Italia markets open in 4 hours 56 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.163,92 -110,13 (-0,29%) EUR/USD
1,0724 +0,0006 (+0,05%) Bitcoin EUR
53.385,54 -2.598,22 (-4,64%) CMC Crypto 200
1.256,28 -82,79 (-6,19%)
Auckland International Airport Ltd (BZTA.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 11:41AM CEST
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 |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 29 apr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 26 apr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 25 apr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 24 apr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 23 apr 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 22 apr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 19 apr 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 18 apr 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 17 apr 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 16 apr 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 15 apr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 12 apr 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 11 apr 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 10 apr 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 09 apr 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 08 apr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 05 apr 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 04 apr 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 03 apr 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 02 apr 2024 | 4,5000 | 4,5200 | 4,5000 | 4,5200 | 4,5200 | - |
| 28 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 27 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 26 mar 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 25 mar 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 22 mar 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 21 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 20 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 19 mar 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 19 mar 2024 | 0.0675 Dividendo | |||||
| 18 mar 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,3925 | - |
| 15 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4319 | - |
| 14 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4122 | - |
| 13 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4122 | - |
| 12 mar 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,4713 | - |
| 11 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4122 | - |
| 08 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4319 | - |
| 07 mar 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,3925 | - |
| 06 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,3334 | - |
| 05 mar 2024 | 4,3800 | 4,4000 | 4,3800 | 4,4000 | 4,3334 | 2.101 |
| 04 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4122 | - |
| 01 mar 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,3925 | - |
| 29 feb 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,3728 | - |
| 28 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4122 | - |
| 27 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4319 | - |
| 26 feb 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,4713 | - |
| 23 feb 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,4713 | - |
| 22 feb 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,4713 | - |
| 21 feb 2024 | 4,4800 | 4,5000 | 4,4800 | 4,5000 | 4,4319 | - |
| 20 feb 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,3925 | - |
| 19 feb 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,4516 | - |
| 16 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4319 | - |
| 15 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4319 | - |
| 14 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4319 | - |
| 13 feb 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,4516 | - |
| 12 feb 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,5304 | - |
| 09 feb 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,5698 | - |
| 08 feb 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,5895 | - |
| 07 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6289 | - |
| 06 feb 2024 | 4,7000 | 4,7000 | 4,6800 | 4,6800 | 4,6092 | - |
| 05 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6092 | - |
| 02 feb 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6486 | - |
| 01 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6289 | - |
| 31 gen 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,5698 | - |
| 30 gen 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6092 | - |
| 29 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6289 | - |
| 26 gen 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6092 | 689 |
| 25 gen 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,5895 | - |
| 24 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6289 | - |
| 23 gen 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6092 | - |
| 22 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6289 | - |
| 19 gen 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,5895 | - |
| 18 gen 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,5698 | - |
| 17 gen 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,6683 | - |
| 16 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6289 | - |
| 15 gen 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,7471 | - |
| 12 gen 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,7471 | - |
| 11 gen 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,7864 | - |
| 10 gen 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7077 | - |
| 09 gen 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7077 | - |
| 08 gen 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,5895 | - |
| 05 gen 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7077 | - |
| 04 gen 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6092 | - |
| 03 gen 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7077 | - |
| 02 gen 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,8455 | - |
| 29 dic 2023 | 4,9200 | 4,9200 | 4,8000 | 4,8000 | 4,7274 | - |
| 28 dic 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8258 | - |
| 27 dic 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,7274 | - |
| 22 dic 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,6683 | - |
| 21 dic 2023 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,6880 | - |
| 20 dic 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,6683 | - |
| 19 dic 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7077 | - |
| 18 dic 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6289 | - |
| 15 dic 2023 | 4,6200 | 4,6800 | 4,6200 | 4,6800 | 4,6092 | - |
| 14 dic 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6486 | - |
| 13 dic 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,6683 | - |
| 12 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5501 | - |
| 11 dic 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,4910 | - |
| 08 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,5304 | - |
| 07 dic 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,4910 | - |
| *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.