Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.279,89 -125,77 (-0,33%) Petrolio
81,13 -0,80 (-0,98%) Bitcoin EUR
56.228,42 -3.146,65 (-5,30%)
Federal National Mortgage Association Fannie Mae (FNM.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:24PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 1,4000 | 1,4600 | 1,3900 | 1,4000 | 1,4000 | 10.650 |
| 29 apr 2024 | 1,3400 | 1,4100 | 1,3400 | 1,4000 | 1,4000 | 20.000 |
| 26 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 25 apr 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 24 apr 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | 500 |
| 23 apr 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | - |
| 22 apr 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 19 apr 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2400 | 1,2400 | 500 |
| 18 apr 2024 | 1,3300 | 1,3300 | 1,2600 | 1,2600 | 1,2600 | - |
| 17 apr 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 3.350 |
| 16 apr 2024 | 1,3400 | 1,3500 | 1,3100 | 1,3300 | 1,3300 | 400 |
| 15 apr 2024 | 1,4600 | 1,5200 | 1,3600 | 1,3600 | 1,3600 | 5.500 |
| 12 apr 2024 | 1,4500 | 1,5200 | 1,4200 | 1,4200 | 1,4200 | 350 |
| 11 apr 2024 | 1,3900 | 1,4300 | 1,3900 | 1,4300 | 1,4300 | - |
| 10 apr 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 9.000 |
| 09 apr 2024 | 1,3500 | 1,4700 | 1,3500 | 1,4600 | 1,4600 | 8.200 |
| 08 apr 2024 | 1,1800 | 1,3400 | 1,1800 | 1,3400 | 1,3400 | 33.422 |
| 05 apr 2024 | 1,4000 | 1,4000 | 1,3000 | 1,3000 | 1,3000 | 21.000 |
| 04 apr 2024 | 1,4000 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 8.850 |
| 03 apr 2024 | 1,4800 | 1,4800 | 1,4300 | 1,4300 | 1,4300 | 11.620 |
| 02 apr 2024 | 1,5200 | 1,5500 | 1,4700 | 1,5000 | 1,5000 | 65.000 |
| 28 mar 2024 | 1,6800 | 1,7000 | 1,4600 | 1,4900 | 1,4900 | 34.520 |
| 27 mar 2024 | 1,7800 | 1,7800 | 1,7000 | 1,7000 | 1,7000 | 6.600 |
| 26 mar 2024 | 1,7000 | 1,7600 | 1,7000 | 1,7500 | 1,7500 | 10.858 |
| 25 mar 2024 | 1,7000 | 1,7400 | 1,7000 | 1,7400 | 1,7400 | 17.900 |
| 22 mar 2024 | 1,7800 | 1,8300 | 1,5500 | 1,6800 | 1,6800 | 20.507 |
| 21 mar 2024 | 1,6200 | 1,8300 | 1,6200 | 1,7900 | 1,7900 | 115.180 |
| 20 mar 2024 | 1,4900 | 1,6400 | 1,4900 | 1,6400 | 1,6400 | 12.600 |
| 19 mar 2024 | 1,4700 | 1,5200 | 1,4700 | 1,4800 | 1,4800 | 4.000 |
| 18 mar 2024 | 1,3600 | 1,5100 | 1,3600 | 1,5100 | 1,5100 | 6.700 |
| 15 mar 2024 | 1,4000 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 500 |
| 14 mar 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4100 | 1,4100 | 23.000 |
| 13 mar 2024 | 1,3300 | 1,3900 | 1,3300 | 1,3900 | 1,3900 | 6.000 |
| 12 mar 2024 | 1,3900 | 1,4500 | 1,3200 | 1,3200 | 1,3200 | 26.600 |
| 11 mar 2024 | 1,3000 | 1,4100 | 1,2800 | 1,4100 | 1,4100 | 5.486 |
| 08 mar 2024 | 1,1700 | 1,3300 | 1,1700 | 1,2700 | 1,2700 | 700 |
| 07 mar 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1600 | 1,1600 | 2.500 |
| 06 mar 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 05 mar 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1500 | 1,1500 | 5.150 |
| 04 mar 2024 | 1,1400 | 1,1800 | 1,1400 | 1,1600 | 1,1600 | 3.500 |
| 01 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 29 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 28 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 9.700 |
| 27 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 26 feb 2024 | 1,1700 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | 26.100 |
| 23 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1.000 |
| 22 feb 2024 | 1,1400 | 1,1900 | 1,1300 | 1,1900 | 1,1900 | 2.600 |
| 21 feb 2024 | 1,1800 | 1,1900 | 1,1700 | 1,1900 | 1,1900 | 2.450 |
