Italia markets open in 8 hours 58 minutes
Dow Jones
33.666,34 +116,07 (+0,35%) Nasdaq
13.201,28 +108,43 (+0,83%) Nikkei 225
31.872,52 -499,38 (-1,54%) EUR/USD
1,0569 +0,0060 (+0,57%) Bitcoin EUR
25.573,35 +715,24 (+2,88%) CMC Crypto 200
581,30 +16,50 (+2,92%)
Defence Tech Holding S.p.A. (DTH.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
29 set 2022 - 29 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 set 2023 | 3,9200 | 3,9500 | 3,7800 | 3,8600 | 3,8600 | 20.510 |
| 27 set 2023 | 4,0300 | 4,0300 | 3,9200 | 4,0000 | 4,0000 | 5.348 |
| 26 set 2023 | 3,9700 | 3,9800 | 3,8900 | 3,9800 | 3,9800 | 4.423 |
| 25 set 2023 | 4,0100 | 4,0500 | 3,9700 | 3,9700 | 3,9700 | 11.005 |
| 22 set 2023 | 4,0200 | 4,0600 | 3,9800 | 4,0600 | 4,0600 | 24.523 |
| 21 set 2023 | 4,1200 | 4,1200 | 4,0300 | 4,0400 | 4,0400 | 8.894 |
| 20 set 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 254 |
| 19 set 2023 | 4,1100 | 4,1200 | 4,1100 | 4,1200 | 4,1200 | 850 |
| 18 set 2023 | 4,1300 | 4,1400 | 4,1100 | 4,1400 | 4,1400 | 3.053 |
| 15 set 2023 | 4,1600 | 4,1600 | 4,1300 | 4,1600 | 4,1600 | 5.412 |
| 14 set 2023 | 4,1500 | 4,1900 | 4,1300 | 4,1900 | 4,1900 | 5.930 |
| 13 set 2023 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 10 |
| 12 set 2023 | 4,2000 | 4,2700 | 4,1900 | 4,2000 | 4,2000 | 1.949 |
| 11 set 2023 | 4,1200 | 4,2600 | 4,1200 | 4,2600 | 4,2600 | 6.072 |
| 08 set 2023 | 4,0800 | 4,1000 | 4,0600 | 4,1000 | 4,1000 | 22.443 |
| 07 set 2023 | 4,0900 | 4,1600 | 4,0600 | 4,0800 | 4,0800 | 17.157 |
| 06 set 2023 | 4,1200 | 4,1600 | 4,0500 | 4,1400 | 4,1400 | 4.231 |
| 05 set 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 250 |
| 04 set 2023 | 4,1400 | 4,1700 | 4,1300 | 4,1400 | 4,1400 | 3.685 |
| 01 set 2023 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 10 |
| 31 ago 2023 | 4,1900 | 4,1900 | 4,1500 | 4,1600 | 4,1600 | 648 |
| 30 ago 2023 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 172 |
| 29 ago 2023 | 4,1600 | 4,1900 | 4,1300 | 4,1700 | 4,1700 | 1.500 |
| 28 ago 2023 | 4,1300 | 4,1700 | 4,1200 | 4,1700 | 4,1700 | 1.210 |
| 25 ago 2023 | 4,1300 | 4,1600 | 4,1300 | 4,1600 | 4,1600 | 460 |
| 24 ago 2023 | 4,1500 | 4,1700 | 4,1500 | 4,1700 | 4,1700 | 2.250 |
| 23 ago 2023 | 4,1300 | 4,1700 | 4,0800 | 4,1700 | 4,1700 | 2.400 |
| 22 ago 2023 | 4,1100 | 4,1500 | 4,0900 | 4,1400 | 4,1400 | 6.927 |
| 21 ago 2023 | 4,1400 | 4,1700 | 4,1400 | 4,1700 | 4,1700 | 1.900 |
| 18 ago 2023 | 4,1100 | 4,2000 | 4,0500 | 4,2000 | 4,2000 | 8.221 |
