Italia markets closed
Dow Jones
39.862,10 +303,99 (+0,77%) Nasdaq
16.740,68 +229,50 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
59.882,55 +3.528,94 (+6,26%) CMC Crypto 200
1.374,84 +106,89 (+8,43%)
Endor AG (E2N.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 07:45PM CEST. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | 0,3800 | 0,6800 | 0,3220 | 0,3400 | 0,3400 | 60.088 |
| 14 mag 2024 | 0,3200 | 0,4900 | 0,3200 | 0,3660 | 0,3660 | 17.296 |
| 13 mag 2024 | 0,3000 | 0,3480 | 0,2580 | 0,3360 | 0,3360 | 31.034 |
| 10 mag 2024 | 0,3200 | 0,4400 | 0,2020 | 0,2700 | 0,2700 | 31.807 |
| 09 mag 2024 | 0,7800 | 0,7800 | 0,2500 | 0,2800 | 0,2800 | 38.978 |
| 08 mag 2024 | 1,0000 | 1,0000 | 0,8000 | 0,9400 | 0,9400 | 1.692 |
| 07 mag 2024 | 1,3800 | 1,3800 | 1,0200 | 1,1800 | 1,1800 | 8.849 |
| 06 mag 2024 | 0,8500 | 1,5300 | 0,8500 | 1,2000 | 1,2000 | 12.600 |
| 03 mag 2024 | 1,0000 | 1,0000 | 0,7600 | 0,8000 | 0,8000 | 100 |
| 02 mag 2024 | 0,8000 | 1,1000 | 0,8000 | 1,1000 | 1,1000 | 400 |
| 30 apr 2024 | 0,7500 | 0,9600 | 0,7500 | 0,8100 | 0,8100 | 2.700 |
| 29 apr 2024 | 1,2400 | 1,2400 | 0,6500 | 0,7000 | 0,7000 | 3.080 |
| 26 apr 2024 | 1,3800 | 1,3800 | 1,1000 | 1,1500 | 1,1500 | 8.700 |
| 25 apr 2024 | 1,0000 | 1,6600 | 0,5000 | 1,5000 | 1,5000 | 43.013 |
| 24 apr 2024 | 1,5800 | 1,7600 | 1,4900 | 1,4900 | 1,4900 | 6.879 |
| 23 apr 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 22 apr 2024 | 1,5500 | 1,6800 | 1,4900 | 1,6800 | 1,6800 | 1.250 |
| 19 apr 2024 | 1,4900 | 1,5500 | 1,4900 | 1,5500 | 1,5500 | - |
| 18 apr 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 17 apr 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 16 apr 2024 | 1,6500 | 1,8200 | 1,6500 | 1,8200 | 1,8200 | 2.000 |
| 15 apr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1.000 |
| 12 apr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1.164 |
| 11 apr 2024 | 1,7000 | 1,7800 | 1,6700 | 1,6700 | 1,6700 | 600 |
| 10 apr 2024 | 1,7000 | 1,7800 | 1,7000 | 1,7000 | 1,7000 | 3.000 |
| 09 apr 2024 | 1,7000 | 1,7900 | 1,7000 | 1,7900 | 1,7900 | 800 |
| 08 apr 2024 | 1,6200 | 1,7500 | 1,6200 | 1,7000 | 1,7000 | 6.000 |
| 05 apr 2024 | 1,6900 | 1,7800 | 1,6900 | 1,7300 | 1,7300 | 4.478 |
| 04 apr 2024 | 1,7800 | 1,7800 | 1,6200 | 1,7600 | 1,7600 | 2.257 |
| 03 apr 2024 | 1,8900 | 1,8900 | 1,8000 | 1,8000 | 1,8000 | 4.850 |
| 02 apr 2024 | 2,4000 | 2,7000 | 1,5400 | 1,9000 | 1,9000 | 12.812 |
| 28 mar 2024 | 3,1400 | 3,1400 | 2,1000 | 2,5400 | 2,5400 | 10.979 |
| 27 mar 2024 | 3,1400 | 3,1600 | 3,1400 | 3,1400 | 3,1400 | 400 |
| 26 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 25 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 22 mar 2024 | 3,0200 | 3,0200 | 2,8800 | 2,8800 | 2,8800 | - |
| 21 mar 2024 | 3,0000 | 3,1600 | 3,0000 | 3,1600 | 3,1600 | - |
| 20 mar 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 200 |
| 19 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 18 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 15 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 14 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 13 mar 2024 | 3,7000 | 3,7000 | 3,6200 | 3,6200 | 3,6200 | 167 |
| 12 mar 2024 | 2,8000 | 3,7400 | 2,8000 | 3,7400 | 3,7400 | 2.900 |
| 11 mar 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 08 mar 2024 | 3,1600 | 3,1600 | 3,1000 | 3,1400 | 3,1400 | 720 |
| 07 mar 2024 | 3,1400 | 3,1600 | 3,1400 | 3,1400 | 3,1400 | - |
| 06 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 227 |
