Italia markets close in 7 hours 45 minutes
FTSE MIB
34.171,74 -99,38 (-0,29%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,93 +0,12 (+0,14%) Bitcoin EUR
59.666,69 -2.573,65 (-4,14%)
Daiwa House Industry Co Ltd (DWH.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:11AM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | 17 |
| 24 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 23 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 22 apr 2024 | 26,00 | 26,00 | 25,80 | 25,80 | 25,80 | 17 |
| 19 apr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 18 apr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 17 apr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 16 apr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 15 apr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 12 apr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 11 apr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 10 apr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 09 apr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 08 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 05 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 04 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 03 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 02 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 28 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 28 mar 2024 | 77 Dividendo | |||||
| 27 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -49,20 | - |
| 26 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -49,20 | - |
| 25 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -49,20 | - |
| 22 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -49,20 | - |
| 21 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -48,14 | - |
| 20 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -48,14 | - |
| 19 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -48,14 | - |
| 18 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -47,08 | - |
| 15 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -47,08 | - |
| 14 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -47,08 | - |
| 13 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -47,08 | - |
| 12 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -47,08 | - |
| 11 mar 2024 | 26,80 | 26,80 | 26,60 | 26,60 | -47,08 | 192 |
| 08 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -47,43 | - |
| 07 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -47,43 | - |
| 06 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -47,43 | - |
| 05 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -47,43 | - |
| 04 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -47,43 | - |
| 01 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -47,43 | - |
| 29 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -47,43 | - |
| 28 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -47,43 | - |
| 27 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -47,43 | - |
| 26 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -48,14 | - |
| 23 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -48,14 | - |
| 22 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -48,14 | - |
| 21 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -48,14 | - |
| 20 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -48,14 | - |
| 19 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -48,14 | - |
| 16 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -48,14 | - |
| 15 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -48,14 | - |
| 14 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -48,14 | - |
| 13 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -48,49 | - |
| 12 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -48,85 | - |
| 09 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -48,85 | - |
| 08 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -48,85 | - |
| 07 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -49,20 | - |
| 06 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -49,20 | - |
| 05 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | -49,91 | - |
| 02 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | -49,91 | - |
| 01 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | -49,91 | - |
| 31 gen 2024 | 28,20 | 28,20 | 28,20 | 28,20 | -49,91 | - |
| 30 gen 2024 | 28,20 | 28,20 | 28,20 | 28,20 | -49,91 | - |
| 29 gen 2024 | 28,20 | 28,20 | 28,20 | 28,20 | -49,91 | - |
| 26 gen 2024 | 28,20 | 28,20 | 28,20 | 28,20 | -49,91 | - |
| 25 gen 2024 | 28,20 | 28,20 | 28,20 | 28,20 | -49,91 | - |
| 24 gen 2024 | 28,20 | 28,20 | 28,20 | 28,20 | -49,91 | - |
| 23 gen 2024 | 28,20 | 28,20 | 28,20 | 28,20 | -49,91 | - |
| 22 gen 2024 | 28,20 | 28,20 | 28,20 | 28,20 | -49,91 | - |
| 19 gen 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -48,85 | - |
| 18 gen 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -48,85 | - |
| 17 gen 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -49,20 | - |
| 16 gen 2024 | 28,60 | 28,60 | 28,60 | 28,60 | -50,62 | - |
| 15 gen 2024 | 28,80 | 28,80 | 28,80 | 28,80 | -50,97 | - |
| 12 gen 2024 | 28,80 | 28,80 | 28,80 | 28,80 | -50,97 | - |
| 11 gen 2024 | 28,80 | 28,80 | 28,80 | 28,80 | -50,97 | - |
| 10 gen 2024 | 28,20 | 28,20 | 28,20 | 28,20 | -49,91 | - |
| 09 gen 2024 | 28,20 | 28,20 | 28,20 | 28,20 | -49,91 | - |
| 08 gen 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -49,20 | - |
| 05 gen 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -49,20 | - |
| 04 gen 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -48,14 | - |
| 03 gen 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -48,14 | - |
| 02 gen 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -48,14 | - |
| 29 dic 2023 | 26,80 | 26,80 | 26,80 | 26,80 | -47,43 | - |
| 28 dic 2023 | 26,60 | 26,60 | 26,60 | 26,60 | -47,08 | - |
| 27 dic 2023 | 26,60 | 26,60 | 26,60 | 26,60 | -47,08 | - |
| 22 dic 2023 | 26,60 | 26,60 | 26,60 | 26,60 | -47,08 | - |
| 21 dic 2023 | 26,60 | 26,60 | 26,60 | 26,60 | -47,08 | - |
| 20 dic 2023 | 26,60 | 26,60 | 26,60 | 26,60 | -47,08 | - |
| 19 dic 2023 | 26,60 | 26,60 | 26,60 | 26,60 | -47,08 | - |
| 18 dic 2023 | 27,20 | 27,20 | 27,20 | 27,20 | -48,14 | - |
| 15 dic 2023 | 27,60 | 27,60 | 27,60 | 27,60 | -48,85 | - |
| 14 dic 2023 | 27,60 | 27,60 | 27,60 | 27,60 | -48,85 | - |
| 13 dic 2023 | 27,60 | 27,60 | 27,60 | 27,60 | -48,85 | - |
| 12 dic 2023 | 27,60 | 27,60 | 27,60 | 27,60 | -48,85 | - |
| 11 dic 2023 | 27,60 | 27,60 | 27,60 | 27,60 | -48,85 | - |
| 08 dic 2023 | 27,60 | 27,60 | 27,60 | 27,60 | -48,85 | - |
| 07 dic 2023 | 27,60 | 27,60 | 27,60 | 27,60 | -48,85 | - |
| 06 dic 2023 | 27,20 | 27,20 | 27,20 | 27,20 | -48,14 | - |
| 05 dic 2023 | 26,60 | 26,60 | 26,60 | 26,60 | -47,08 | - |
| 04 dic 2023 | 26,40 | 26,40 | 26,40 | 26,40 | -46,72 | - |
| *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.