Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
52.952,43 +585,68 (+1,12%)
China Mengniu Dairy Co Ltd (EZQ.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:30PM CEST
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 lug 2024 | 1,6300 | 1,6300 | 1,5700 | 1,5800 | 1,5800 | - |
| 04 lug 2024 | 1,6700 | 1,6700 | 1,6500 | 1,6500 | 1,6500 | - |
| 03 lug 2024 | 1,6600 | 1,6700 | 1,6500 | 1,6600 | 1,6600 | - |
| 02 lug 2024 | 1,6300 | 1,6300 | 1,6100 | 1,6200 | 1,6200 | - |
| 01 lug 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 28 giu 2024 | 1,6400 | 1,6400 | 1,5700 | 1,5700 | 1,5700 | - |
| 27 giu 2024 | 1,6600 | 1,6600 | 1,6500 | 1,6600 | 1,6600 | - |
| 26 giu 2024 | 1,6900 | 1,6900 | 1,6400 | 1,6500 | 1,6500 | - |
| 25 giu 2024 | 1,5800 | 1,6100 | 1,5500 | 1,6000 | 1,6000 | - |
| 24 giu 2024 | 1,5200 | 1,5500 | 1,5100 | 1,5500 | 1,5500 | - |
| 21 giu 2024 | 1,5200 | 1,5200 | 1,4700 | 1,4700 | 1,4700 | - |
| 20 giu 2024 | 1,5300 | 1,5300 | 1,4900 | 1,5000 | 1,5000 | - |
| 19 giu 2024 | 1,5700 | 1,5800 | 1,5600 | 1,5600 | 1,5600 | - |
| 18 giu 2024 | 1,5100 | 1,5500 | 1,4900 | 1,5100 | 1,5100 | - |
| 17 giu 2024 | 1,5100 | 1,5200 | 1,5100 | 1,5200 | 1,5200 | - |
| 14 giu 2024 | 1,4500 | 1,4700 | 1,4100 | 1,4200 | 1,4200 | - |
| 14 giu 2024 | 0.5369 Dividendo | |||||
| 13 giu 2024 | 1,4900 | 1,5200 | 1,4600 | 1,5200 | 0,9831 | - |
| 12 giu 2024 | 1,5400 | 1,5400 | 1,4800 | 1,5200 | 0,9831 | - |
| 11 giu 2024 | 1,6000 | 1,6000 | 1,5500 | 1,6000 | 1,0348 | - |
| 10 giu 2024 | 1,5800 | 1,6300 | 1,5800 | 1,6300 | 1,0542 | - |
| 07 giu 2024 | 1,6400 | 1,6400 | 1,6000 | 1,6400 | 1,0607 | - |
| 06 giu 2024 | 1,6600 | 1,6800 | 1,6500 | 1,6700 | 1,0801 | - |
| 05 giu 2024 | 1,6800 | 1,6800 | 1,6300 | 1,6600 | 1,0736 | - |
| 04 giu 2024 | 1,6800 | 1,6900 | 1,6600 | 1,6900 | 1,0931 | - |
| 03 giu 2024 | 1,6900 | 1,6900 | 1,6600 | 1,6600 | 1,0736 | - |
| 31 mag 2024 | 1,6700 | 1,6700 | 1,5900 | 1,6000 | 1,0348 | - |
| 30 mag 2024 | 1,7100 | 1,7100 | 1,6500 | 1,6500 | 1,0672 | - |
| 29 mag 2024 | 1,7300 | 1,7500 | 1,7300 | 1,7500 | 1,1319 | - |
| 28 mag 2024 | 1,7500 | 1,7600 | 1,7000 | 1,7000 | 1,0995 | - |
| 27 mag 2024 | 1,7600 | 1,7900 | 1,7600 | 1,7700 | 1,1448 | - |
| 24 mag 2024 | 1,7600 | 1,7600 | 1,7000 | 1,7000 | 1,0995 | - |
| 23 mag 2024 | 1,8300 | 1,8400 | 1,8100 | 1,8100 | 1,1707 | - |
| 22 mag 2024 | 1,9000 | 1,9000 | 1,8500 | 1,8800 | 1,2159 | - |
| 21 mag 2024 | 1,8900 | 1,8900 | 1,8700 | 1,8700 | 1,2095 | - |
| 20 mag 2024 | 1,9700 | 1,9700 | 1,9100 | 1,9500 | 1,2612 | - |
| 17 mag 2024 | 1,9100 | 1,9200 | 1,8800 | 1,9200 | 1,2418 | - |
| 16 mag 2024 | 1,9400 | 1,9400 | 1,8900 | 1,8900 | 1,2224 | - |
| 15 mag 2024 | 1,9000 | 1,9300 | 1,9000 | 1,9300 | 1,2483 | - |
| 14 mag 2024 | 1,9500 | 1,9500 | 1,9000 | 1,9000 | 1,2289 | - |
| 13 mag 2024 | 1,9500 | 1,9500 | 1,9300 | 1,9300 | 1,2483 | - |
| 10 mag 2024 | 1,9500 | 1,9600 | 1,9100 | 1,9300 | 1,2483 | - |
| 09 mag 2024 | 1,9300 | 1,9500 | 1,9200 | 1,9500 | 1,2612 | - |
| 08 mag 2024 | 1,9200 | 1,9200 | 1,8900 | 1,9000 | 1,2289 | - |
| 07 mag 2024 | 1,9900 | 1,9900 | 1,9600 | 1,9600 | 1,2677 | - |
| 06 mag 2024 | 1,9900 | 2,0000 | 1,9500 | 1,9700 | 1,2741 | - |
| 03 mag 2024 | 1,9200 | 1,9400 | 1,9100 | 1,9300 | 1,2483 | - |
| 02 mag 2024 | 1,9300 | 1,9400 | 1,9000 | 1,9400 | 1,2547 | - |
| 30 apr 2024 | 1,9100 | 1,9100 | 1,8500 | 1,8800 | 1,2159 | - |
| 29 apr 2024 | 1,9000 | 1,9000 | 1,8300 | 1,8600 | 1,2030 | - |