| 05 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 04 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 01 mar 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 29 feb 2024 | 3,5200 | 3,5400 | 3,5200 | 3,5400 | 3,5400 | - |
| 28 feb 2024 | 3,4600 | 3,5400 | 3,4600 | 3,5200 | 3,5200 | - |
| 27 feb 2024 | 3,4200 | 3,5200 | 3,4200 | 3,5200 | 3,5200 | - |
| 26 feb 2024 | 3,4200 | 3,4400 | 3,4200 | 3,4400 | 3,4400 | 510 |
| 23 feb 2024 | 3,7400 | 3,7400 | 3,3000 | 3,3000 | 3,3000 | 602 |
| 22 feb 2024 | 3,6000 | 3,7400 | 3,6000 | 3,7400 | 3,7400 | - |
| 21 feb 2024 | 3,6000 | 3,6200 | 3,6000 | 3,6200 | 3,6200 | - |
| 20 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 19 feb 2024 | 3,7000 | 3,7000 | 3,6000 | 3,6200 | 3,6200 | - |
| 16 feb 2024 | 3,8400 | 3,8600 | 3,8400 | 3,8400 | 3,8400 | 1.500 |
| 15 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 750 |
| 14 feb 2024 | 3,8400 | 3,8800 | 3,8400 | 3,8400 | 3,8400 | 600 |
| 13 feb 2024 | 4,0000 | 4,0000 | 3,8400 | 3,8400 | 3,8400 | 774 |
| 12 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 09 feb 2024 | 3,6000 | 3,9000 | 3,6000 | 3,9000 | 3,9000 | 1.930 |
| 08 feb 2024 | 3,6200 | 3,6200 | 3,6000 | 3,6000 | 3,6000 | - |
| 07 feb 2024 | 3,6600 | 4,0000 | 3,6600 | 4,0000 | 4,0000 | 400 |
| 06 feb 2024 | 3,9800 | 3,9800 | 3,6600 | 3,6600 | 3,6600 | 1.050 |
| 05 feb 2024 | 4,4000 | 4,5400 | 3,4800 | 4,0600 | 4,0600 | 14.224 |
| 02 feb 2024 | 3,0000 | 4,3000 | 3,0000 | 4,2800 | 4,2800 | 12.035 |
| 01 feb 2024 | 2,8400 | 3,0800 | 2,8000 | 3,0400 | 3,0400 | 3.160 |
| 31 gen 2024 | 3,4200 | 3,5000 | 2,8000 | 2,8400 | 2,8400 | 6.384 |
| 30 gen 2024 | 5,0000 | 5,0000 | 3,3400 | 3,3400 | 3,3400 | 11.938 |
| 29 gen 2024 | 4,9000 | 5,1000 | 4,9000 | 5,0500 | 5,0500 | 500 |
| 26 gen 2024 | 4,9000 | 5,0500 | 4,9000 | 4,9000 | 4,9000 | - |
| 25 gen 2024 | 5,1500 | 5,1500 | 4,9200 | 5,0000 | 5,0000 | - |
| 24 gen 2024 | 6,0000 | 6,0500 | 5,0000 | 5,4000 | 5,4000 | 826 |
| 23 gen 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 22 gen 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 19 gen 2024 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | - |
| 18 gen 2024 | 6,0000 | 6,4500 | 6,0000 | 6,4500 | 6,4500 | 550 |
| 17 gen 2024 | 6,1500 | 6,1500 | 6,0000 | 6,0000 | 6,0000 | - |
| 16 gen 2024 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | - |
| 15 gen 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 12 gen 2024 | 5,6000 | 5,6500 | 5,6000 | 5,6500 | 5,6500 | - |
| 11 gen 2024 | 5,7500 | 5,7500 | 5,5000 | 5,6000 | 5,6000 | - |
| 10 gen 2024 | 5,7000 | 5,7500 | 5,7000 | 5,7500 | 5,7500 | - |
| 09 gen 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 08 gen 2024 | 6,0500 | 6,0500 | 5,7000 | 5,7000 | 5,7000 | - |
| 05 gen 2024 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | - |
| 04 gen 2024 | 6,1000 | 6,1000 | 6,0000 | 6,0000 | 6,0000 | - |
| 03 gen 2024 | 6,4000 | 6,4000 | 6,0000 | 6,3000 | 6,3000 | 912 |
| 02 gen 2024 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | - |
| 29 dic 2023 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | - |
| 28 dic 2023 | 6,5000 | 6,5000 | 6,4500 | 6,4500 | 6,4500 | 632 |
| 27 dic 2023 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 176 |
| 22 dic 2023 | 6,3000 | 6,9500 | 6,3000 | 6,5000 | 6,5000 | 547 |
| 21 dic 2023 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | - |
| 20 dic 2023 | 6,2000 | 6,3500 | 6,2000 | 6,3500 | 6,3500 | - |
| *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.