| 17 ago 2023 | 4,1100 | 4,1400 | 4,1100 | 4,1300 | 4,1300 | 1.734 |
| 16 ago 2023 | 4,1300 | 4,1500 | 4,1300 | 4,1500 | 4,1500 | 976 |
| 14 ago 2023 | 4,1200 | 4,1600 | 4,1200 | 4,1300 | 4,1300 | 2.850 |
| 11 ago 2023 | 4,1200 | 4,1900 | 4,1200 | 4,1900 | 4,1900 | 5.827 |
| 10 ago 2023 | 4,1900 | 4,1900 | 4,1600 | 4,1700 | 4,1700 | 1.980 |
| 09 ago 2023 | 4,1600 | 4,1600 | 4,1500 | 4,1600 | 4,1600 | 95.601 |
| 08 ago 2023 | 4,1700 | 4,2400 | 4,1500 | 4,2100 | 4,2100 | 7.438 |
| 07 ago 2023 | 4,2400 | 4,2400 | 4,2000 | 4,2000 | 4,2000 | 7.031 |
| 04 ago 2023 | 4,2200 | 4,2700 | 4,1100 | 4,2700 | 4,2700 | 13.785 |
| 03 ago 2023 | 4,2700 | 4,2700 | 4,2500 | 4,2700 | 4,2700 | 2.920 |
| 02 ago 2023 | 4,2600 | 4,2900 | 4,1000 | 4,2900 | 4,2900 | 31.212 |
| 01 ago 2023 | 4,2200 | 4,2200 | 4,1600 | 4,1800 | 4,1800 | 8.540 |
| 31 lug 2023 | 4,2800 | 4,2800 | 4,2000 | 4,2500 | 4,2500 | 24.357 |
| 28 lug 2023 | 4,2900 | 4,2900 | 4,2000 | 4,2700 | 4,2700 | 8.014 |
| 27 lug 2023 | 4,2500 | 4,2700 | 4,2000 | 4,2300 | 4,2300 | 22.955 |
| 26 lug 2023 | 4,2200 | 4,2900 | 4,2200 | 4,2800 | 4,2800 | 9.659 |
| 25 lug 2023 | 4,2300 | 4,2900 | 4,2100 | 4,2900 | 4,2900 | 1.575 |
| 24 lug 2023 | 4,3000 | 4,3000 | 4,2400 | 4,2700 | 4,2700 | 1.350 |
| 21 lug 2023 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 485 |
| 20 lug 2023 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 370 |
| 19 lug 2023 | 4,2400 | 4,2700 | 4,2300 | 4,2700 | 4,2700 | 2.250 |
| 18 lug 2023 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 1.200 |
| 17 lug 2023 | 4,2900 | 4,2900 | 4,2300 | 4,2800 | 4,2800 | 825 |
| 14 lug 2023 | 4,2600 | 4,2800 | 4,2600 | 4,2800 | 4,2800 | 10.817 |
| 13 lug 2023 | 4,2900 | 4,2900 | 4,2300 | 4,2800 | 4,2800 | 1.958 |
| 12 lug 2023 | 4,3200 | 4,3200 | 4,2800 | 4,2800 | 4,2800 | 1.840 |
| 11 lug 2023 | 4,3100 | 4,3100 | 4,2800 | 4,2800 | 4,2800 | 600 |
| 10 lug 2023 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4.356 |
| 07 lug 2023 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 06 lug 2023 | 4,2600 | 4,3200 | 4,2600 | 4,2800 | 4,2800 | 1.875 |
| 05 lug 2023 | 4,2600 | 4,2800 | 4,2600 | 4,2700 | 4,2700 | 2.453 |
| 04 lug 2023 | 4,3000 | 4,3400 | 4,2400 | 4,2700 | 4,2700 | 7.937 |
| 03 lug 2023 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 6.911 |
| 30 giu 2023 | 4,2900 | 4,3700 | 4,2900 | 4,3700 | 4,3700 | 2.052 |
| 29 giu 2023 | 4,2900 | 4,3000 | 4,2900 | 4,3000 | 4,3000 | 375 |
