Italia markets close in 4 hours 18 minutes
FTSE MIB
34.049,19 +419,98 (+1,25%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,98 +0,87 (+1,11%) Bitcoin EUR
59.688,79 +576,33 (+0,97%)
Telefonaktiebolaget L M Ericsson (ERCB.HA)
Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:06AM CEST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 4,8530 | 4,8530 | 4,8530 | 4,8530 | 4,8530 | 100 |
| 03 mag 2024 | 4,8010 | 4,8010 | 4,8010 | 4,8010 | 4,8010 | - |
| 02 mag 2024 | 4,7490 | 4,7490 | 4,7490 | 4,7490 | 4,7490 | - |
| 30 apr 2024 | 4,7970 | 4,7970 | 4,7970 | 4,7970 | 4,7970 | - |
| 29 apr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 26 apr 2024 | 4,9050 | 4,9050 | 4,9050 | 4,9050 | 4,9050 | - |
| 25 apr 2024 | 4,9150 | 4,9150 | 4,9150 | 4,9150 | 4,9150 | - |
| 24 apr 2024 | 4,9950 | 4,9950 | 4,9950 | 4,9950 | 4,9950 | - |
| 23 apr 2024 | 4,9310 | 4,9310 | 4,9310 | 4,9310 | 4,9310 | - |
| 22 apr 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 19 apr 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 18 apr 2024 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | - |
| 17 apr 2024 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | - |
| 16 apr 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 15 apr 2024 | 4,6460 | 4,6460 | 4,6460 | 4,6460 | 4,6460 | - |
| 12 apr 2024 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | - |
| 11 apr 2024 | 4,7640 | 4,7640 | 4,7640 | 4,7640 | 4,7640 | - |
| 10 apr 2024 | 4,8160 | 4,8160 | 4,8160 | 4,8160 | 4,8160 | - |
| 09 apr 2024 | 4,7390 | 4,7390 | 4,7390 | 4,7390 | 4,7390 | - |
| 08 apr 2024 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | - |
| 05 apr 2024 | 4,7910 | 4,7910 | 4,7910 | 4,7910 | 4,7910 | - |
| 04 apr 2024 | 4,9360 | 4,9360 | 4,9360 | 4,9360 | 4,9360 | - |
| 04 apr 2024 | 1.35 Dividendo | |||||
| 03 apr 2024 | 4,9660 | 4,9660 | 4,9660 | 4,9660 | 3,6160 | - |
| 02 apr 2024 | 5,0340 | 5,0460 | 4,9860 | 4,9860 | 3,6306 | 100 |
| 28 mar 2024 | 5,0170 | 5,0170 | 5,0170 | 5,0170 | 3,6531 | - |
| 27 mar 2024 | 4,9900 | 5,0230 | 4,9900 | 5,0230 | 3,6575 | 75 |
| 26 mar 2024 | 4,9445 | 4,9445 | 4,9445 | 4,9445 | 3,6003 | - |
| 25 mar 2024 | 4,9660 | 4,9660 | 4,9660 | 4,9660 | 3,6160 | - |
| 22 mar 2024 | 4,9985 | 4,9985 | 4,9985 | 4,9985 | 3,6397 | - |
| 21 mar 2024 | 5,0260 | 5,0260 | 5,0260 | 5,0260 | 3,6597 | - |
| 20 mar 2024 | 4,9755 | 4,9755 | 4,9755 | 4,9755 | 3,6229 | - |
| 19 mar 2024 | 4,9140 | 4,9140 | 4,9140 | 4,9140 | 3,5781 | - |
| 18 mar 2024 | 5,2620 | 5,2620 | 5,2620 | 5,2620 | 3,8315 | - |
| 15 mar 2024 | 5,1760 | 5,1760 | 5,1760 | 5,1760 | 3,7689 | - |
| 14 mar 2024 | 5,1790 | 5,1790 | 5,1790 | 5,1790 | 3,7711 | - |
| 13 mar 2024 | 5,1880 | 5,1880 | 5,1880 | 5,1880 | 3,7776 | - |
| 12 mar 2024 | 5,0910 | 5,1560 | 5,0910 | 5,1560 | 3,7543 | 20 |
| 11 mar 2024 | 5,0390 | 5,0390 | 5,0390 | 5,0390 | 3,6692 | - |
| 08 mar 2024 | 5,0770 | 5,0770 | 5,0770 | 5,0770 | 3,6968 | - |
| 07 mar 2024 | 5,0720 | 5,0720 | 5,0720 | 5,0720 | 3,6932 | - |
| 06 mar 2024 | 4,9425 | 4,9425 | 4,9425 | 4,9425 | 3,5989 | - |
| 05 mar 2024 | 5,0330 | 5,0330 | 5,0330 | 5,0330 | 3,6648 | - |
| 04 mar 2024 | 5,0380 | 5,0380 | 5,0380 | 5,0380 | 3,6684 | - |
| 01 mar 2024 | 5,0030 | 5,0030 | 5,0030 | 5,0030 | 3,6429 | - |
| 29 feb 2024 | 4,9725 | 4,9725 | 4,9725 | 4,9725 | 3,6207 | - |
| 28 feb 2024 | 5,0320 | 5,0320 | 5,0320 | 5,0320 | 3,6641 | - |
| 27 feb 2024 | 4,9635 | 4,9635 | 4,9635 | 4,9635 | 3,6142 | - |
| 26 feb 2024 | 5,0240 | 5,0240 | 5,0240 | 5,0240 | 3,6582 | - |
