Italia markets closed
Dow Jones
39.832,69 +274,58 (+0,69%) Nasdaq
16.731,24 +220,06 (+1,33%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.142,04 +3.782,07 (+6,71%) CMC Crypto 200
1.378,86 +110,91 (+8,75%)
China Life Insurance Co Ltd (CHL.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:45PM CEST. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | 1,3630 | 1,3895 | 1,3625 | 1,3895 | 1,3895 | 300 |
| 14 mag 2024 | 1,3655 | 1,3655 | 1,3645 | 1,3645 | 1,3645 | - |
| 13 mag 2024 | 1,3945 | 1,3945 | 1,3760 | 1,3770 | 1,3770 | 4.000 |
| 10 mag 2024 | 1,3480 | 1,3480 | 1,3345 | 1,3345 | 1,3345 | - |
| 09 mag 2024 | 1,2955 | 1,2955 | 1,2955 | 1,2955 | 1,2955 | - |
| 08 mag 2024 | 1,2760 | 1,2835 | 1,2760 | 1,2835 | 1,2835 | - |
| 07 mag 2024 | 1,3135 | 1,3135 | 1,3095 | 1,3095 | 1,3095 | - |
| 06 mag 2024 | 1,3105 | 1,3105 | 1,3090 | 1,3090 | 1,3090 | - |
| 03 mag 2024 | 1,3275 | 1,3275 | 1,3145 | 1,3145 | 1,3145 | - |
| 02 mag 2024 | 1,2695 | 1,2715 | 1,2695 | 1,2715 | 1,2715 | - |
| 30 apr 2024 | 1,2245 | 1,2245 | 1,2060 | 1,2060 | 1,2060 | - |
| 29 apr 2024 | 1,2355 | 1,2355 | 1,2350 | 1,2350 | 1,2350 | - |
| 26 apr 2024 | 1,2055 | 1,2065 | 1,2055 | 1,2065 | 1,2065 | - |
| 25 apr 2024 | 1,1810 | 1,1810 | 1,1725 | 1,1725 | 1,1725 | - |
| 24 apr 2024 | 1,1685 | 1,1685 | 1,1685 | 1,1685 | 1,1685 | - |
| 23 apr 2024 | 1,1145 | 1,1175 | 1,1145 | 1,1175 | 1,1175 | - |
| 22 apr 2024 | 1,1060 | 1,1060 | 1,1050 | 1,1050 | 1,1050 | - |
| 19 apr 2024 | 1,0605 | 1,0635 | 1,0575 | 1,0600 | 1,0600 | - |
| 18 apr 2024 | 1,0750 | 1,0750 | 1,0645 | 1,0665 | 1,0665 | - |
| 17 apr 2024 | 1,0505 | 1,0775 | 1,0145 | 1,0145 | 1,0145 | 2.800 |
| 16 apr 2024 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | - |
| 15 apr 2024 | 1,0380 | 1,0605 | 1,0380 | 1,0605 | 1,0605 | - |
| 12 apr 2024 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | - |
| 11 apr 2024 | 1,0870 | 1,0900 | 1,0870 | 1,0900 | 1,0900 | 1.250 |
| 10 apr 2024 | 1,0795 | 1,0795 | 1,0795 | 1,0795 | 1,0795 | - |
| 09 apr 2024 | 1,0810 | 1,0810 | 1,0770 | 1,0770 | 1,0770 | - |
| 08 apr 2024 | 1,0825 | 1,0825 | 1,0800 | 1,0800 | 1,0800 | - |
| 05 apr 2024 | 1,0820 | 1,0820 | 1,0800 | 1,0800 | 1,0800 | - |
| 04 apr 2024 | 1,0775 | 1,0775 | 1,0770 | 1,0770 | 1,0770 | - |
| 03 apr 2024 | 1,1105 | 1,1105 | 1,1105 | 1,1105 | 1,1105 | - |
