Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.442,10 +467,07 (+0,79%)
DKSH Holding AG (DKSH.SW)
Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 05:31PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 58,50 | 59,70 | 58,20 | 59,60 | 59,60 | 105.085 |
| 25 apr 2024 | 61,60 | 61,60 | 59,30 | 59,70 | 59,70 | 76.488 |
| 24 apr 2024 | 61,40 | 62,30 | 61,20 | 61,60 | 61,60 | 69.720 |
| 23 apr 2024 | 60,60 | 61,40 | 59,90 | 61,20 | 61,20 | 70.160 |
| 22 apr 2024 | 60,90 | 61,40 | 60,20 | 60,30 | 60,30 | 55.293 |
| 19 apr 2024 | 60,30 | 60,70 | 60,00 | 60,50 | 60,50 | 43.123 |
| 18 apr 2024 | 60,70 | 61,20 | 60,30 | 61,00 | 61,00 | 76.899 |
| 17 apr 2024 | 60,60 | 61,00 | 60,20 | 60,70 | 60,70 | 45.782 |
| 16 apr 2024 | 61,10 | 61,10 | 60,10 | 60,30 | 60,30 | 39.127 |
| 15 apr 2024 | 61,20 | 61,90 | 61,00 | 61,30 | 61,30 | 49.418 |
| 12 apr 2024 | 62,20 | 62,30 | 61,10 | 61,20 | 61,20 | 50.578 |
| 11 apr 2024 | 61,60 | 62,50 | 61,40 | 61,90 | 61,90 | 64.033 |
| 10 apr 2024 | 62,50 | 62,80 | 61,50 | 61,70 | 61,70 | 72.799 |
| 09 apr 2024 | 61,20 | 62,30 | 61,00 | 62,20 | 62,20 | 71.152 |
| 08 apr 2024 | 60,80 | 61,70 | 60,50 | 61,10 | 61,10 | 50.453 |
| 05 apr 2024 | 60,70 | 61,40 | 60,40 | 60,70 | 60,70 | 56.858 |
| 04 apr 2024 | 61,30 | 61,30 | 60,50 | 61,10 | 61,10 | 70.729 |
| 03 apr 2024 | 60,60 | 61,20 | 60,30 | 61,00 | 61,00 | 77.120 |
| 02 apr 2024 | 62,00 | 62,50 | 60,70 | 60,70 | 60,70 | 77.793 |
| 28 mar 2024 | 61,95 | 62,15 | 61,25 | 61,35 | 61,35 | 125.562 |
| 28 mar 2024 | 2.25 Dividendo | |||||
| 27 mar 2024 | 63,65 | 63,95 | 62,75 | 63,95 | 61,70 | 89.764 |
| 26 mar 2024 | 63,20 | 64,00 | 62,05 | 63,45 | 61,22 | 95.466 |
| 25 mar 2024 | 62,90 | 63,90 | 62,65 | 63,20 | 60,98 | 81.216 |
| 22 mar 2024 | 63,95 | 64,05 | 63,10 | 63,10 | 60,88 | 64.098 |
| 21 mar 2024 | 63,85 | 64,15 | 63,10 | 63,80 | 61,56 | 66.913 |
| 20 mar 2024 | 62,95 | 64,00 | 62,80 | 63,20 | 60,98 | 63.971 |
| 19 mar 2024 | 62,90 | 63,30 | 62,60 | 63,20 | 60,98 | 52.594 |
| 18 mar 2024 | 63,30 | 63,70 | 63,00 | 63,10 | 60,88 | 109.226 |
| 15 mar 2024 | 62,60 | 63,25 | 62,35 | 63,25 | 61,02 | 294.057 |
| 14 mar 2024 | 63,00 | 63,30 | 62,25 | 62,55 | 60,35 | 74.796 |
| 13 mar 2024 | 63,40 | 63,50 | 62,50 | 63,00 | 60,78 | 73.625 |
