Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.730,02 -997,81 (-1,64%)
Defence Tech Holding S.p.A. (DTH.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:00PM CEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 4,2500 | 4,2500 | 4,1100 | 4,1900 | 4,1900 | 2.500 |
| 18 apr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 100 |
| 17 apr 2024 | 4,1300 | 4,1300 | 3,9700 | 4,1200 | 4,1200 | 26.448 |
| 16 apr 2024 | 4,1800 | 4,2000 | 4,1200 | 4,1800 | 4,1800 | 7.580 |
| 15 apr 2024 | 4,1600 | 4,2000 | 4,1500 | 4,2000 | 4,2000 | 550 |
| 12 apr 2024 | 4,2200 | 4,2300 | 4,1600 | 4,1800 | 4,1800 | 1.315 |
| 11 apr 2024 | 4,1700 | 4,2300 | 4,1300 | 4,2300 | 4,2300 | 5.422 |
| 10 apr 2024 | 4,1700 | 4,1700 | 4,1500 | 4,2500 | 4,2500 | 1.000 |
| 09 apr 2024 | 4,2000 | 4,2100 | 4,1600 | 4,2100 | 4,2100 | 2.720 |
| 08 apr 2024 | 4,1900 | 4,2400 | 4,1600 | 4,2300 | 4,2300 | 2.454 |
| 05 apr 2024 | 4,1400 | 4,2800 | 4,1300 | 4,2800 | 4,2800 | 5.198 |
| 04 apr 2024 | 4,1500 | 4,1900 | 4,1300 | 4,1900 | 4,1900 | 10.351 |
| 03 apr 2024 | 4,2300 | 4,2300 | 4,1600 | 4,1900 | 4,1900 | 5.255 |
| 02 apr 2024 | 4,2200 | 4,2600 | 4,1000 | 4,2400 | 4,2400 | 9.550 |
| 28 mar 2024 | 4,2900 | 4,3000 | 4,2700 | 4,3000 | 4,3000 | 2.900 |
| 27 mar 2024 | 4,3200 | 4,3200 | 4,2800 | 4,2800 | 4,2800 | 2.951 |
| 26 mar 2024 | 4,3400 | 4,3400 | 4,2700 | 4,3200 | 4,3200 | 14.511 |
| 25 mar 2024 | 4,3600 | 4,3600 | 4,2200 | 4,2900 | 4,2900 | 63.732 |
| 22 mar 2024 | 4,4100 | 4,4600 | 4,3500 | 4,4600 | 4,4600 | 7.866 |
| 21 mar 2024 | 4,4600 | 4,4900 | 4,4500 | 4,4800 | 4,4800 | 9.967 |
| 20 mar 2024 | 4,5000 | 4,5200 | 4,3500 | 4,4000 | 4,4000 | 55.213 |
| 19 mar 2024 | 4,5300 | 4,5400 | 4,4900 | 4,5300 | 4,5300 | 1.770 |
| 18 mar 2024 | 4,4800 | 4,5000 | 4,4800 | 4,5000 | 4,5000 | 5.948 |
| 15 mar 2024 | 4,4800 | 4,5000 | 4,4800 | 4,5000 | 4,5000 | 468 |
| 14 mar 2024 | 4,4800 | 4,5000 | 4,4800 | 4,4800 | 4,4800 | 2.150 |
| 13 mar 2024 | 4,5700 | 4,5700 | 4,4800 | 4,4800 | 4,4800 | 6.030 |
| 12 mar 2024 | 4,5000 | 4,5100 | 4,4800 | 4,4800 | 4,4800 | 3.000 |
| 11 mar 2024 | 4,4900 | 4,5300 | 4,4800 | 4,5000 | 4,5000 | 2.868 |
| 08 mar 2024 | 4,5200 | 4,5400 | 4,4800 | 4,4900 | 4,4900 | 23.003 |
| 07 mar 2024 | 4,5600 | 4,5600 | 4,5100 | 4,5200 | 4,5200 | 3.573 |
| 06 mar 2024 | 4,5300 | 4,5300 | 4,5000 | 4,5300 | 4,5300 | 2.807 |
| 05 mar 2024 | 4,5200 | 4,5600 | 4,5000 | 4,5000 | 4,5000 | 3.454 |
