Italia markets closed
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0817 -0,0011 (-0,10%) Bitcoin EUR
62.762,91 -1.360,05 (-2,12%) CMC Crypto 200
1.458,96 -43,70 (-2,91%)
Banco Santander SA (BSD2.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:31PM CEST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2024 | 4,8230 | 4,8230 | 4,7505 | 4,7505 | 4,7505 | 100 |
| 22 mag 2024 | 4,8350 | 4,8390 | 4,7935 | 4,7935 | 4,7935 | - |
| 21 mag 2024 | 4,8200 | 4,8450 | 4,8085 | 4,8185 | 4,8185 | - |
| 20 mag 2024 | 4,8295 | 4,8765 | 4,8105 | 4,8205 | 4,8205 | - |
| 17 mag 2024 | 4,7500 | 4,8255 | 4,7500 | 4,8090 | 4,8090 | - |
| 16 mag 2024 | 4,8190 | 4,8265 | 4,7520 | 4,7520 | 4,7520 | - |
| 15 mag 2024 | 4,7695 | 4,8115 | 4,7695 | 4,7845 | 4,7845 | - |
| 14 mag 2024 | 4,7270 | 4,7475 | 4,6655 | 4,6655 | 4,6655 | - |
| 13 mag 2024 | 4,7130 | 4,7375 | 4,7065 | 4,7065 | 4,7065 | - |
| 10 mag 2024 | 4,7585 | 4,7640 | 4,7085 | 4,7085 | 4,7085 | - |
| 09 mag 2024 | 4,7185 | 4,7695 | 4,7185 | 4,7440 | 4,7440 | - |
| 08 mag 2024 | 4,7030 | 4,7615 | 4,7030 | 4,7360 | 4,7360 | - |
| 07 mag 2024 | 4,5805 | 4,7215 | 4,5805 | 4,7160 | 4,7160 | - |
| 06 mag 2024 | 4,5170 | 4,5470 | 4,5170 | 4,5415 | 4,5415 | - |
| 03 mag 2024 | 4,5765 | 4,5765 | 4,5175 | 4,5175 | 4,5175 | 100 |
| 02 mag 2024 | 4,5050 | 4,5670 | 4,5050 | 4,5600 | 4,5600 | - |
| 30 apr 2024 | 4,7675 | 4,7675 | 4,5290 | 4,5290 | 4,5290 | - |
| 29 apr 2024 | 4,8250 | 4,8250 | 4,7280 | 4,7590 | 4,7590 | - |
| 29 apr 2024 | 0.095 Dividendo | |||||
| 26 apr 2024 | 4,7580 | 4,8615 | 4,7580 | 4,8355 | 4,7405 | - |
| 25 apr 2024 | 4,7670 | 4,7855 | 4,7100 | 4,7100 | 4,6175 | - |
| 24 apr 2024 | 4,7430 | 4,7735 | 4,7430 | 4,7735 | 4,6797 | - |
| 23 apr 2024 | 4,6335 | 4,7545 | 4,6335 | 4,7190 | 4,6263 | - |
| 22 apr 2024 | 4,4860 | 4,6440 | 4,4860 | 4,6270 | 4,5361 | - |
| 19 apr 2024 | 4,4290 | 4,5100 | 4,4290 | 4,4715 | 4,3837 | - |
| 18 apr 2024 | 4,4350 | 4,5135 | 4,4350 | 4,4625 | 4,3748 | - |
| 17 apr 2024 | 4,3165 | 4,4315 | 4,3165 | 4,4175 | 4,3307 | - |
| 16 apr 2024 | 4,3725 | 4,3990 | 4,3020 | 4,3020 | 4,2175 | - |
| 15 apr 2024 | 4,4275 | 4,4660 | 4,3855 | 4,3855 | 4,2993 | - |
| 12 apr 2024 | 4,4375 | 4,4980 | 4,4130 | 4,4130 | 4,3263 | 1.051 |
| 11 apr 2024 | 4,5370 | 4,5590 | 4,4155 | 4,4615 | 4,3738 | - |
