Italia markets close in 3 hours 42 minutes

BNP Paribas (BNP.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
71,66+0,44 (+0,62%)
In data: 01:30PM CEST. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202471,2572,0371,2471,6671,661.000
10 mag 202470,6371,5270,6171,2271,22547
09 mag 202469,5970,5469,5970,5470,54670
08 mag 202469,3170,0469,3170,0070,00867
07 mag 202468,9069,6968,2769,6969,694.150
06 mag 202468,1768,3467,6668,2568,25202
03 mag 202467,5568,0367,5567,7067,7084
02 mag 202467,5667,8267,2767,5367,53-
30 apr 202467,6068,4667,4467,7167,71460
29 apr 202467,3268,1967,3267,5167,511.666
26 apr 202469,2169,3566,7767,3667,362.464
25 apr 202468,5168,6767,9468,6768,67556
24 apr 202468,1168,5067,4868,3168,313.230
23 apr 202466,2068,1566,2068,0468,04577
22 apr 202465,7666,6865,7666,5466,54332
19 apr 202465,0365,5364,6365,1165,11546
18 apr 202464,3865,4964,3865,4965,4970
17 apr 202463,7564,7863,7564,1664,16479
16 apr 202464,7364,8263,6663,6663,66460
15 apr 202464,8766,4164,8765,7165,711.786
12 apr 202465,7166,2265,2665,2665,2640
11 apr 202466,5766,8465,4965,4965,4940
10 apr 202466,4067,5066,1866,5566,552.500
09 apr 202466,7467,2566,3666,3666,36468
08 apr 202466,2067,2266,1767,1967,19205
05 apr 202465,9166,5465,9166,4966,4929
04 apr 202466,5267,4966,2766,3666,36432
03 apr 202465,1466,7564,2066,5366,531.542
02 apr 202465,7066,2865,0665,2265,221.495
28 mar 202464,7566,0364,7566,0366,03680
27 mar 202463,9365,2563,9264,6564,65990
26 mar 202462,9164,5062,8964,3564,354.545
25 mar 202462,6862,8562,3662,3662,361.745
22 mar 202462,4663,5862,4662,8762,874.804
21 mar 202462,2663,0062,2262,5162,511.264
20 mar 202461,8161,9761,5361,8961,89340
19 mar 202460,7162,2960,7161,8061,802.441
18 mar 202461,1761,7561,1761,4261,421.730
15 mar 202460,0661,5560,0061,5561,55100
14 mar 202460,8761,1959,7959,7959,79608
13 mar 202460,3461,6960,3460,6960,691.730
12 mar 202459,2159,9259,2159,6259,621.790
11 mar 202458,7359,2258,7259,0459,04940
08 mar 202458,3959,1058,3958,9158,912.615
07 mar 202457,2258,7157,2258,7158,713.335
06 mar 202457,1857,7957,1857,3957,39480
05 mar 202456,8157,3256,8057,3157,31640
04 mar 202456,4457,4756,3957,4757,472.510
01 mar 202455,7956,3755,7356,1156,11680
29 feb 202455,4355,5955,2555,2555,252.695
28 feb 202455,6956,0055,2255,5455,54773
27 feb 202455,4355,5055,3255,5055,50580
26 feb 202456,4156,4155,2255,2355,232.496
23 feb 202456,5256,7256,2156,5256,521.144
22 feb 202456,5356,5956,3156,3856,38450
21 feb 202455,6255,9855,5955,9855,98100
20 feb 202454,7755,4754,7755,4055,40872
19 feb 202454,2755,0054,2755,0055,00932
16 feb 202454,6554,7554,2154,2954,29276
15 feb 202454,0654,6053,6954,6054,60985
14 feb 202453,9454,1353,5554,0754,0751
13 feb 202453,8354,3853,8153,8153,81296
12 feb 202453,7654,2853,5554,2854,2811.764
09 feb 202454,6154,6153,2253,5153,511.441
08 feb 202455,1555,1554,4454,5654,561.303
07 feb 202455,0155,3454,7454,7454,74572
06 feb 202456,4256,4255,0255,0255,023.386
05 feb 202456,1857,0156,0756,1356,13604
02 feb 202457,7357,7355,9756,0156,014.960
01 feb 202459,9659,9656,4957,6357,633.306
31 gen 202462,2063,0362,2062,5362,53-
30 gen 202462,1462,2062,0062,0962,0980
29 gen 202462,3962,6661,9462,0962,09944
26 gen 202461,4562,6461,4562,3962,392.516
25 gen 202461,8861,8861,3461,5661,56130
24 gen 202461,9062,0361,9061,9561,9570
23 gen 202461,5561,5960,9961,0861,086.100
22 gen 202460,9362,0160,9362,0162,01-
19 gen 202460,8761,0660,6860,6860,68-
18 gen 202460,2560,7460,1660,6160,61680
17 gen 202460,0760,1959,4760,1960,19360
16 gen 202460,3260,7460,3260,7460,74100
15 gen 202461,1461,2761,1461,2361,231
12 gen 202461,1461,4460,9160,9160,91150
11 gen 202462,8962,8960,5560,5560,55-
10 gen 202462,4062,4262,3062,3062,30360
09 gen 202463,1563,2462,3962,5462,54390
08 gen 202462,7663,0362,7463,0363,03625
05 gen 202462,3263,5362,3163,5363,53153
04 gen 202461,6762,8161,6262,4662,461.116
03 gen 202463,0763,6561,4761,6461,64177
02 gen 202462,5263,6062,5063,2963,29521
29 dic 202362,4562,6862,4562,6362,63120
28 dic 202363,1463,1462,3662,3662,36-
27 dic 202362,9763,4162,8362,8962,891.640
22 dic 202362,6263,2262,5762,9562,952.000
21 dic 202362,4362,8362,4362,8362,83100
20 dic 202362,1563,1462,1262,4362,43276
19 dic 202362,3462,4662,3162,3162,312.400
18 dic 202362,4062,9562,2262,3562,35152
*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...