Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.373,34 +152,23 (+0,24%)
Jardine Cycle & Carriage Ltd (CYC.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:56PM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 17,30 | 17,30 | 17,10 | 17,10 | 17,10 | - |
| 30 mag 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 29 mag 2024 | 17,60 | 17,70 | 17,60 | 17,70 | 17,70 | - |
| 29 mag 2024 | 0.9 Dividendo | |||||
| 28 mag 2024 | 18,50 | 18,50 | 18,40 | 18,40 | 17,50 | - |
| 27 mag 2024 | 18,50 | 18,60 | 18,50 | 18,60 | 17,69 | - |
| 24 mag 2024 | 18,50 | 18,60 | 18,50 | 18,60 | 17,69 | - |
| 23 mag 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 17,40 | - |
| 22 mag 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 17,40 | - |
| 21 mag 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 17,40 | - |
| 20 mag 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 17,50 | - |
| 17 mag 2024 | 18,30 | 18,50 | 18,30 | 18,30 | 17,40 | - |
| 16 mag 2024 | 18,20 | 18,30 | 18,20 | 18,30 | 17,40 | - |
| 15 mag 2024 | 18,20 | 18,30 | 18,20 | 18,30 | 17,40 | - |
| 14 mag 2024 | 19,00 | 19,00 | 18,90 | 18,90 | 17,98 | - |
| 13 mag 2024 | 19,10 | 19,10 | 18,90 | 18,90 | 17,98 | - |
| 10 mag 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 17,40 | - |
| 09 mag 2024 | 18,00 | 18,20 | 18,00 | 18,10 | 17,21 | - |
| 08 mag 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,31 | - |
| 07 mag 2024 | 18,30 | 18,30 | 18,20 | 18,30 | 17,40 | - |
| 06 mag 2024 | 18,20 | 18,30 | 18,20 | 18,20 | 17,31 | - |
| 03 mag 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,31 | - |
| 02 mag 2024 | 18,00 | 18,30 | 18,00 | 18,30 | 17,40 | - |
| 30 apr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,12 | - |
| 29 apr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,12 | - |
| 26 apr 2024 | 17,80 | 18,00 | 17,80 | 18,00 | 17,12 | - |
| 25 apr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 16,93 | - |
| 24 apr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,02 | - |
| 23 apr 2024 | 18,10 | 18,20 | 18,10 | 18,20 | 17,31 | - |
| 22 apr 2024 | 18,20 | 18,30 | 18,10 | 18,30 | 17,40 | - |
| 19 apr 2024 | 18,20 | 18,30 | 18,10 | 18,30 | 17,40 | - |
| 18 apr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 17,50 | - |
| 17 apr 2024 | 17,70 | 17,70 | 17,60 | 17,60 | 16,74 | - |
| 16 apr 2024 | 17,40 | 17,60 | 17,40 | 17,60 | 16,74 | - |
| 15 apr 2024 | 18,00 | 18,00 | 17,90 | 17,90 | 17,02 | - |
| 12 apr 2024 | 18,30 | 18,40 | 18,20 | 18,20 | 17,31 | - |
| 11 apr 2024 | 18,10 | 18,40 | 18,10 | 18,20 | 17,31 | 1.011 |
| 10 apr 2024 | 17,60 | 17,70 | 17,60 | 17,70 | 16,83 | - |
| 09 apr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 16,83 | - |
| 08 apr 2024 | 16,90 | 16,90 | 16,80 | 16,90 | 16,07 | - |
| 05 apr 2024 | 16,80 | 16,80 | 16,70 | 16,80 | 15,98 | - |
| 04 apr 2024 | 16,50 | 16,50 | 16,40 | 16,50 | 15,69 | - |
| 03 apr 2024 | 16,50 | 16,50 | 16,40 | 16,40 | 15,60 | - |
| 02 apr 2024 | 16,50 | 16,60 | 16,50 | 16,50 | 15,69 | - |
| 28 mar 2024 | 16,40 | 16,50 | 16,40 | 16,50 | 15,69 | - |
| 27 mar 2024 | 16,30 | 16,40 | 16,30 | 16,40 | 15,60 | - |
| 26 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 15,60 | - |
| 25 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 15,50 | - |