| 10 apr 2024 | 4,5905 | 4,6050 | 4,4930 | 4,4930 | 4,4047 | - |
| 09 apr 2024 | 4,6155 | 4,6175 | 4,5440 | 4,5605 | 4,4709 | 2.036 |
| 08 apr 2024 | 4,5500 | 4,6225 | 4,5500 | 4,6205 | 4,5297 | 1 |
| 05 apr 2024 | 4,5740 | 4,6060 | 4,5440 | 4,5645 | 4,4748 | - |
| 04 apr 2024 | 4,5725 | 4,6760 | 4,5725 | 4,6350 | 4,5439 | - |
| 03 apr 2024 | 4,5015 | 4,5810 | 4,5015 | 4,5650 | 4,4753 | - |
| 02 apr 2024 | 4,4815 | 4,5235 | 4,4815 | 4,5035 | 4,4150 | - |
| 28 mar 2024 | 4,4535 | 4,5610 | 4,4535 | 4,4775 | 4,3895 | - |
| 27 mar 2024 | 4,4490 | 4,5100 | 4,4490 | 4,4655 | 4,3778 | - |
| 26 mar 2024 | 4,4040 | 4,4585 | 4,4040 | 4,4255 | 4,3386 | - |
| 25 mar 2024 | 4,3735 | 4,4360 | 4,3735 | 4,4055 | 4,3189 | - |
| 22 mar 2024 | 4,2670 | 4,4015 | 4,2670 | 4,3465 | 4,2611 | - |
| 21 mar 2024 | 4,1835 | 4,2640 | 4,1835 | 4,2535 | 4,1699 | 1.400 |
| 20 mar 2024 | 4,1560 | 4,1755 | 4,1460 | 4,1710 | 4,0891 | - |
| 19 mar 2024 | 4,1130 | 4,1770 | 4,1130 | 4,1635 | 4,0817 | - |
| 18 mar 2024 | 4,1075 | 4,1280 | 4,1035 | 4,1035 | 4,0229 | - |
| 15 mar 2024 | 4,0020 | 4,1145 | 4,0020 | 4,1075 | 4,0268 | - |
| 14 mar 2024 | 4,0540 | 4,0805 | 4,0140 | 4,0140 | 3,9351 | - |
| 13 mar 2024 | 4,0445 | 4,0850 | 4,0355 | 4,0355 | 3,9562 | - |
| 12 mar 2024 | 3,9745 | 4,0355 | 3,9745 | 4,0355 | 3,9562 | - |
| 11 mar 2024 | 3,9790 | 3,9790 | 3,9560 | 3,9660 | 3,8881 | - |
| 08 mar 2024 | 3,9630 | 4,0210 | 3,9630 | 3,9640 | 3,8861 | - |
| 07 mar 2024 | 3,8840 | 3,9870 | 3,8840 | 3,9395 | 3,8621 | - |
| 06 mar 2024 | 3,8515 | 3,9195 | 3,8515 | 3,9020 | 3,8253 | - |
| 05 mar 2024 | 3,8300 | 3,8560 | 3,8300 | 3,8545 | 3,7788 | - |
| 04 mar 2024 | 3,8545 | 3,8570 | 3,8460 | 3,8510 | 3,7753 | - |
| 01 mar 2024 | 3,8165 | 3,8585 | 3,8165 | 3,8425 | 3,7670 | - |
| 29 feb 2024 | 3,8320 | 3,8755 | 3,8135 | 3,8135 | 3,7386 | - |
| 28 feb 2024 | 3,7985 | 3,8545 | 3,7985 | 3,8115 | 3,7366 | - |
| 27 feb 2024 | 3,7800 | 3,8260 | 3,7800 | 3,8035 | 3,7288 | - |
| 26 feb 2024 | 3,7745 | 3,8310 | 3,7745 | 3,7940 | 3,7195 | - |
| 23 feb 2024 | 3,7970 | 3,8295 | 3,7970 | 3,8125 | 3,7376 | - |
| 22 feb 2024 | 3,8375 | 3,8590 | 3,8170 | 3,8170 | 3,7420 | - |
| 21 feb 2024 | 3,7605 | 3,8230 | 3,7605 | 3,8000 | 3,7253 | - |
| 20 feb 2024 | 3,7105 | 3,7925 | 3,7105 | 3,7510 | 3,6773 | - |