| 12 mar 2024 | 63,50 | 63,50 | 62,85 | 63,40 | 61,17 | 53.769 |
| 11 mar 2024 | 64,00 | 64,00 | 62,70 | 63,35 | 61,12 | 37.205 |
| 08 mar 2024 | 64,10 | 64,10 | 63,10 | 63,40 | 61,17 | 34.091 |
| 07 mar 2024 | 63,90 | 64,95 | 63,25 | 63,60 | 61,36 | 59.778 |
| 06 mar 2024 | 64,30 | 64,40 | 63,85 | 64,10 | 61,84 | 69.201 |
| 05 mar 2024 | 64,25 | 64,45 | 63,75 | 64,15 | 61,89 | 35.477 |
| 04 mar 2024 | 64,70 | 64,95 | 63,85 | 64,50 | 62,23 | 66.339 |
| 01 mar 2024 | 64,80 | 65,35 | 64,35 | 64,70 | 62,42 | 76.741 |
| 29 feb 2024 | 65,00 | 65,25 | 64,60 | 64,95 | 62,66 | 90.301 |
| 28 feb 2024 | 66,30 | 66,50 | 64,75 | 65,15 | 62,86 | 66.248 |
| 27 feb 2024 | 65,55 | 65,55 | 64,55 | 65,15 | 62,86 | 45.744 |
| 26 feb 2024 | 65,50 | 65,90 | 65,40 | 65,45 | 63,15 | 59.992 |
| 23 feb 2024 | 65,00 | 65,85 | 64,80 | 65,85 | 63,53 | 54.582 |
| 22 feb 2024 | 64,80 | 65,30 | 64,40 | 64,95 | 62,66 | 58.405 |
| 21 feb 2024 | 63,95 | 64,40 | 63,95 | 64,15 | 61,89 | 51.690 |
| 20 feb 2024 | 63,75 | 64,05 | 63,45 | 64,05 | 61,80 | 68.799 |
| 19 feb 2024 | 64,10 | 64,15 | 63,00 | 63,75 | 61,51 | 55.684 |
| 16 feb 2024 | 64,40 | 64,90 | 62,80 | 64,10 | 61,84 | 74.192 |
| 15 feb 2024 | 63,90 | 64,60 | 63,60 | 63,80 | 61,56 | 101.948 |
| 14 feb 2024 | 62,15 | 63,70 | 62,15 | 63,60 | 61,36 | 95.780 |
| 13 feb 2024 | 63,40 | 63,45 | 62,65 | 63,05 | 60,83 | 112.033 |
| 12 feb 2024 | 62,60 | 63,10 | 62,15 | 62,70 | 60,49 | 84.856 |
| 09 feb 2024 | 62,50 | 62,65 | 61,70 | 62,05 | 59,87 | 66.358 |
| 08 feb 2024 | 61,60 | 62,70 | 61,60 | 62,30 | 60,11 | 108.405 |
| 07 feb 2024 | 61,55 | 61,90 | 61,05 | 61,75 | 59,58 | 129.938 |
| 06 feb 2024 | 61,00 | 61,70 | 60,75 | 61,50 | 59,34 | 64.486 |
| 05 feb 2024 | 60,00 | 61,05 | 59,35 | 61,05 | 58,90 | 95.138 |
| 02 feb 2024 | 60,30 | 61,25 | 59,50 | 59,50 | 57,41 | 90.992 |
| 01 feb 2024 | 60,75 | 60,85 | 59,70 | 59,75 | 57,65 | 93.562 |
| 31 gen 2024 | 59,80 | 60,80 | 59,50 | 60,55 | 58,42 | 140.754 |
| 30 gen 2024 | 59,30 | 60,60 | 58,65 | 59,75 | 57,65 | 170.759 |
| 29 gen 2024 | 57,00 | 57,10 | 56,25 | 56,75 | 54,75 | 95.196 |
| 26 gen 2024 | 54,40 | 57,10 | 54,40 | 56,80 | 54,80 | 123.022 |
| 25 gen 2024 | 57,55 | 57,70 | 53,95 | 54,25 | 52,34 | 169.050 |
