Italia markets open in 7 hours 44 minutes
Dow Jones
38.571,03 -115,29 (-0,30%) Nasdaq
16.828,67 +93,65 (+0,56%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0911 +0,0005 (+0,04%) Bitcoin EUR
63.233,27 +1.024,58 (+1,65%) CMC Crypto 200
1.447,13 -20,81 (-1,42%)
China Overseas Land & Investment Ltd (CPP.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:33AM CEST
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | 1,7610 | 1,7610 | 1,7500 | 1,7500 | 1,7500 | - |
| 31 mag 2024 | 1,7340 | 1,7340 | 1,7070 | 1,7070 | 1,7070 | - |
| 30 mag 2024 | 1,7410 | 1,7480 | 1,7410 | 1,7480 | 1,7480 | - |
| 29 mag 2024 | 1,7725 | 1,7760 | 1,7725 | 1,7760 | 1,7760 | - |
| 28 mag 2024 | 1,7755 | 1,7885 | 1,7755 | 1,7885 | 1,7885 | - |
| 27 mag 2024 | 1,8450 | 1,8450 | 1,8305 | 1,8305 | 1,8305 | - |
| 24 mag 2024 | 1,7815 | 1,8080 | 1,7815 | 1,8080 | 1,8080 | - |
| 23 mag 2024 | 1,8675 | 1,8675 | 1,8585 | 1,8585 | 1,8585 | - |
| 22 mag 2024 | 1,8750 | 1,8750 | 1,8655 | 1,8655 | 1,8655 | - |
| 21 mag 2024 | 1,8705 | 1,8705 | 1,8570 | 1,8570 | 1,8570 | - |
| 20 mag 2024 | 1,8965 | 1,8965 | 1,8965 | 1,8965 | 1,8965 | - |
| 17 mag 2024 | 1,8375 | 1,9140 | 1,8375 | 1,9090 | 1,9090 | - |
| 16 mag 2024 | 1,8410 | 1,8410 | 1,8410 | 1,8410 | 1,8410 | - |
| 15 mag 2024 | 1,7535 | 1,7535 | 1,7530 | 1,7530 | 1,7530 | - |
| 14 mag 2024 | 1,7755 | 1,7755 | 1,7625 | 1,7625 | 1,7625 | - |
| 13 mag 2024 | 1,7865 | 1,7865 | 1,7730 | 1,7730 | 1,7730 | - |
| 10 mag 2024 | 1,7950 | 1,7950 | 1,7920 | 1,7920 | 1,7920 | - |
| 09 mag 2024 | 1,7165 | 1,7165 | 1,7165 | 1,7165 | 1,7165 | - |
| 08 mag 2024 | 1,6995 | 1,7745 | 1,6925 | 1,6925 | 1,6925 | 5.000 |
| 07 mag 2024 | 1,7500 | 1,7500 | 1,7365 | 1,7365 | 1,7365 | - |
| 06 mag 2024 | 1,7390 | 1,7390 | 1,7335 | 1,7335 | 1,7335 | - |
| 03 mag 2024 | 1,8215 | 1,8215 | 1,8145 | 1,8145 | 1,8145 | - |
| 02 mag 2024 | 1,7570 | 1,8495 | 1,7570 | 1,8495 | 1,8495 | 3.610 |
| 30 apr 2024 | 1,6915 | 1,7170 | 1,6915 | 1,7115 | 1,7115 | - |
| 29 apr 2024 | 1,6945 | 1,6945 | 1,6720 | 1,6720 | 1,6720 | - |
| 26 apr 2024 | 1,6520 | 1,6520 | 1,6300 | 1,6300 | 1,6300 | - |
| 25 apr 2024 | 1,4810 | 1,4905 | 1,4810 | 1,4905 | 1,4905 | - |
| 24 apr 2024 | 1,4315 | 1,4315 | 1,4315 | 1,4315 | 1,4315 | - |
| 23 apr 2024 | 1,3900 | 1,3900 | 1,3710 | 1,3710 | 1,3710 | - |
