Italia markets open in 1 hour 25 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0763 -0,0003 (-0,03%) Bitcoin EUR
59.683,65 +803,82 (+1,37%) CMC Crypto 200
1.334,27 +57,29 (+4,49%)
DS Smith Plc (DITHF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 12:36PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 02 mag 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 01 mag 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 1.000 |
| 30 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 29 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 26 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 25 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 24 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 23 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 22 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 19 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 18 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 101 |
| 17 apr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 16 apr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 270 |
| 15 apr 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 12 apr 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 1.090 |
| 11 apr 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 10 apr 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 09 apr 2024 | 5,2500 | 5,2500 | 5,0800 | 5,1600 | 5,1600 | 24.845 |
| 08 apr 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 500 |
| 05 apr 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 04 apr 2024 | 5,6500 | 5,6500 | 5,1500 | 5,1500 | 5,1500 | 200 |
| 03 apr 2024 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
| 02 apr 2024 | 5,0050 | 5,0100 | 5,0050 | 5,0100 | 5,0100 | 700 |
| 01 apr 2024 | 5,2475 | 5,2475 | 5,2475 | 5,2475 | 5,2475 | 167 |
| 28 mar 2024 | 5,0000 | 5,0300 | 5,0000 | 5,0300 | 5,0300 | 5.403 |
| 27 mar 2024 | 5,0000 | 5,0000 | 4,9000 | 5,0000 | 5,0000 | 8.000 |
| 26 mar 2024 | 4,6700 | 5,1600 | 4,6700 | 4,6900 | 4,6900 | 48.524 |
| 25 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 22 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 21 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 20 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 19 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 18 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 15 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 14 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 13 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 12 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 11 mar 2024 | 4,3000 | 4,3400 | 4,3000 | 4,3400 | 4,3400 | 4.780 |
| 08 mar 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 07 mar 2024 | 4,0700 | 4,6700 | 4,0700 | 4,6700 | 4,6700 | 2.134 |
| 06 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 05 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 04 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 01 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 100 |
| 29 feb 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 28 feb 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 27 feb 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 26 feb 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4.780 |
| 23 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 22 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 21 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 20 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 16 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 425 |
| 15 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 2.582 |
| 14 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 13 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 12 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 09 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 08 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 07 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 06 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 05 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 02 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 01 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 31 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 30 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 29 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 26 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 25 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 24 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 23 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 22 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 19 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 18 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 17 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 16 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 12 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 11 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 10 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 5.663 |
| 09 gen 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 08 gen 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 05 gen 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 04 gen 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 03 gen 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 02 gen 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 29 dic 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 28 dic 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 27 dic 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 26 dic 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 22 dic 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 21 dic 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 20 dic 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 19 dic 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 18 dic 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 15 dic 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 14 dic 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 14 dic 2023 | 0.06 Dividendo | |||||
| 13 dic 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,1900 | - |
| 12 dic 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,1900 | - |
| *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.