| 23 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 3,6408 | - |
| 22 feb 2024 | 4,9130 | 5,0140 | 4,9130 | 5,0140 | 3,6510 | 300 |
| 21 feb 2024 | 4,9405 | 4,9405 | 4,9405 | 4,9405 | 3,5974 | - |
| 20 feb 2024 | 4,9825 | 4,9825 | 4,9825 | 4,9825 | 3,6280 | - |
| 19 feb 2024 | 4,9325 | 4,9325 | 4,9325 | 4,9325 | 3,5916 | - |
| 16 feb 2024 | 4,9440 | 4,9440 | 4,9440 | 4,9440 | 3,6000 | - |
| 15 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 3,5825 | - |
| 14 feb 2024 | 4,8610 | 4,8610 | 4,8610 | 4,8610 | 3,5395 | - |
| 13 feb 2024 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 3,7354 | - |
| 12 feb 2024 | 5,0670 | 5,0670 | 5,0670 | 5,0670 | 3,6895 | - |
| 09 feb 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 3,6335 | - |
| 08 feb 2024 | 4,9305 | 4,9305 | 4,9305 | 4,9305 | 3,5902 | - |
| 07 feb 2024 | 4,9830 | 4,9830 | 4,9830 | 4,9830 | 3,6284 | - |
| 06 feb 2024 | 4,9610 | 4,9610 | 4,9610 | 4,9610 | 3,6124 | - |
| 05 feb 2024 | 5,0460 | 5,0460 | 5,0460 | 5,0460 | 3,6743 | - |
| 02 feb 2024 | 5,0440 | 5,0440 | 5,0440 | 5,0440 | 3,6728 | - |
| 01 feb 2024 | 5,0570 | 5,0570 | 5,0570 | 5,0570 | 3,6823 | - |
| 31 gen 2024 | 5,1920 | 5,1920 | 5,1920 | 5,1920 | 3,7806 | - |
| 30 gen 2024 | 5,3320 | 5,3320 | 5,3320 | 5,3320 | 3,8825 | - |
| 29 gen 2024 | 5,3030 | 5,3030 | 5,3030 | 5,3030 | 3,8614 | - |
| 26 gen 2024 | 5,3090 | 5,3410 | 5,3090 | 5,3410 | 3,8891 | 656 |
| 25 gen 2024 | 5,1950 | 5,1950 | 5,1950 | 5,1950 | 3,7827 | - |
| 24 gen 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 3,9320 | - |
| 23 gen 2024 | 5,5240 | 5,5240 | 5,5240 | 5,5240 | 4,0223 | - |
| 22 gen 2024 | 5,3880 | 5,3880 | 5,3880 | 5,3880 | 3,9233 | - |
| 19 gen 2024 | 5,4960 | 5,4960 | 5,4960 | 5,4960 | 4,0019 | - |
| 18 gen 2024 | 5,5540 | 5,5540 | 5,5540 | 5,5540 | 4,0442 | - |
| 17 gen 2024 | 5,5670 | 5,5670 | 5,5670 | 5,5670 | 4,0536 | - |
| 16 gen 2024 | 5,6250 | 5,6250 | 5,6250 | 5,6250 | 4,0959 | - |
| 15 gen 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 4,0776 | - |
| 12 gen 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 4,0776 | - |
| 11 gen 2024 | 5,6030 | 5,6030 | 5,6030 | 5,6030 | 4,0798 | - |
| 10 gen 2024 | 5,5760 | 5,5760 | 5,5760 | 5,5760 | 4,0602 | - |
| 09 gen 2024 | 5,5320 | 5,5320 | 5,5320 | 5,5320 | 4,0281 | - |
| 08 gen 2024 | 5,5320 | 5,5320 | 5,5320 | 5,5320 | 4,0281 | - |
| 05 gen 2024 | 5,5740 | 5,5740 | 5,5740 | 5,5740 | 4,0587 | - |
| 04 gen 2024 | 5,5730 | 5,5730 | 5,5730 | 5,5730 | 4,0580 | - |
| 03 gen 2024 | 5,6740 | 5,6740 | 5,6740 | 5,6740 | 4,1315 | - |
| 02 gen 2024 | 5,6080 | 5,6080 | 5,6080 | 5,6080 | 4,0835 | - |
| 29 dic 2023 | 5,7070 | 5,7080 | 5,7070 | 5,7080 | 4,1563 | - |
| 28 dic 2023 | 5,6740 | 5,6740 | 5,6740 | 5,6740 | 4,1315 | - |
| 27 dic 2023 | 5,6390 | 5,6390 | 5,6390 | 5,6390 | 4,1060 | - |
| 22 dic 2023 | 5,5300 | 5,5300 | 5,5300 | 5,5300 | 4,0267 | - |
| 21 dic 2023 | 5,5560 | 5,5560 | 5,5560 | 5,5560 | 4,0456 | - |
| 20 dic 2023 | 5,4790 | 5,4790 | 5,4790 | 5,4790 | 3,9895 | - |
| 19 dic 2023 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 3,9466 | - |
| 18 dic 2023 | 5,4780 | 5,4780 | 5,4780 | 5,4780 | 3,9888 | - |
| 15 dic 2023 | 5,4400 | 5,5660 | 5,4400 | 5,5660 | 4,0529 | 72 |
| 14 dic 2023 | 5,3270 | 5,3270 | 5,3270 | 5,3270 | 3,8789 | - |
| 13 dic 2023 | 5,2480 | 5,2480 | 5,2480 | 5,2480 | 3,8213 | - |
| 12 dic 2023 | 5,2410 | 5,2410 | 5,2410 | 5,2410 | 3,8162 | - |
| *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.