| 26 apr 2024 | 1,8100 | 1,8600 | 1,8100 | 1,8600 | 1,2030 | - |
| 25 apr 2024 | 1,8800 | 1,8800 | 1,7800 | 1,7900 | 1,1577 | - |
| 24 apr 2024 | 1,8400 | 1,8500 | 1,8000 | 1,8000 | 1,1642 | - |
| 23 apr 2024 | 1,8200 | 1,8300 | 1,8100 | 1,8300 | 1,1836 | - |
| 22 apr 2024 | 1,7900 | 1,7900 | 1,7500 | 1,7800 | 1,1513 | - |
| 19 apr 2024 | 1,7600 | 1,7900 | 1,7200 | 1,7900 | 1,1577 | - |
| 18 apr 2024 | 1,8200 | 1,8200 | 1,7800 | 1,7800 | 1,1513 | - |
| 17 apr 2024 | 1,7600 | 1,7700 | 1,7300 | 1,7400 | 1,1254 | - |
| 16 apr 2024 | 1,7900 | 1,8000 | 1,7500 | 1,8000 | 1,1642 | - |
| 15 apr 2024 | 1,8400 | 1,8400 | 1,8200 | 1,8200 | 1,1771 | - |
| 12 apr 2024 | 1,8700 | 1,8700 | 1,8300 | 1,8300 | 1,1836 | - |
| 11 apr 2024 | 1,9600 | 1,9600 | 1,9300 | 1,9500 | 1,2612 | - |
| 10 apr 2024 | 1,9600 | 1,9600 | 1,9100 | 1,9300 | 1,2483 | - |
| 09 apr 2024 | 2,0000 | 2,0000 | 1,9300 | 1,9400 | 1,2547 | - |
| 08 apr 2024 | 1,9400 | 1,9400 | 1,8800 | 1,8800 | 1,2159 | - |
| 05 apr 2024 | 1,9500 | 1,9500 | 1,8900 | 1,9300 | 1,2483 | - |
| 04 apr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,2936 | - |
| 03 apr 2024 | 2,0200 | 2,0200 | 2,0000 | 2,0000 | 1,2936 | - |
| 02 apr 2024 | 1,9800 | 1,9900 | 1,9700 | 1,9700 | 1,2741 | - |
| 28 mar 2024 | 1,9400 | 1,9400 | 1,9300 | 1,9300 | 1,2483 | - |
| 27 mar 2024 | 1,9700 | 1,9700 | 1,8900 | 1,8900 | 1,2224 | - |
| 26 mar 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1600 | 1,3970 | - |
| 25 mar 2024 | 2,2200 | 2,2200 | 2,1600 | 2,2000 | 1,4229 | - |
| 22 mar 2024 | 2,2600 | 2,2600 | 2,1800 | 2,1800 | 1,4100 | - |
| 21 mar 2024 | 2,3600 | 2,3600 | 2,3200 | 2,3200 | 1,5005 | - |
| 20 mar 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 1,4747 | - |
| 19 mar 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2800 | 1,4747 | - |
| 18 mar 2024 | 2,3000 | 2,3000 | 2,1800 | 2,2800 | 1,4747 | - |
| 15 mar 2024 | 2,2400 | 2,2400 | 2,1800 | 2,1800 | 1,4100 | - |
| 14 mar 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2000 | 1,4229 | - |
| 13 mar 2024 | 2,2400 | 2,2600 | 2,2200 | 2,2600 | 1,4617 | - |
| 12 mar 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 1,4617 | - |
| 11 mar 2024 | 2,1200 | 2,1200 | 2,1000 | 2,1000 | 1,3582 | - |
| 08 mar 2024 | 2,0800 | 2,0800 | 2,0400 | 2,0400 | 1,3194 | - |
| 07 mar 2024 | 2,0600 | 2,0600 | 2,0400 | 2,0600 | 1,3324 | - |
| 06 mar 2024 | 2,1400 | 2,1400 | 2,1200 | 2,1200 | 1,3712 | - |
| 05 mar 2024 | 2,0800 | 2,0800 | 2,0600 | 2,0600 | 1,3324 | - |
| 04 mar 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1600 | 1,3970 | - |
| 01 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,4488 | - |
| 29 feb 2024 | 2,3000 | 2,3000 | 2,2400 | 2,2600 | 1,4617 | - |
| 28 feb 2024 | 2,2400 | 2,2400 | 2,2200 | 2,2400 | 1,4488 | - |
| 27 feb 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,4876 | - |
| 26 feb 2024 | 2,4200 | 2,4200 | 2,4000 | 2,4000 | 1,5523 | - |
| 23 feb 2024 | 2,4000 | 2,4000 | 2,3800 | 2,3800 | 1,5393 | - |
| 22 feb 2024 | 2,2600 | 2,2800 | 2,2600 | 2,2800 | 1,4747 | - |
| 21 feb 2024 | 2,2400 | 2,2400 | 2,2200 | 2,2200 | 1,4358 | - |
| 20 feb 2024 | 2,1600 | 2,1600 | 2,1400 | 2,1600 | 1,3970 | - |
| 19 feb 2024 | 2,1400 | 2,1400 | 2,1000 | 2,1000 | 1,3582 | - |
| 16 feb 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2000 | 1,4229 | - |
| 15 feb 2024 | 2,0800 | 2,0800 | 2,0400 | 2,0400 | 1,3194 | 460 |
| *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.