| 02 apr 2024 | 1,1160 | 1,1160 | 1,1145 | 1,1145 | 1,1145 | - |
| 28 mar 2024 | 1,0905 | 1,1210 | 1,0905 | 1,1210 | 1,1210 | 1.400 |
| 27 mar 2024 | 1,0705 | 1,0720 | 1,0370 | 1,0720 | 1,0720 | 1.950 |
| 26 mar 2024 | 1,0690 | 1,0690 | 1,0690 | 1,0690 | 1,0690 | - |
| 25 mar 2024 | 1,0655 | 1,0655 | 1,0655 | 1,0655 | 1,0655 | - |
| 22 mar 2024 | 1,0980 | 1,0980 | 1,0835 | 1,0835 | 1,0835 | - |
| 21 mar 2024 | 1,1145 | 1,1175 | 1,1145 | 1,1175 | 1,1175 | - |
| 20 mar 2024 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | - |
| 19 mar 2024 | 1,1005 | 1,1005 | 1,1005 | 1,1005 | 1,1005 | - |
| 18 mar 2024 | 1,1140 | 1,1140 | 1,1120 | 1,1120 | 1,1120 | - |
| 15 mar 2024 | 1,1005 | 1,1015 | 1,1005 | 1,1015 | 1,1015 | - |
| 14 mar 2024 | 1,1260 | 1,1260 | 1,1205 | 1,1205 | 1,1205 | 50 |
| 13 mar 2024 | 1,1395 | 1,1440 | 1,1395 | 1,1440 | 1,1440 | - |
| 12 mar 2024 | 1,1630 | 1,1630 | 1,1605 | 1,1605 | 1,1605 | - |
| 11 mar 2024 | 1,1055 | 1,1215 | 1,0995 | 1,1215 | 1,1215 | - |
| 08 mar 2024 | 1,0965 | 1,0965 | 1,0935 | 1,0935 | 1,0935 | - |
| 07 mar 2024 | 1,0805 | 1,0820 | 1,0805 | 1,0820 | 1,0820 | - |
| 06 mar 2024 | 1,0875 | 1,0925 | 1,0875 | 1,0925 | 1,0925 | - |
| 05 mar 2024 | 1,0805 | 1,0805 | 1,0805 | 1,0805 | 1,0805 | - |
| 04 mar 2024 | 1,0705 | 1,1005 | 1,0705 | 1,1005 | 1,1005 | - |
| 01 mar 2024 | 1,1250 | 1,1250 | 1,1205 | 1,1205 | 1,1205 | - |
| 29 feb 2024 | 1,1325 | 1,1645 | 1,1170 | 1,1225 | 1,1225 | 1.250 |
| 28 feb 2024 | 1,1315 | 1,1315 | 1,1315 | 1,1315 | 1,1315 | - |
| 27 feb 2024 | 1,1320 | 1,1605 | 1,1320 | 1,1605 | 1,1605 | - |
| 26 feb 2024 | 1,1605 | 1,1605 | 1,1605 | 1,1605 | 1,1605 | - |
| 23 feb 2024 | 1,1910 | 1,2300 | 1,1905 | 1,2300 | 1,2300 | 5.100 |
| 22 feb 2024 | 1,1775 | 1,1785 | 1,1775 | 1,1785 | 1,1785 | - |
| 21 feb 2024 | 1,1725 | 1,1725 | 1,1570 | 1,1570 | 1,1570 | - |
| 20 feb 2024 | 1,1150 | 1,1150 | 1,1145 | 1,1145 | 1,1145 | - |
| 19 feb 2024 | 1,1095 | 1,1095 | 1,0980 | 1,0980 | 1,0980 | - |
| 16 feb 2024 | 1,1385 | 1,1385 | 1,1335 | 1,1335 | 1,1335 | - |
| 15 feb 2024 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | - |
| 14 feb 2024 | 1,0935 | 1,0980 | 1,0935 | 1,0980 | 1,0980 | - |
| 13 feb 2024 | 1,0875 | 1,0875 | 1,0600 | 1,0600 | 1,0600 | 3.000 |
| 12 feb 2024 | 1,0795 | 1,0815 | 1,0795 | 1,0815 | 1,0815 | - |