| 04 mar 2024 | 4,5400 | 4,5900 | 4,5000 | 4,5100 | 4,5100 | 20.752 |
| 01 mar 2024 | 4,5000 | 4,5500 | 4,5000 | 4,5500 | 4,5500 | 10.424 |
| 29 feb 2024 | 4,5500 | 4,5700 | 4,5000 | 4,5000 | 4,5000 | 22.455 |
| 28 feb 2024 | 4,5100 | 4,5800 | 4,5100 | 4,5500 | 4,5500 | 6.391 |
| 27 feb 2024 | 4,5100 | 4,5100 | 4,5000 | 4,5100 | 4,5100 | 3.278 |
| 26 feb 2024 | 4,5100 | 4,5100 | 4,5000 | 4,5100 | 4,5100 | 10.426 |
| 23 feb 2024 | 4,5500 | 4,5500 | 4,5000 | 4,5000 | 4,5000 | 8.954 |
| 22 feb 2024 | 4,5900 | 4,5900 | 4,5000 | 4,5100 | 4,5100 | 2.341 |
| 21 feb 2024 | 4,5200 | 4,5800 | 4,5000 | 4,5800 | 4,5800 | 13.928 |
| 20 feb 2024 | 4,5300 | 4,5300 | 4,5100 | 4,5100 | 4,5100 | 1.801 |
| 19 feb 2024 | 4,5100 | 4,5900 | 4,5100 | 4,5200 | 4,5200 | 1.916 |
| 16 feb 2024 | 4,5100 | 4,5400 | 4,4700 | 4,5100 | 4,5100 | 9.190 |
| 15 feb 2024 | 4,5800 | 4,5800 | 4,5000 | 4,5600 | 4,5600 | 7.562 |
| 14 feb 2024 | 4,5600 | 4,5600 | 4,5000 | 4,5000 | 4,5000 | 10.643 |
| 13 feb 2024 | 4,6000 | 4,6000 | 4,5200 | 4,5900 | 4,5900 | 101.321 |
| 12 feb 2024 | 4,6300 | 4,6600 | 4,5300 | 4,5800 | 4,5800 | 7.350 |
| 09 feb 2024 | 4,5800 | 4,6000 | 4,5200 | 4,5800 | 4,5800 | 23.380 |
| 08 feb 2024 | 4,5500 | 4,6200 | 4,5000 | 4,6100 | 4,6100 | 28.529 |
| 07 feb 2024 | 4,3400 | 4,6900 | 4,3100 | 4,5500 | 4,5500 | 49.204 |
| 06 feb 2024 | 4,4000 | 4,4400 | 4,4000 | 4,4400 | 4,4400 | 12.622 |
| 05 feb 2024 | 4,4100 | 4,4600 | 4,3900 | 4,4500 | 4,4500 | 2.460 |
| 02 feb 2024 | 4,3900 | 4,4100 | 4,3700 | 4,4100 | 4,4100 | 25.453 |
| 01 feb 2024 | 4,3500 | 4,4000 | 4,2700 | 4,3600 | 4,3600 | 12.482 |
| 31 gen 2024 | 4,4700 | 4,4700 | 4,3600 | 4,4000 | 4,4000 | 10.505 |
| 30 gen 2024 | 4,3900 | 4,4700 | 4,3700 | 4,4700 | 4,4700 | 16.839 |
| 29 gen 2024 | 4,2900 | 4,4200 | 4,2900 | 4,4200 | 4,4200 | 19.507 |
| 26 gen 2024 | 4,3500 | 4,4000 | 4,3200 | 4,3700 | 4,3700 | 16.343 |
| 25 gen 2024 | 4,3000 | 4,3200 | 4,3000 | 4,3200 | 4,3200 | 1.467 |
| 24 gen 2024 | 4,3000 | 4,3200 | 4,2700 | 4,3100 | 4,3100 | 14.712 |
| 23 gen 2024 | 4,2600 | 4,3000 | 4,2500 | 4,3000 | 4,3000 | 11.289 |
| 22 gen 2024 | 4,2600 | 4,3200 | 4,2600 | 4,3000 | 4,3000 | 2.900 |
| 19 gen 2024 | 4,2700 | 4,2700 | 4,2600 | 4,2600 | 4,2600 | 3.000 |
| 18 gen 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 213 |
| 17 gen 2024 | 4,2500 | 4,3100 | 4,2500 | 4,3000 | 4,3000 | 4.000 |