| 22 apr 2024 | 1,3795 | 1,3795 | 1,3645 | 1,3645 | 1,3645 | - |
| 19 apr 2024 | 1,3570 | 1,3570 | 1,3275 | 1,3285 | 1,3285 | - |
| 18 apr 2024 | 1,3575 | 1,3575 | 1,3385 | 1,3420 | 1,3420 | - |
| 17 apr 2024 | 1,3405 | 1,3405 | 1,3185 | 1,3185 | 1,3185 | - |
| 16 apr 2024 | 1,3465 | 1,3465 | 1,3380 | 1,3380 | 1,3380 | - |
| 15 apr 2024 | 1,3405 | 1,3405 | 1,3320 | 1,3320 | 1,3320 | - |
| 12 apr 2024 | 1,3505 | 1,3505 | 1,3505 | 1,3505 | 1,3505 | - |
| 11 apr 2024 | 1,3995 | 1,3995 | 1,3965 | 1,3965 | 1,3965 | - |
| 10 apr 2024 | 1,4090 | 1,4090 | 1,4030 | 1,4030 | 1,4030 | - |
| 09 apr 2024 | 1,4035 | 1,4035 | 1,3825 | 1,3825 | 1,3825 | - |
| 08 apr 2024 | 1,3840 | 1,3840 | 1,3675 | 1,3675 | 1,3675 | - |
| 05 apr 2024 | 1,3945 | 1,4500 | 1,3755 | 1,3755 | 1,3755 | 263 |
| 04 apr 2024 | 1,3585 | 1,4340 | 1,3585 | 1,4340 | 1,4340 | - |
| 03 apr 2024 | 1,3800 | 1,3800 | 1,3665 | 1,3665 | 1,3665 | - |
| 02 apr 2024 | 1,4005 | 1,4005 | 1,3830 | 1,3830 | 1,3830 | - |
| 28 mar 2024 | 1,3010 | 1,3020 | 1,3010 | 1,3020 | 1,3020 | - |
| 27 mar 2024 | 1,2380 | 1,2380 | 1,2140 | 1,2140 | 1,2140 | - |
| 26 mar 2024 | 1,2790 | 1,2790 | 1,2790 | 1,2790 | 1,2790 | - |
| 25 mar 2024 | 1,2520 | 1,2520 | 1,2380 | 1,2380 | 1,2380 | - |
| 22 mar 2024 | 1,2390 | 1,2390 | 1,2190 | 1,2190 | 1,2190 | - |
| 21 mar 2024 | 1,2650 | 1,2650 | 1,2550 | 1,2550 | 1,2550 | - |
| 20 mar 2024 | 1,2270 | 1,2270 | 1,2270 | 1,2270 | 1,2270 | - |
| 19 mar 2024 | 1,2090 | 1,2090 | 1,1990 | 1,1990 | 1,1990 | - |
| 18 mar 2024 | 1,2140 | 1,2200 | 1,2140 | 1,2200 | 1,2200 | - |
| 15 mar 2024 | 1,2670 | 1,2670 | 1,2500 | 1,2500 | 1,2500 | - |
| 14 mar 2024 | 1,2970 | 1,2970 | 1,2850 | 1,2850 | 1,2850 | - |
| 13 mar 2024 | 1,2910 | 1,2910 | 1,2840 | 1,2840 | 1,2840 | - |
| 12 mar 2024 | 1,3480 | 1,3480 | 1,3140 | 1,3140 | 1,3140 | - |
| 11 mar 2024 | 1,2030 | 1,2030 | 1,1920 | 1,1940 | 1,1940 | - |
| 08 mar 2024 | 1,2040 | 1,2040 | 1,1870 | 1,1870 | 1,1870 | - |
| 07 mar 2024 | 1,1700 | 1,2470 | 1,1630 | 1,2470 | 1,2470 | 1.347 |
| 06 mar 2024 | 1,2210 | 1,2210 | 1,2210 | 1,2210 | 1,2210 | - |
| 05 mar 2024 | 1,2290 | 1,2290 | 1,2080 | 1,2080 | 1,2080 | - |
| 04 mar 2024 | 1,2650 | 1,3400 | 1,2550 | 1,3400 | 1,3400 | 3.362 |
| 01 mar 2024 | 1,3280 | 1,3280 | 1,3130 | 1,3130 | 1,3130 | - |
| 29 feb 2024 | 1,3600 | 1,3600 | 1,3310 | 1,3310 | 1,3310 | - |
