Italia markets close in 6 hours 19 minutes
FTSE MIB
33.779,19 +32,53 (+0,10%) 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
79,61 +0,61 (+0,77%) Bitcoin EUR
53.911,48 +288,64 (+0,54%)
BRAIN Biotech AG (BNN.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:45AM 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 | 2,7700 | 2,7900 | 2,7100 | 2,7100 | 2,7100 | - |
| 30 apr 2024 | 2,7700 | 2,8100 | 2,7100 | 2,7600 | 2,7600 | - |
| 29 apr 2024 | 2,8800 | 2,9100 | 2,7600 | 2,7800 | 2,7800 | 2.300 |
| 26 apr 2024 | 2,7600 | 2,8500 | 2,7400 | 2,8400 | 2,8400 | - |
| 25 apr 2024 | 2,7500 | 2,8800 | 2,7300 | 2,7400 | 2,7400 | 200 |
| 24 apr 2024 | 2,7700 | 2,8900 | 2,7400 | 2,7600 | 2,7600 | 140 |
| 23 apr 2024 | 2,7600 | 2,8200 | 2,7500 | 2,7600 | 2,7600 | - |
| 22 apr 2024 | 2,8000 | 2,8600 | 2,6400 | 2,7800 | 2,7800 | 5.600 |
| 19 apr 2024 | 2,8100 | 2,9900 | 2,6000 | 2,8200 | 2,8200 | 2.000 |
| 18 apr 2024 | 3,0200 | 3,0600 | 2,8100 | 2,8300 | 2,8300 | 300 |
| 17 apr 2024 | 3,0100 | 3,0900 | 2,9900 | 3,0200 | 3,0200 | 720 |
| 16 apr 2024 | 3,0300 | 3,1400 | 3,0100 | 3,0400 | 3,0400 | 880 |
| 15 apr 2024 | 3,0500 | 3,1700 | 3,0200 | 3,0700 | 3,0700 | 600 |
| 12 apr 2024 | 3,1900 | 3,1900 | 3,0500 | 3,0600 | 3,0600 | 200 |
| 11 apr 2024 | 3,1500 | 3,1900 | 3,0300 | 3,1900 | 3,1900 | 165 |
| 10 apr 2024 | 3,1100 | 3,2300 | 3,0200 | 3,1500 | 3,1500 | 1.700 |
| 09 apr 2024 | 3,1100 | 3,2100 | 3,0200 | 3,2000 | 3,2000 | 350 |
| 08 apr 2024 | 3,2200 | 3,3200 | 3,1000 | 3,1100 | 3,1100 | 2.005 |
| 05 apr 2024 | 3,1500 | 3,2600 | 3,1100 | 3,1800 | 3,1800 | - |
| 04 apr 2024 | 3,3500 | 3,4500 | 3,1200 | 3,1800 | 3,1800 | 3.020 |
| 03 apr 2024 | 3,4000 | 3,4200 | 3,3500 | 3,3900 | 3,3900 | 3.000 |
| 02 apr 2024 | 3,5500 | 3,5500 | 3,4000 | 3,4000 | 3,4000 | 1.500 |
| 28 mar 2024 | 3,5500 | 3,6800 | 3,5500 | 3,5600 | 3,5600 | 1.095 |
| 27 mar 2024 | 3,5800 | 3,5900 | 3,4700 | 3,5500 | 3,5500 | 200 |
| 26 mar 2024 | 3,6100 | 3,6200 | 3,5000 | 3,5800 | 3,5800 | - |
| 25 mar 2024 | 3,7300 | 3,7300 | 3,6400 | 3,6400 | 3,6400 | 200 |
| 22 mar 2024 | 3,7800 | 3,9000 | 3,7500 | 3,7700 | 3,7700 | 2.090 |
| 21 mar 2024 | 3,7500 | 3,8200 | 3,7400 | 3,8200 | 3,8200 | - |
| 20 mar 2024 | 3,7300 | 3,8500 | 3,7300 | 3,7900 | 3,7900 | - |
| 19 mar 2024 | 3,8000 | 3,8000 | 3,7200 | 3,7700 | 3,7700 | 200 |