| 22 mar 2024 | 16,60 | 16,60 | 16,50 | 16,50 | 15,69 | - |
| 21 mar 2024 | 16,70 | 16,80 | 16,70 | 16,80 | 15,98 | - |
| 20 mar 2024 | 16,30 | 16,40 | 15,90 | 16,00 | 15,22 | - |
| 19 mar 2024 | 16,50 | 16,60 | 16,50 | 16,60 | 15,79 | - |
| 18 mar 2024 | 16,50 | 16,60 | 16,50 | 16,60 | 15,79 | - |
| 15 mar 2024 | 16,70 | 16,70 | 16,50 | 16,50 | 15,69 | - |
| 14 mar 2024 | 16,70 | 16,70 | 16,60 | 16,60 | 15,79 | - |
| 13 mar 2024 | 16,40 | 16,50 | 16,40 | 16,50 | 15,69 | - |
| 12 mar 2024 | 16,20 | 16,30 | 16,20 | 16,30 | 15,50 | - |
| 11 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 15,60 | - |
| 08 mar 2024 | 16,50 | 16,50 | 16,40 | 16,50 | 15,69 | - |
| 07 mar 2024 | 16,30 | 16,40 | 16,30 | 16,40 | 15,60 | - |
| 06 mar 2024 | 16,90 | 16,90 | 16,80 | 16,80 | 15,98 | - |
| 05 mar 2024 | 16,50 | 16,60 | 16,50 | 16,50 | 15,69 | - |
| 04 mar 2024 | 17,00 | 17,00 | 16,80 | 16,80 | 15,98 | - |
| 01 mar 2024 | 17,10 | 17,10 | 17,00 | 17,10 | 16,26 | - |
| 29 feb 2024 | 17,40 | 17,40 | 16,90 | 17,00 | 16,17 | - |
| 28 feb 2024 | 17,60 | 17,60 | 17,50 | 17,50 | 16,64 | - |
| 27 feb 2024 | 17,60 | 17,70 | 17,60 | 17,60 | 16,74 | - |
| 26 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 16,83 | - |
| 23 feb 2024 | 17,90 | 17,90 | 17,70 | 17,70 | 16,83 | - |
| 22 feb 2024 | 18,30 | 18,30 | 18,20 | 18,30 | 17,40 | - |
| 21 feb 2024 | 17,80 | 17,80 | 17,70 | 17,70 | 16,83 | - |
| 20 feb 2024 | 18,00 | 18,00 | 17,40 | 17,40 | 16,55 | - |
| 19 feb 2024 | 18,10 | 18,10 | 18,00 | 18,00 | 17,12 | - |
| 16 feb 2024 | 18,20 | 18,20 | 18,10 | 18,10 | 17,21 | - |
| 15 feb 2024 | 17,90 | 17,90 | 17,40 | 17,70 | 16,83 | - |
| 14 feb 2024 | 18,30 | 18,40 | 18,30 | 18,30 | 17,40 | - |
| 13 feb 2024 | 18,60 | 18,60 | 18,40 | 18,40 | 17,50 | - |
| 12 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,21 | - |
| 09 feb 2024 | 18,50 | 18,50 | 18,40 | 18,40 | 17,50 | - |
| 08 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 17,60 | - |
| 07 feb 2024 | 18,40 | 18,60 | 18,40 | 18,60 | 17,69 | - |
| 06 feb 2024 | 18,10 | 18,20 | 18,10 | 18,20 | 17,31 | - |
| 05 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,21 | - |
| 02 feb 2024 | 18,30 | 18,40 | 18,30 | 18,40 | 17,50 | - |
| 01 feb 2024 | 17,80 | 17,90 | 17,80 | 17,90 | 17,02 | - |
| 31 gen 2024 | 17,80 | 17,80 | 17,70 | 17,70 | 16,83 | - |
| 30 gen 2024 | 18,10 | 18,10 | 18,00 | 18,10 | 17,21 | - |
| 29 gen 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,12 | - |
| 26 gen 2024 | 18,40 | 18,40 | 18,30 | 18,30 | 17,40 | - |
| 25 gen 2024 | 18,50 | 18,50 | 18,40 | 18,50 | 17,60 | - |
| 24 gen 2024 | 18,40 | 18,40 | 18,30 | 18,30 | 17,40 | - |
| 23 gen 2024 | 18,70 | 19,00 | 18,70 | 19,00 | 18,07 | - |
| 22 gen 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 18,64 | - |
| 19 gen 2024 | 19,90 | 20,00 | 19,90 | 20,00 | 19,02 | - |
| 18 gen 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 18,36 | - |
| 17 gen 2024 | 19,50 | 19,50 | 19,40 | 19,50 | 18,55 | - |
| 16 gen 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 18,74 | - |
| 15 gen 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 18,83 | - |
| 12 gen 2024 | 19,80 | 19,80 | 19,70 | 19,70 | 18,74 | - |
| 11 gen 2024 | 19,90 | 19,90 | 19,80 | 19,80 | 18,83 | - |
| *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.