Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
82,34 +0,17 (+0,21%) Bitcoin EUR
60.112,99 +292,72 (+0,49%)
Energy Company of Minas Gerais (CIDA.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:48AM CEST
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 1,7000 | 1,8900 | 1,7000 | 1,8900 | 1,8900 | 1.000 |
| 20 giu 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 19 giu 2024 | 1,6400 | 1,7000 | 1,6400 | 1,7000 | 1,7000 | - |
| 18 giu 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 17 giu 2024 | 1,6500 | 1,6500 | 1,6300 | 1,6400 | 1,6400 | - |
| 14 giu 2024 | 1,6700 | 1,6700 | 1,6600 | 1,6600 | 1,6600 | - |
| 13 giu 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 12 giu 2024 | 1,7800 | 1,8200 | 1,6200 | 1,8200 | 1,8200 | 8.617 |
| 11 giu 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 10 giu 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 07 giu 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 06 giu 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 05 giu 2024 | 1,7800 | 1,8900 | 1,7800 | 1,8900 | 1,8900 | - |
| 04 giu 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 03 giu 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 31 mag 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 30 mag 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 29 mag 2024 | 1,7800 | 1,9000 | 1,7800 | 1,9000 | 1,9000 | 200 |
| 28 mag 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 27 mag 2024 | 1,7800 | 1,9500 | 1,7800 | 1,9500 | 1,9500 | 100 |
| 24 mag 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 23 mag 2024 | 1,7800 | 1,7900 | 1,7800 | 1,7900 | 1,7900 | - |
| 22 mag 2024 | 1,8300 | 1,9900 | 1,8100 | 1,8100 | 1,8100 | 1.500 |
| 21 mag 2024 | 1,7800 | 1,9900 | 1,7800 | 1,9900 | 1,9900 | 490 |
| 20 mag 2024 | 1,7800 | 1,7800 | 1,7700 | 1,7700 | 1,7700 | - |
| 17 mag 2024 | 1,7600 | 1,7700 | 1,7600 | 1,7700 | 1,7700 | - |
| 16 mag 2024 | 1,7800 | 1,9900 | 1,7800 | 1,7900 | 1,7900 | 3.025 |
| 15 mag 2024 | 1,7500 | 1,9900 | 1,7500 | 1,9900 | 1,9900 | 597 |
| 14 mag 2024 | 1,7200 | 1,7500 | 1,7200 | 1,7500 | 1,7500 | - |
| 13 mag 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 10 mag 2024 | 1,7600 | 1,7600 | 1,7500 | 1,7500 | 1,7500 | - |
| 09 mag 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 08 mag 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 07 mag 2024 | 1,9000 | 2,0000 | 1,9000 | 1,9700 | 1,9700 | 3.800 |
| 06 mag 2024 | 1,8300 | 1,8400 | 1,8300 | 1,8400 | 1,8400 | - |
| 03 mag 2024 | 1,8000 | 2,0200 | 1,8000 | 1,9000 | 1,9000 | 4.500 |
| 02 mag 2024 | 1,7000 | 1,9000 | 1,7000 | 1,9000 | 1,9000 | 13.631 |
| 30 apr 2024 | 1,7300 | 2,1600 | 1,6500 | 1,6500 | 1,6500 | 3.250 |
| 30 apr 2024 | 0.242269 Dividendo | |||||
| 30 apr 2024 | 130:100 Frazionamento azionario | |||||
| 29 apr 2024 | 1,7846 | 1,8923 | 1,7846 | 1,8923 | 1,6500 | 3.125 |
| 26 apr 2024 | 1,7846 | 1,7846 | 1,7846 | 1,7846 | 1,5561 | - |
| 25 apr 2024 | 1,6923 | 1,6923 | 1,6923 | 1,6923 | 1,4756 | - |
| 24 apr 2024 | 1,7077 | 1,7077 | 1,7077 | 1,7077 | 1,4891 | 1.300 |
| 23 apr 2024 | 1,7077 | 1,7077 | 1,7077 | 1,7077 | 1,4891 | - |
| 22 apr 2024 | 1,7231 | 1,7231 | 1,7231 | 1,7231 | 1,5025 | 10.788 |
| 19 apr 2024 | 1,6923 | 1,7231 | 1,6923 | 1,7231 | 1,5025 | - |
| 18 apr 2024 | 1,6923 | 1,8769 | 1,6923 | 1,8769 | 1,6366 | 19.500 |
| 17 apr 2024 | 1,6923 | 1,6923 | 1,6923 | 1,6923 | 1,4756 | - |