| 18 mar 2024 | 3,8100 | 3,8700 | 3,8000 | 3,8000 | 3,8000 | 683 |
| 15 mar 2024 | 3,8100 | 3,9100 | 3,8100 | 3,8100 | 3,8100 | 250 |
| 14 mar 2024 | 3,9000 | 3,9700 | 3,8100 | 3,8700 | 3,8700 | 3.934 |
| 13 mar 2024 | 3,8100 | 3,9000 | 3,8000 | 3,8800 | 3,8800 | 649 |
| 12 mar 2024 | 3,7900 | 3,9000 | 3,7200 | 3,8200 | 3,8200 | 838 |
| 11 mar 2024 | 3,7700 | 3,8200 | 3,7400 | 3,7600 | 3,7600 | 472 |
| 08 mar 2024 | 3,7800 | 3,7800 | 3,7100 | 3,7700 | 3,7700 | - |
| 07 mar 2024 | 3,7100 | 3,8500 | 3,6700 | 3,8500 | 3,8500 | 240 |
| 06 mar 2024 | 3,7100 | 3,8900 | 3,7100 | 3,7500 | 3,7500 | 635 |
| 05 mar 2024 | 3,8600 | 3,8600 | 3,7500 | 3,7500 | 3,7500 | 524 |
| 04 mar 2024 | 3,8300 | 3,9500 | 3,7300 | 3,8300 | 3,8300 | - |
| 01 mar 2024 | 3,8400 | 3,9000 | 3,7200 | 3,7900 | 3,7900 | - |
| 29 feb 2024 | 3,9100 | 3,9600 | 3,8500 | 3,8600 | 3,8600 | 2.097 |
| 28 feb 2024 | 4,0300 | 4,0300 | 3,9000 | 3,9500 | 3,9500 | 1.183 |
| 27 feb 2024 | 3,7900 | 4,0300 | 3,7900 | 4,0300 | 4,0300 | 1.456 |
| 26 feb 2024 | 3,8600 | 3,9000 | 3,7100 | 3,8300 | 3,8300 | 3.000 |
| 23 feb 2024 | 3,8500 | 3,8600 | 3,7900 | 3,8300 | 3,8300 | 4.070 |
| 22 feb 2024 | 3,8200 | 4,0000 | 3,8100 | 3,9000 | 3,9000 | 2.406 |
| 21 feb 2024 | 3,8700 | 3,9100 | 3,8000 | 3,8200 | 3,8200 | 4.374 |
| 20 feb 2024 | 3,8500 | 3,8800 | 3,8500 | 3,8700 | 3,8700 | - |
| 19 feb 2024 | 3,8500 | 3,9200 | 3,8500 | 3,9100 | 3,9100 | 1.000 |
| 16 feb 2024 | 3,6600 | 3,8600 | 3,6600 | 3,8500 | 3,8500 | - |
| 15 feb 2024 | 3,4200 | 3,8000 | 3,4200 | 3,6600 | 3,6600 | 646 |
| 14 feb 2024 | 3,3800 | 3,6800 | 3,3800 | 3,4600 | 3,4600 | - |
| 13 feb 2024 | 3,3200 | 3,4700 | 3,3200 | 3,4100 | 3,4100 | - |
| 12 feb 2024 | 3,2600 | 3,3900 | 3,2400 | 3,3300 | 3,3300 | 500 |
| 09 feb 2024 | 3,2500 | 3,4200 | 3,1700 | 3,3600 | 3,3600 | 915 |
| 08 feb 2024 | 3,2700 | 3,3600 | 3,2000 | 3,3100 | 3,3100 | 2.075 |
| 07 feb 2024 | 3,3600 | 3,5200 | 3,2100 | 3,3100 | 3,3100 | - |
| 06 feb 2024 | 3,5300 | 3,5900 | 3,3100 | 3,3700 | 3,3700 | 660 |
| 05 feb 2024 | 3,5500 | 3,6800 | 3,4600 | 3,5700 | 3,5700 | 1.140 |
| 02 feb 2024 | 3,5400 | 3,6100 | 3,5000 | 3,5500 | 3,5500 | 1.000 |
| 01 feb 2024 | 3,6000 | 3,7100 | 3,5500 | 3,5700 | 3,5700 | 1.350 |
| 31 gen 2024 | 3,6500 | 3,7400 | 3,5700 | 3,6500 | 3,6500 | - |
| 30 gen 2024 | 3,7100 | 3,8000 | 3,6400 | 3,6900 | 3,6900 | 7.100 |