| 16 gen 2024 | 4,2600 | 4,2600 | 4,2500 | 4,2500 | 4,2500 | 2.300 |
| 15 gen 2024 | 4,2500 | 4,2600 | 4,2500 | 4,2600 | 4,2600 | 2.500 |
| 12 gen 2024 | 4,2800 | 4,3000 | 4,2800 | 4,3000 | 4,3000 | 5.000 |
| 11 gen 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 3.473 |
| 10 gen 2024 | 4,2600 | 4,2600 | 4,2400 | 4,2400 | 4,2400 | 840 |
| 09 gen 2024 | 4,2300 | 4,3000 | 4,2300 | 4,3000 | 4,3000 | 4.150 |
| 08 gen 2024 | 4,2600 | 4,3000 | 4,2400 | 4,3000 | 4,3000 | 6.480 |
| 05 gen 2024 | 4,2500 | 4,3200 | 4,2500 | 4,3200 | 4,3200 | 3.022 |
| 04 gen 2024 | 4,3100 | 4,3100 | 4,2500 | 4,2800 | 4,2800 | 3.200 |
| 03 gen 2024 | 4,2500 | 4,2900 | 4,2500 | 4,2900 | 4,2900 | 3.652 |
| 02 gen 2024 | 4,2600 | 4,2900 | 4,2500 | 4,2900 | 4,2900 | 1.146 |
| 29 dic 2023 | 4,2500 | 4,3000 | 4,2500 | 4,2900 | 4,2900 | 3.428 |
| 28 dic 2023 | 4,2800 | 4,2800 | 4,2500 | 4,2500 | 4,2500 | 800 |
| 27 dic 2023 | 4,2500 | 4,2900 | 4,2500 | 4,2900 | 4,2900 | 4.124 |
| 22 dic 2023 | 4,2600 | 4,3000 | 4,2600 | 4,3000 | 4,3000 | 1.202 |
| 21 dic 2023 | 4,3700 | 4,3700 | 4,2600 | 4,3100 | 4,3100 | 25.115 |
| 20 dic 2023 | 4,2700 | 4,3700 | 4,2400 | 4,3700 | 4,3700 | 48.901 |
| 19 dic 2023 | 4,3800 | 4,3800 | 4,2600 | 4,3000 | 4,3000 | 902 |
| 18 dic 2023 | 4,2800 | 4,3400 | 4,2600 | 4,3200 | 4,3200 | 3.700 |
| 15 dic 2023 | 4,2800 | 4,3000 | 4,2700 | 4,2700 | 4,2700 | 590 |
| 14 dic 2023 | 4,2700 | 4,3500 | 4,2400 | 4,3400 | 4,3400 | 8.441 |
| 13 dic 2023 | 4,3000 | 4,3200 | 4,2600 | 4,2600 | 4,2600 | 11.166 |
| 12 dic 2023 | 4,3500 | 4,4000 | 4,2700 | 4,3200 | 4,3200 | 6.622 |
| 11 dic 2023 | 4,2100 | 4,3500 | 4,2000 | 4,3400 | 4,3400 | 16.304 |
| 08 dic 2023 | 4,2500 | 4,2600 | 4,2500 | 4,2600 | 4,2600 | 1.636 |
| 07 dic 2023 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 350 |
| 06 dic 2023 | 4,2600 | 4,2900 | 4,2600 | 4,2900 | 4,2900 | 2.600 |
| 05 dic 2023 | 4,2400 | 4,2700 | 4,2300 | 4,2700 | 4,2700 | 1.100 |
| 04 dic 2023 | 4,2200 | 4,3000 | 4,2200 | 4,2600 | 4,2600 | 4.970 |
| 01 dic 2023 | 4,2200 | 4,2400 | 4,2200 | 4,2400 | 4,2400 | 800 |
| 30 nov 2023 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 250 |
| 29 nov 2023 | 4,3000 | 4,3000 | 4,2500 | 4,2500 | 4,2500 | 2.241 |
| 28 nov 2023 | 4,1900 | 4,2500 | 4,1400 | 4,2500 | 4,2500 | 6.271 |
| 27 nov 2023 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 200 |
| *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.