| 28 giu 2023 | 4,3300 | 4,3500 | 4,2900 | 4,3300 | 4,3300 | 8.011 |
| 27 giu 2023 | 4,3500 | 4,3500 | 4,3000 | 4,3000 | 4,3000 | 1.700 |
| 26 giu 2023 | 4,2800 | 4,3400 | 4,2800 | 4,3400 | 4,3400 | 4.447 |
| 23 giu 2023 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 581 |
| 22 giu 2023 | 4,3600 | 4,3600 | 4,3100 | 4,3300 | 4,3300 | 1.900 |
| 21 giu 2023 | 4,3500 | 4,3700 | 4,3400 | 4,3400 | 4,3400 | 2.905 |
| 20 giu 2023 | 4,3200 | 4,3200 | 4,2800 | 4,2800 | 4,2800 | 2.195 |
| 19 giu 2023 | 4,3300 | 4,3500 | 4,3300 | 4,3300 | 4,3300 | 488 |
| 16 giu 2023 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 1.526 |
| 15 giu 2023 | 4,2700 | 4,3500 | 4,2700 | 4,3500 | 4,3500 | 501 |
| 14 giu 2023 | 4,3500 | 4,3500 | 4,3000 | 4,3500 | 4,3500 | 1.515 |
| 13 giu 2023 | 4,3300 | 4,3500 | 4,2800 | 4,3300 | 4,3300 | 7.554 |
| 12 giu 2023 | 4,3800 | 4,3800 | 4,1900 | 4,3500 | 4,3500 | 23.456 |
| 09 giu 2023 | 4,2300 | 4,4200 | 4,2300 | 4,3600 | 4,3600 | 19.003 |
| 08 giu 2023 | 4,1700 | 4,2400 | 4,1700 | 4,2400 | 4,2400 | 12.850 |
| 07 giu 2023 | 4,1400 | 4,1600 | 4,1300 | 4,1600 | 4,1600 | 2.150 |
| 06 giu 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 05 giu 2023 | 4,1600 | 4,1800 | 4,1600 | 4,1800 | 4,1800 | 9.978 |
| 02 giu 2023 | 4,2100 | 4,2100 | 4,1700 | 4,1700 | 4,1700 | 2.222 |
| 01 giu 2023 | 4,1700 | 4,2000 | 4,1700 | 4,2000 | 4,2000 | 2.911 |
| 31 mag 2023 | 4,1100 | 4,1700 | 4,1100 | 4,1700 | 4,1700 | 2.399 |
| 30 mag 2023 | 4,1200 | 4,1400 | 4,1200 | 4,1400 | 4,1400 | 1.274 |
| 29 mag 2023 | 4,0800 | 4,1500 | 4,0800 | 4,1500 | 4,1500 | 8.068 |
| 26 mag 2023 | 4,0500 | 4,1600 | 4,0200 | 4,0800 | 4,0800 | 17.314 |
| 25 mag 2023 | 4,0600 | 4,0600 | 3,9600 | 4,0000 | 4,0000 | 39.545 |
| 24 mag 2023 | 4,0700 | 4,1200 | 4,0600 | 4,0800 | 4,0800 | 11.973 |
| 23 mag 2023 | 4,1000 | 4,1000 | 4,0700 | 4,1000 | 4,1000 | 1.418 |
| 22 mag 2023 | 4,1500 | 4,1500 | 4,0900 | 4,0900 | 4,0900 | 4.172 |
| 19 mag 2023 | 4,0300 | 4,1300 | 4,0200 | 4,1100 | 4,1100 | 17.733 |
| 18 mag 2023 | 4,0300 | 4,1200 | 4,0300 | 4,0700 | 4,0700 | 6.983 |
| 17 mag 2023 | 4,0400 | 4,0600 | 4,0400 | 4,0600 | 4,0600 | 425 |
| 16 mag 2023 | 4,1400 | 4,1800 | 4,0500 | 4,0500 | 4,0500 | 11.215 |
| 15 mag 2023 | 4,0300 | 4,1300 | 4,0100 | 4,0800 | 4,0800 | 6.014 |
| 12 mag 2023 | 4,0900 | 4,1000 | 4,0800 | 4,1000 | 4,1000 | 1.314 |
| 11 mag 2023 | 4,0600 | 4,1400 | 4,0600 | 4,1100 | 4,1100 | 2.507 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
