |
| 28 mag 2024 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | - |
| 27 mag 2024 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | - |
| 24 mag 2024 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | - |
| 23 mag 2024 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | - |
| 22 mag 2024 | 1,8860 | 1,8860 | 1,8860 | 1,8860 | 1,8860 | - |
| 21 mag 2024 | 1,8860 | 1,8860 | 1,8860 | 1,8860 | 1,8860 | - |
| 20 mag 2024 | 1,8860 | 1,8860 | 1,8860 | 1,8860 | 1,8860 | - |
| 17 mag 2024 | 1,8770 | 1,8860 | 1,8770 | 1,8860 | 1,8860 | 1.324 |
| 16 mag 2024 | 1,8925 | 1,8925 | 1,8925 | 1,8925 | 1,8925 | - |
| 15 mag 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 14 mag 2024 | 1,8570 | 1,8570 | 1,8570 | 1,8570 | 1,8570 | - |
| 13 mag 2024 | 1,8565 | 1,8565 | 1,8565 | 1,8565 | 1,8565 | - |
| 10 mag 2024 | 1,8645 | 1,8645 | 1,8500 | 1,8500 | 1,8500 | 7.000 |
| 09 mag 2024 | 1,8965 | 1,8965 | 1,8965 | 1,8965 | 1,8965 | - |
| 08 mag 2024 | 1,8965 | 1,8965 | 1,8965 | 1,8965 | 1,8965 | - |
| 07 mag 2024 | 1,8965 | 1,8965 | 1,8965 | 1,8965 | 1,8965 | - |
| 06 mag 2024 | 1,8965 | 1,8965 | 1,8965 | 1,8965 | 1,8965 | - |
| 03 mag 2024 | 1,8840 | 1,8840 | 1,8840 | 1,8840 | 1,8840 | - |
| 02 mag 2024 | 1,8840 | 1,8840 | 1,8840 | 1,8840 | 1,8840 | - |
| 30 apr 2024 | 1,7255 | 1,7255 | 1,7255 | 1,7255 | 1,7255 | - |
| 29 apr 2024 | 1,6890 | 1,6890 | 1,6890 | 1,6890 | 1,6890 | - |
| 26 apr 2024 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | - |
| 25 apr 2024 | 1,5125 | 1,5125 | 1,5125 | 1,5125 | 1,5125 | - |
| 24 apr 2024 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | - |
| 23 apr 2024 | 1,4895 | 1,4895 | 1,4895 | 1,4895 | 1,4895 | - |
| 22 apr 2024 | 1,4830 | 1,4830 | 1,4830 | 1,4830 | 1,4830 | - |
| 19 apr 2024 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | - |
| 18 apr 2024 | 1,4405 | 1,4405 | 1,4405 | 1,4405 | 1,4405 | - |
| 17 apr 2024 | 1,4075 | 1,4075 | 1,4075 | 1,4075 | 1,4075 | - |
| 16 apr 2024 | 1,4430 | 1,4430 | 1,4430 | 1,4430 | 1,4430 | - |
| 16 apr 2024 | 0.03 Dividendo | |||||
| 15 apr 2024 | 1,4570 | 1,4570 | 1,4570 | 1,4570 | 1,4270 | - |
| 12 apr 2024 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | 1,4632 | - |
| 11 apr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4887 | - |
| 10 apr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4887 | - |
| 09 apr 2024 | 1,5310 | 1,5310 | 1,5310 | 1,5310 | 1,4995 | - |
| 08 apr 2024 | 1,5195 | 1,5195 | 1,5195 | 1,5195 | 1,4882 | - |
| 05 apr 2024 | 1,5030 | 1,5030 | 1,5030 | 1,5030 | 1,4721 | - |
| 04 apr 2024 | 1,5030 | 1,5030 | 1,5030 | 1,5030 | 1,4721 | - |
| 03 apr 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4221 | - |
| 02 apr 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4221 | - |
| 28 mar 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4221 | - |
| 27 mar 2024 | 1,4375 | 1,4375 | 1,4375 | 1,4375 | 1,4079 | - |
| 26 mar 2024 | 1,4355 | 1,4355 | 1,4355 | 1,4355 | 1,4059 | - |
| 25 mar 2024 | 1,4355 | 1,4355 | 1,4355 | 1,4355 | 1,4059 | - |
| 22 mar 2024 | 1,4355 | 1,4355 | 1,4355 | 1,4355 | 1,4059 | - |
| 21 mar 2024 | 1,4375 | 1,4375 | 1,4375 | 1,4375 | 1,4079 | - |
| 20 mar 2024 | 1,4110 | 1,4110 | 1,4110 | 1,4110 | 1,3819 | - |
| 19 mar 2024 | 1,3790 | 1,3790 | 1,3790 | 1,3790 | 1,3506 | - |
| 18 mar 2024 | 1,3695 | 1,3695 | 1,3695 | 1,3695 | 1,3413 | - |