| 24 gen 2024 | 57,65 | 57,65 | 57,25 | 57,65 | 55,62 | 56.963 |
| 23 gen 2024 | 57,20 | 57,75 | 57,00 | 57,40 | 55,38 | 60.916 |
| 22 gen 2024 | 56,95 | 57,15 | 56,55 | 56,90 | 54,90 | 51.418 |
| 19 gen 2024 | 56,65 | 56,95 | 56,45 | 56,60 | 54,61 | 67.650 |
| 18 gen 2024 | 55,75 | 57,00 | 55,45 | 56,50 | 54,51 | 56.378 |
| 17 gen 2024 | 56,15 | 56,20 | 55,40 | 55,65 | 53,69 | 60.314 |
| 16 gen 2024 | 56,30 | 57,10 | 55,90 | 56,70 | 54,71 | 60.998 |
| 15 gen 2024 | 56,80 | 56,95 | 56,45 | 56,60 | 54,61 | 32.658 |
| 12 gen 2024 | 57,60 | 58,05 | 56,90 | 57,20 | 55,19 | 39.165 |
| 11 gen 2024 | 57,50 | 57,70 | 57,00 | 57,00 | 54,99 | 65.450 |
| 10 gen 2024 | 58,00 | 58,10 | 56,45 | 57,15 | 55,14 | 76.241 |
| 09 gen 2024 | 58,60 | 58,60 | 58,05 | 58,45 | 56,39 | 37.121 |
| 08 gen 2024 | 58,95 | 58,95 | 57,85 | 58,65 | 56,59 | 44.623 |
| 05 gen 2024 | 58,75 | 58,80 | 57,75 | 58,60 | 56,54 | 68.886 |
| 04 gen 2024 | 58,20 | 58,75 | 58,05 | 58,75 | 56,68 | 53.658 |
| 03 gen 2024 | 59,40 | 59,45 | 57,80 | 58,00 | 55,96 | 77.406 |
| 29 dic 2023 | 58,70 | 58,70 | 58,25 | 58,40 | 56,35 | 42.432 |
| 28 dic 2023 | 58,65 | 58,65 | 57,90 | 58,00 | 55,96 | 40.471 |
| 27 dic 2023 | 58,05 | 58,40 | 57,65 | 58,00 | 55,96 | 81.650 |
| 22 dic 2023 | 57,40 | 57,50 | 57,20 | 57,50 | 55,48 | 31.017 |
| 21 dic 2023 | 57,55 | 57,65 | 57,05 | 57,60 | 55,57 | 54.443 |
| 20 dic 2023 | 57,45 | 57,80 | 57,30 | 57,75 | 55,72 | 50.320 |
| 19 dic 2023 | 57,10 | 57,85 | 57,10 | 57,40 | 55,38 | 46.813 |
| 18 dic 2023 | 57,00 | 57,60 | 56,60 | 57,35 | 55,33 | 76.180 |
| 15 dic 2023 | 57,55 | 57,70 | 56,25 | 56,85 | 54,85 | 196.752 |
| 14 dic 2023 | 58,45 | 58,80 | 57,15 | 57,25 | 55,24 | 136.120 |
| 13 dic 2023 | 57,70 | 57,90 | 57,35 | 57,35 | 55,33 | 64.893 |
| 12 dic 2023 | 58,00 | 58,15 | 57,20 | 57,65 | 55,62 | 77.907 |
| 11 dic 2023 | 58,15 | 58,15 | 57,40 | 57,70 | 55,67 | 64.019 |
| 08 dic 2023 | 57,60 | 58,05 | 57,30 | 57,95 | 55,91 | 64.767 |
| 07 dic 2023 | 57,50 | 57,75 | 57,15 | 57,60 | 55,57 | 61.376 |
| 06 dic 2023 | 57,90 | 57,95 | 56,95 | 57,70 | 55,67 | 93.663 |
| 05 dic 2023 | 57,00 | 57,65 | 57,00 | 57,55 | 55,53 | 56.674 |
| 04 dic 2023 | 57,15 | 57,90 | 57,15 | 57,40 | 55,38 | 67.746 |
| *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.