| 09 feb 2024 | 1,0825 | 1,0825 | 1,0585 | 1,0585 | 1,0585 | - |
| 08 feb 2024 | 1,0735 | 1,1005 | 1,0735 | 1,1005 | 1,1005 | - |
| 07 feb 2024 | 1,1045 | 1,1050 | 1,1045 | 1,1050 | 1,1050 | - |
| 06 feb 2024 | 1,1095 | 1,1405 | 1,1095 | 1,1405 | 1,1405 | 4.500 |
| 05 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 900 |
| 02 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 01 feb 2024 | 1,0555 | 1,0555 | 1,0550 | 1,0550 | 1,0550 | - |
| 31 gen 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 30 gen 2024 | 1,0520 | 1,0520 | 1,0520 | 1,0520 | 1,0520 | - |
| 29 gen 2024 | 1,0820 | 1,1090 | 1,0820 | 1,1090 | 1,1090 | 9.500 |
| 26 gen 2024 | 1,0690 | 1,0690 | 1,0625 | 1,0625 | 1,0625 | - |
| 25 gen 2024 | 1,0825 | 1,0825 | 1,0825 | 1,0825 | 1,0825 | - |
| 24 gen 2024 | 1,0255 | 1,0410 | 1,0255 | 1,0410 | 1,0410 | - |
| 23 gen 2024 | 1,0005 | 1,0295 | 1,0005 | 1,0295 | 1,0295 | 1.000 |
| 22 gen 2024 | 0,9602 | 0,9602 | 0,9602 | 0,9602 | 0,9602 | - |
| 19 gen 2024 | 0,9686 | 0,9686 | 0,9686 | 0,9686 | 0,9686 | - |
| 18 gen 2024 | 0,9960 | 1,0295 | 0,9960 | 1,0295 | 1,0295 | 1.500 |
| 17 gen 2024 | 0,9808 | 0,9808 | 0,9808 | 0,9808 | 0,9808 | - |
| 16 gen 2024 | 1,0335 | 1,0335 | 1,0295 | 1,0295 | 1,0295 | - |
| 15 gen 2024 | 1,0360 | 1,0360 | 1,0360 | 1,0360 | 1,0360 | - |
| 12 gen 2024 | 1,0360 | 1,0360 | 1,0360 | 1,0360 | 1,0360 | - |
| 11 gen 2024 | 1,0505 | 1,0745 | 1,0505 | 1,0745 | 1,0745 | 1.300 |
| 10 gen 2024 | 1,0305 | 1,0305 | 1,0305 | 1,0305 | 1,0305 | - |
| 09 gen 2024 | 1,0345 | 1,0345 | 1,0345 | 1,0345 | 1,0345 | - |
| 08 gen 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 700 |
| 05 gen 2024 | 1,1205 | 1,1205 | 1,1205 | 1,1205 | 1,1205 | - |
| 04 gen 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | 4.200 |
| 03 gen 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1.400 |
| 02 gen 2024 | 1,1225 | 1,1225 | 1,1225 | 1,1225 | 1,1225 | - |
| 29 dic 2023 | 1,1605 | 1,1895 | 1,1515 | 1,1515 | 1,1515 | 8.559 |
| 28 dic 2023 | 1,1615 | 1,1850 | 1,1615 | 1,1850 | 1,1850 | 820 |
| 27 dic 2023 | 1,1205 | 1,1595 | 1,1205 | 1,1555 | 1,1555 | 3.200 |
| 22 dic 2023 | 1,1155 | 1,1475 | 1,1155 | 1,1475 | 1,1475 | 400 |
| 21 dic 2023 | 1,1295 | 1,1295 | 1,1295 | 1,1295 | 1,1295 | - |
| 20 dic 2023 | 1,1115 | 1,1115 | 1,1115 | 1,1115 | 1,1115 | - |
| *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.