| 15 mar 2024 | 1,3415 | 1,3415 | 1,3415 | 1,3415 | 1,3139 | - |
| 14 mar 2024 | 1,3415 | 1,3415 | 1,3415 | 1,3415 | 1,3139 | - |
| 13 mar 2024 | 1,3345 | 1,3345 | 1,3345 | 1,3345 | 1,3070 | - |
| 12 mar 2024 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | 1,2909 | - |
| 11 mar 2024 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2683 | - |
| 08 mar 2024 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2683 | - |
| 07 mar 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2439 | - |
| 06 mar 2024 | 1,2605 | 1,2605 | 1,2605 | 1,2605 | 1,2345 | - |
| 05 mar 2024 | 1,2495 | 1,2495 | 1,2495 | 1,2495 | 1,2238 | - |
| 04 mar 2024 | 1,2305 | 1,2305 | 1,2305 | 1,2305 | 1,2052 | - |
| 01 mar 2024 | 1,2120 | 1,2120 | 1,2120 | 1,2120 | 1,1870 | - |
| 29 feb 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,1900 | - |
| 28 feb 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,1900 | - |
| 27 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1753 | - |
| 26 feb 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1596 | - |
| 23 feb 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1596 | - |
| 22 feb 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1449 | - |
| 21 feb 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1449 | - |
| 20 feb 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1449 | - |
| 19 feb 2024 | 1,1675 | 1,1675 | 1,1675 | 1,1675 | 1,1435 | - |
| 16 feb 2024 | 1,1675 | 1,1675 | 1,1675 | 1,1675 | 1,1435 | - |
| 15 feb 2024 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | 1,1488 | - |
| 14 feb 2024 | 1,1645 | 1,1645 | 1,1645 | 1,1645 | 1,1405 | - |
| 13 feb 2024 | 1,1285 | 1,1285 | 1,1285 | 1,1285 | 1,1053 | - |
| 12 feb 2024 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | 1,1009 | - |
| 09 feb 2024 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | 1,1009 | - |
| 08 feb 2024 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | 1,1146 | - |
| 07 feb 2024 | 1,1605 | 1,1605 | 1,1605 | 1,1605 | 1,1366 | - |
| 06 feb 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1440 | - |
| 05 feb 2024 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1606 | - |
| 02 feb 2024 | 1,1905 | 1,1905 | 1,1905 | 1,1905 | 1,1660 | - |
| 01 feb 2024 | 1,1925 | 1,1925 | 1,1925 | 1,1925 | 1,1679 | - |
| 31 gen 2024 | 1,1925 | 1,1925 | 1,1925 | 1,1925 | 1,1679 | - |
| 30 gen 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1361 | - |
| 29 gen 2024 | 1,1575 | 1,1575 | 1,1575 | 1,1575 | 1,1337 | - |
| 26 gen 2024 | 1,1575 | 1,1575 | 1,1575 | 1,1575 | 1,1337 | - |
| 25 gen 2024 | 1,1785 | 1,1785 | 1,1785 | 1,1785 | 1,1542 | - |
| 24 gen 2024 | 1,1705 | 1,1705 | 1,1705 | 1,1705 | 1,1464 | - |
| 23 gen 2024 | 1,1605 | 1,1605 | 1,1605 | 1,1605 | 1,1366 | - |
| 22 gen 2024 | 1,1535 | 1,1535 | 1,1535 | 1,1535 | 1,1297 | - |
| 19 gen 2024 | 1,1425 | 1,1425 | 1,1425 | 1,1425 | 1,1190 | - |
| 18 gen 2024 | 1,1215 | 1,1215 | 1,1215 | 1,1215 | 1,0984 | - |
| 17 gen 2024 | 1,1215 | 1,1215 | 1,1215 | 1,1215 | 1,0984 | - |
| 16 gen 2024 | 1,1385 | 1,1385 | 1,1385 | 1,1385 | 1,1151 | - |
| 15 gen 2024 | 1,1785 | 1,1785 | 1,1785 | 1,1785 | 1,1542 | - |
| 12 gen 2024 | 1,1785 | 1,1785 | 1,1785 | 1,1785 | 1,1542 | - |
| 11 gen 2024 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1635 | - |
| *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.