| 28 feb 2024 | 1,3710 | 1,3710 | 1,3710 | 1,3710 | 1,3710 | - |
| 27 feb 2024 | 1,4010 | 1,4010 | 1,4010 | 1,4010 | 1,4010 | - |
| 26 feb 2024 | 1,4070 | 1,4070 | 1,3970 | 1,3970 | 1,3970 | - |
| 23 feb 2024 | 1,4350 | 1,4350 | 1,4270 | 1,4270 | 1,4270 | - |
| 22 feb 2024 | 1,4190 | 1,4190 | 1,4100 | 1,4100 | 1,4100 | - |
| 21 feb 2024 | 1,4290 | 1,4290 | 1,4090 | 1,4090 | 1,4090 | - |
| 20 feb 2024 | 1,3630 | 1,3630 | 1,3630 | 1,3630 | 1,3630 | - |
| 19 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 16 feb 2024 | 1,3860 | 1,3860 | 1,3710 | 1,3710 | 1,3710 | - |
| 15 feb 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 14 feb 2024 | 1,3260 | 1,3860 | 1,3120 | 1,3120 | 1,3120 | 2.000 |
| 13 feb 2024 | 1,2920 | 1,2920 | 1,2890 | 1,2890 | 1,2890 | - |
| 12 feb 2024 | 1,2910 | 1,4390 | 1,2910 | 1,4390 | 1,4390 | 5.592 |
| 09 feb 2024 | 1,3040 | 1,3050 | 1,3040 | 1,3050 | 1,3050 | - |
| 08 feb 2024 | 1,3390 | 1,3390 | 1,3270 | 1,3270 | 1,3270 | - |
| 07 feb 2024 | 1,3460 | 1,3460 | 1,3460 | 1,3210 | 1,3210 | - |
| 06 feb 2024 | 1,4230 | 1,4230 | 1,4180 | 1,4180 | 1,4180 | - |
| 05 feb 2024 | 1,3550 | 1,3550 | 1,3480 | 1,3480 | 1,3480 | - |
| 02 feb 2024 | 1,3610 | 1,3610 | 1,3410 | 1,3410 | 1,3410 | - |
| 01 feb 2024 | 1,3380 | 1,3440 | 1,3260 | 1,3260 | 1,3260 | - |
| 31 gen 2024 | 1,3610 | 1,3610 | 1,3430 | 1,3430 | 1,3430 | - |
| 30 gen 2024 | 1,3780 | 1,3780 | 1,3710 | 1,3710 | 1,3710 | - |
| 29 gen 2024 | 1,4230 | 1,4230 | 1,4230 | 1,4230 | 1,4230 | - |
| 26 gen 2024 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | - |
| 25 gen 2024 | 1,3930 | 1,3940 | 1,3930 | 1,3940 | 1,3940 | - |
| 24 gen 2024 | 1,3260 | 1,3410 | 1,3260 | 1,3410 | 1,3410 | - |
| 23 gen 2024 | 1,2930 | 1,2930 | 1,2810 | 1,2810 | 1,2810 | - |
| 22 gen 2024 | 1,2350 | 1,2350 | 1,2060 | 1,2060 | 1,2060 | - |
| 19 gen 2024 | 1,3010 | 1,3010 | 1,3010 | 1,3010 | 1,3010 | - |
| 18 gen 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 17 gen 2024 | 1,2990 | 1,2990 | 1,2990 | 1,2990 | 1,2990 | - |
| 16 gen 2024 | 1,3750 | 1,3750 | 1,3690 | 1,3690 | 1,3690 | - |
| 15 gen 2024 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | - |
| 12 gen 2024 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | - |
| 11 gen 2024 | 1,4660 | 1,4660 | 1,4660 | 1,4660 | 1,4660 | - |
| *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.