| 16 apr 2024 | 1,7077 | 1,9231 | 1,7077 | 1,9231 | 1,6769 | 6.630 |
| 15 apr 2024 | 1,7231 | 1,7231 | 1,7231 | 1,7231 | 1,5025 | - |
| 12 apr 2024 | 1,7538 | 1,9692 | 1,7538 | 1,9692 | 1,7171 | 1.105 |
| 11 apr 2024 | 1,8308 | 1,8308 | 1,8308 | 1,8308 | 1,5964 | - |
| 10 apr 2024 | 1,7846 | 1,7846 | 1,7692 | 1,7692 | 1,5427 | - |
| 09 apr 2024 | 1,7385 | 1,7385 | 1,7385 | 1,7385 | 1,5159 | - |
| 08 apr 2024 | 1,7077 | 1,7077 | 1,7077 | 1,7077 | 1,4891 | - |
| 05 apr 2024 | 1,7231 | 1,9077 | 1,7231 | 1,9077 | 1,6635 | 2.600 |
| 04 apr 2024 | 1,6923 | 1,6923 | 1,6923 | 1,6923 | 1,4756 | - |
| 03 apr 2024 | 1,6769 | 1,8923 | 1,6769 | 1,8923 | 1,6500 | 650 |
| 02 apr 2024 | 1,6923 | 1,6923 | 1,6923 | 1,6923 | 1,4756 | - |
| 28 mar 2024 | 1,6923 | 1,6923 | 1,6923 | 1,6923 | 1,4756 | - |
| 27 mar 2024 | 1,6923 | 1,6923 | 1,6462 | 1,6462 | 1,4354 | - |
| 27 mar 2024 | 0.270101 Dividendo | |||||
| 26 mar 2024 | 1,6769 | 1,6769 | 1,6769 | 1,6769 | 1,2267 | - |
| 25 mar 2024 | 1,6615 | 1,6615 | 1,6615 | 1,6615 | 1,2155 | - |
| 22 mar 2024 | 1,6308 | 1,6462 | 1,6154 | 1,6462 | 1,2042 | - |
| 21 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,1704 | - |
| 20 mar 2024 | 1,5692 | 1,5692 | 1,5692 | 1,5692 | 1,1479 | - |
| 19 mar 2024 | 1,5692 | 1,5692 | 1,5692 | 1,5692 | 1,1479 | - |
| 18 mar 2024 | 1,5692 | 1,5692 | 1,5692 | 1,5692 | 1,1479 | - |
| 15 mar 2024 | 1,5538 | 1,5538 | 1,5538 | 1,5538 | 1,1367 | - |
| 14 mar 2024 | 1,7385 | 1,7385 | 1,7385 | 1,7385 | 1,2717 | 26 |
| 13 mar 2024 | 1,6000 | 1,7846 | 1,5846 | 1,7846 | 1,3055 | - |
| 12 mar 2024 | 1,5846 | 1,6000 | 1,5846 | 1,6000 | 1,1704 | - |
| 11 mar 2024 | 1,6000 | 1,6000 | 1,5846 | 1,6000 | 1,1704 | - |
| 08 mar 2024 | 1,5846 | 1,5846 | 1,5692 | 1,5846 | 1,1592 | - |
| 07 mar 2024 | 1,6154 | 1,8154 | 1,6154 | 1,8154 | 1,3280 | 3.250 |
| 06 mar 2024 | 1,6154 | 1,6308 | 1,6154 | 1,6308 | 1,1929 | - |
| 05 mar 2024 | 1,6154 | 1,6154 | 1,6154 | 1,6154 | 1,1817 | - |
| 04 mar 2024 | 1,6308 | 1,8308 | 1,6154 | 1,8308 | 1,3393 | 1.300 |
| 01 mar 2024 | 1,6154 | 1,8154 | 1,6154 | 1,6615 | 1,2155 | 5.200 |
| 29 feb 2024 | 1,6000 | 1,6000 | 1,5846 | 1,6000 | 1,1704 | - |
| 28 feb 2024 | 1,6000 | 1,6000 | 1,5846 | 1,6000 | 1,1704 | - |
| 27 feb 2024 | 1,5692 | 1,6000 | 1,5692 | 1,6000 | 1,1704 | - |
| 26 feb 2024 | 1,5538 | 1,5692 | 1,5538 | 1,5692 | 1,1479 | - |
| 23 feb 2024 | 1,6000 | 1,6000 | 1,5538 | 1,5538 | 1,1367 | - |
| 22 feb 2024 | 1,6308 | 1,6308 | 1,6000 | 1,6000 | 1,1704 | - |
| 21 feb 2024 | 1,6308 | 1,6308 | 1,6308 | 1,6308 | 1,1929 | - |
| 20 feb 2024 | 1,6154 | 1,6308 | 1,6154 | 1,6308 | 1,1929 | - |
| 19 feb 2024 | 1,5692 | 1,6000 | 1,5692 | 1,6000 | 1,1704 | - |
| 16 feb 2024 | 1,5692 | 1,5692 | 1,5692 | 1,5692 | 1,1479 | - |
| 15 feb 2024 | 1,5385 | 1,5385 | 1,5385 | 1,5385 | 1,1254 | - |
| 14 feb 2024 | 1,5385 | 1,5385 | 1,5385 | 1,5385 | 1,1254 | - |
| 13 feb 2024 | 1,5385 | 1,5538 | 1,5385 | 1,5538 | 1,1367 | - |
| 12 feb 2024 | 1,5385 | 1,7385 | 1,5385 | 1,7385 | 1,2717 | 1.300 |
| 09 feb 2024 | 1,7077 | 1,7077 | 1,7077 | 1,7077 | 1,2492 | 39 |
| 08 feb 2024 | 1,7231 | 1,7231 | 1,7231 | 1,7231 | 1,2605 | - |
| 07 feb 2024 | 1,7538 | 1,7538 | 1,7538 | 1,7538 | 1,2830 | - |
| 06 feb 2024 | 1,5385 | 1,5692 | 1,5385 | 1,5538 | 1,1367 | 3.490 |
| 05 feb 2024 | 1,5385 | 1,5385 | 1,5385 | 1,5385 | 1,1254 | - |
| *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.