| 20 feb 2024 | 1,1500 | 1,2200 | 1,1500 | 1,1600 | 1,1600 | 13.830 |
| 19 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 16 feb 2024 | 1,1700 | 1,1800 | 1,1700 | 1,1700 | 1,1700 | 2.500 |
| 15 feb 2024 | 1,1800 | 1,2400 | 1,1800 | 1,2300 | 1,2300 | 2.200 |
| 14 feb 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | 1.000 |
| 13 feb 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 450 |
| 12 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1.080 |
| 09 feb 2024 | 1,1800 | 1,1900 | 1,1800 | 1,1900 | 1,1900 | - |
| 08 feb 2024 | 1,1200 | 1,1800 | 1,1200 | 1,1800 | 1,1800 | 5.100 |
| 07 feb 2024 | 1,1300 | 1,1400 | 1,1200 | 1,1200 | 1,1200 | 10.250 |
| 06 feb 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 05 feb 2024 | 1,2200 | 1,2600 | 1,1800 | 1,2300 | 1,2300 | 6.230 |
| 02 feb 2024 | 1,1300 | 1,2200 | 1,1300 | 1,2200 | 1,2200 | - |
| 01 feb 2024 | 1,1500 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 26.100 |
| 31 gen 2024 | 1,2100 | 1,2600 | 1,1400 | 1,1400 | 1,1400 | 12.500 |
| 30 gen 2024 | 1,2400 | 1,2500 | 1,1700 | 1,1700 | 1,1700 | 1.700 |
| 29 gen 2024 | 1,2300 | 1,3000 | 1,2100 | 1,2900 | 1,2900 | 6.630 |
| 26 gen 2024 | 1,1700 | 1,2100 | 1,1200 | 1,2100 | 1,2100 | 32.500 |
| 25 gen 2024 | 1,3000 | 1,3300 | 1,2500 | 1,2500 | 1,2500 | 34.500 |
| 24 gen 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 18.720 |
| 23 gen 2024 | 1,1200 | 1,3400 | 1,1200 | 1,2400 | 1,2400 | 52.100 |
| 22 gen 2024 | 1,0400 | 1,2400 | 1,0400 | 1,2400 | 1,2400 | 34.390 |
| 19 gen 2024 | 1,0200 | 1,0200 | 1,0100 | 1,0200 | 1,0200 | 14.680 |
| 18 gen 2024 | 0,9600 | 1,0000 | 0,9250 | 0,9550 | 0,9550 | 8.100 |
| 17 gen 2024 | 0,9250 | 0,9550 | 0,9250 | 0,9550 | 0,9550 | - |
| 16 gen 2024 | 0,8350 | 0,9100 | 0,8350 | 0,9100 | 0,9100 | 1.300 |
| 15 gen 2024 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | - |
| 12 gen 2024 | 0,8550 | 0,8650 | 0,8550 | 0,8650 | 0,8650 | 1.015 |
| 11 gen 2024 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 3.000 |
| 10 gen 2024 | 0,8950 | 0,9300 | 0,8950 | 0,8950 | 0,8950 | 10.150 |
| 09 gen 2024 | 0,9000 | 0,9050 | 0,9000 | 0,9050 | 0,9050 | - |
| 08 gen 2024 | 0,8900 | 0,8950 | 0,8900 | 0,8950 | 0,8950 | - |
| 05 gen 2024 | 0,8750 | 0,9400 | 0,8650 | 0,9400 | 0,9400 | 2.900 |
| 04 gen 2024 | 0,8700 | 0,8900 | 0,8500 | 0,8900 | 0,8900 | 2.400 |
| 03 gen 2024 | 0,9250 | 0,9250 | 0,8650 | 0,8650 | 0,8650 | 10.000 |
| 02 gen 2024 | 0,9100 | 0,9400 | 0,9100 | 0,9400 | 0,9400 | 18.983 |
| 29 dic 2023 | 0,8500 | 0,9050 | 0,8500 | 0,8650 | 0,8650 | 500 |
| 28 dic 2023 | 0,8000 | 0,9250 | 0,8000 | 0,9250 | 0,9250 | 21.965 |
| 27 dic 2023 | 0,9400 | 0,9750 | 0,7900 | 0,8550 | 0,8550 | 230.076 |
| 22 dic 2023 | 0,6650 | 0,8050 | 0,6650 | 0,8050 | 0,8050 | 66.500 |
| 21 dic 2023 | 0,6600 | 0,6600 | 0,6600 | 0,6600 | 0,6600 | - |
| 20 dic 2023 | 0,6500 | 0,6500 | 0,6500 | 0,6500 | 0,6500 | - |
| 19 dic 2023 | 0,6450 | 0,6450 | 0,6450 | 0,6450 | 0,6450 | - |
| 18 dic 2023 | 0,6450 | 0,6500 | 0,6450 | 0,6500 | 0,6500 | - |
| 15 dic 2023 | 0,6350 | 0,6500 | 0,6350 | 0,6500 | 0,6500 | 13.500 |
| 14 dic 2023 | 0,6400 | 0,6400 | 0,6350 | 0,6350 | 0,6350 | - |
| 13 dic 2023 | 0,6450 | 0,6450 | 0,6450 | 0,6450 | 0,6450 | - |
| 12 dic 2023 | 0,6450 | 0,6600 | 0,6450 | 0,6500 | 0,6500 | - |
| 11 dic 2023 | 0,6500 | 0,6650 | 0,6500 | 0,6650 | 0,6650 | 1.001 |
| 08 dic 2023 | 0,6550 | 0,6750 | 0,6550 | 0,6550 | 0,6550 | 250 |
| 07 dic 2023 | 0,6500 | 0,6500 | 0,6500 | 0,6500 | 0,6500 | - |
| 06 dic 2023 | 0,6450 | 0,6750 | 0,6450 | 0,6750 | 0,6750 | 170 |
| *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.