| 19 feb 2024 | 3,6270 | 3,7315 | 3,6270 | 3,7140 | 3,6410 | - |
| 16 feb 2024 | 3,6780 | 3,6955 | 3,6160 | 3,6160 | 3,5450 | - |
| 15 feb 2024 | 3,6320 | 3,6570 | 3,6210 | 3,6570 | 3,5852 | - |
| 14 feb 2024 | 3,6385 | 3,7160 | 3,6385 | 3,6530 | 3,5812 | - |
| 13 feb 2024 | 3,6930 | 3,7040 | 3,6535 | 3,6535 | 3,5817 | - |
| 12 feb 2024 | 3,6410 | 3,7085 | 3,6410 | 3,7055 | 3,6327 | - |
| 09 feb 2024 | 3,6140 | 3,6900 | 3,6140 | 3,6560 | 3,5842 | - |
| 08 feb 2024 | 3,6835 | 3,6920 | 3,6395 | 3,6395 | 3,5680 | - |
| 07 feb 2024 | 3,7430 | 3,7505 | 3,6710 | 3,6710 | 3,5989 | - |
| 06 feb 2024 | 3,7055 | 3,7450 | 3,7055 | 3,7320 | 3,6587 | - |
| 05 feb 2024 | 3,8505 | 3,8505 | 3,6725 | 3,6890 | 3,6165 | - |
| 02 feb 2024 | 3,7535 | 3,8625 | 3,7535 | 3,8590 | 3,7832 | - |
| 01 feb 2024 | 3,6855 | 3,8360 | 3,6855 | 3,7355 | 3,6621 | - |
| 31 gen 2024 | 3,6630 | 3,7440 | 3,6630 | 3,7340 | 3,6606 | - |
| 30 gen 2024 | 3,5785 | 3,6585 | 3,5765 | 3,6585 | 3,5866 | - |
| 29 gen 2024 | 3,6465 | 3,6465 | 3,5710 | 3,5710 | 3,5008 | - |
| 26 gen 2024 | 3,5970 | 3,6335 | 3,5970 | 3,6335 | 3,5621 | - |
| 25 gen 2024 | 3,6965 | 3,6965 | 3,5955 | 3,5955 | 3,5249 | - |
| 24 gen 2024 | 3,7015 | 3,7060 | 3,6760 | 3,7020 | 3,6293 | - |
| 23 gen 2024 | 3,7245 | 3,7245 | 3,6740 | 3,6740 | 3,6018 | - |
| 22 gen 2024 | 3,7290 | 3,7590 | 3,6990 | 3,6990 | 3,6263 | - |
| 19 gen 2024 | 3,7265 | 3,7265 | 3,6965 | 3,7045 | 3,6317 | - |
| 18 gen 2024 | 3,6560 | 3,7110 | 3,6460 | 3,7110 | 3,6381 | - |
| 17 gen 2024 | 3,6605 | 3,6635 | 3,6435 | 3,6495 | 3,5778 | - |
| 16 gen 2024 | 3,7255 | 3,7255 | 3,6865 | 3,6865 | 3,6141 | - |
| 15 gen 2024 | 3,7640 | 3,7775 | 3,7430 | 3,7430 | 3,6695 | - |
| 12 gen 2024 | 3,8145 | 3,8145 | 3,7880 | 3,7880 | 3,7136 | - |
| 11 gen 2024 | 3,8455 | 3,8455 | 3,8035 | 3,8045 | 3,7298 | - |
| 10 gen 2024 | 3,8380 | 3,8430 | 3,8205 | 3,8205 | 3,7454 | - |
| 09 gen 2024 | 3,8925 | 3,8925 | 3,8585 | 3,8715 | 3,7954 | - |
| 08 gen 2024 | 3,8995 | 3,9115 | 3,8880 | 3,8880 | 3,8116 | - |
| 05 gen 2024 | 3,8325 | 3,9135 | 3,8325 | 3,8945 | 3,8180 | - |
| 04 gen 2024 | 3,7810 | 3,8570 | 3,7810 | 3,8500 | 3,7744 | - |
| 03 gen 2024 | 3,8355 | 3,8540 | 3,7895 | 3,7925 | 3,7180 | - |
| *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.