| 29 gen 2024 | 3,7500 | 3,8500 | 3,7000 | 3,7200 | 3,7200 | - |
| 26 gen 2024 | 3,6600 | 3,8000 | 3,6600 | 3,7700 | 3,7700 | 800 |
| 25 gen 2024 | 3,7500 | 3,8600 | 3,7000 | 3,7000 | 3,7000 | 2.392 |
| 24 gen 2024 | 3,8100 | 3,8100 | 3,7500 | 3,7600 | 3,7600 | 1.100 |
| 23 gen 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 22 gen 2024 | 3,7900 | 3,8700 | 3,7600 | 3,8100 | 3,8100 | - |
| 19 gen 2024 | 3,9600 | 3,9600 | 3,7700 | 3,8300 | 3,8300 | - |
| 18 gen 2024 | 3,8300 | 4,0400 | 3,8300 | 4,0100 | 4,0100 | 840 |
| 17 gen 2024 | 3,8100 | 4,0000 | 3,8100 | 3,8700 | 3,8700 | 4.069 |
| 16 gen 2024 | 3,8200 | 3,9900 | 3,8100 | 3,8100 | 3,8100 | 594 |
| 15 gen 2024 | 3,8800 | 4,0200 | 3,8200 | 3,8700 | 3,8700 | 925 |
| 12 gen 2024 | 3,8100 | 3,9500 | 3,7600 | 3,9500 | 3,9500 | - |
| 11 gen 2024 | 3,7400 | 3,9100 | 3,7300 | 3,8500 | 3,8500 | - |
| 10 gen 2024 | 3,7700 | 3,9100 | 3,6700 | 3,8200 | 3,8200 | 800 |
| 09 gen 2024 | 3,8100 | 3,9300 | 3,7600 | 3,8100 | 3,8100 | 60 |
| 08 gen 2024 | 3,8100 | 3,8600 | 3,7300 | 3,8200 | 3,8200 | 600 |
| 05 gen 2024 | 3,9000 | 3,9000 | 3,8000 | 3,8000 | 3,8000 | 80 |
| 04 gen 2024 | 3,8000 | 4,0100 | 3,7100 | 3,9600 | 3,9600 | 780 |
| 03 gen 2024 | 3,7000 | 3,9300 | 3,7000 | 3,8600 | 3,8600 | 2.700 |
| 02 gen 2024 | 3,5800 | 3,7000 | 3,5500 | 3,7000 | 3,7000 | - |
| 29 dic 2023 | 3,6700 | 3,6800 | 3,5600 | 3,6100 | 3,6100 | 180 |
| 28 dic 2023 | 3,5600 | 3,8100 | 3,5000 | 3,7100 | 3,7100 | 300 |
| 27 dic 2023 | 3,4000 | 3,6600 | 3,4000 | 3,6600 | 3,6600 | 4.700 |
| 22 dic 2023 | 3,5000 | 3,5200 | 3,4100 | 3,4900 | 3,4900 | - |
| 21 dic 2023 | 3,4200 | 3,5100 | 3,4200 | 3,5000 | 3,5000 | 100 |
| 20 dic 2023 | 3,4600 | 3,4700 | 3,4100 | 3,4600 | 3,4600 | 100 |
| 19 dic 2023 | 3,4200 | 3,5000 | 3,4100 | 3,4400 | 3,4400 | - |
| 18 dic 2023 | 3,4900 | 3,5000 | 3,4000 | 3,4600 | 3,4600 | - |
| 15 dic 2023 | 3,5500 | 3,6000 | 3,4700 | 3,5300 | 3,5300 | 200 |
| 14 dic 2023 | 3,4800 | 3,5900 | 3,4700 | 3,5500 | 3,5500 | - |
| 13 dic 2023 | 3,4900 | 3,5700 | 3,4600 | 3,5200 | 3,5200 | 4.520 |
| 12 dic 2023 | 3,4600 | 3,5700 | 3,4600 | 3,4900 | 3,4900 | 800 |
| 11 dic 2023 | 3,5000 | 3,5000 | 3,4600 | 3,4700 | 3,4700 | 500 |
| 08 dic 2023 | 3,4600 | 3,5000 | 3,4500 | 3,5000 | 3,5000 | 800 |
| 07 dic 2023 | 3,4600 | 3,5000 | 3,3900 | 3,4700 | 3,4700 | - |
| *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.