Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
82,34 +0,17 (+0,21%) Bitcoin EUR
60.204,18 +127,58 (+0,21%)
Salarius Pharmaceuticals Inc (FP1.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:48PM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | - |
| 20 giu 2024 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | - |
| 19 giu 2024 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | - |
| 18 giu 2024 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | - |
| 17 giu 2024 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | - |
| 17 giu 2024 | 1:8 Frazionamento azionario | |||||
| 14 giu 2024 | 3,3120 | 3,3280 | 3,1040 | 3,1040 | 3,1040 | - |
| 13 giu 2024 | 3,2480 | 3,2480 | 3,2320 | 3,2320 | 3,2320 | - |
| 12 giu 2024 | 3,2000 | 3,2000 | 3,0560 | 3,0560 | 3,0560 | - |
| 11 giu 2024 | 3,0240 | 3,1040 | 3,0240 | 3,1040 | 3,1040 | - |
| 10 giu 2024 | 2,9920 | 3,0240 | 2,9920 | 3,0240 | 3,0240 | - |
| 07 giu 2024 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | - |
| 06 giu 2024 | 3,2320 | 3,2320 | 3,2160 | 3,2160 | 3,2160 | - |
| 05 giu 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
| 04 giu 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
| 03 giu 2024 | 3,3440 | 3,3440 | 3,3440 | 3,3440 | 3,3440 | - |
| 31 mag 2024 | 3,3280 | 3,3760 | 3,3280 | 3,3760 | 3,3760 | - |
| 30 mag 2024 | 3,3600 | 3,3760 | 3,3600 | 3,3760 | 3,3760 | - |
| 29 mag 2024 | 3,3440 | 3,3920 | 3,3440 | 3,3920 | 3,3920 | - |
| 28 mag 2024 | 3,4880 | 3,4880 | 3,3760 | 3,3760 | 3,3760 | - |
| 27 mag 2024 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | - |
| 24 mag 2024 | 3,4240 | 3,4240 | 3,3920 | 3,4080 | 3,4080 | - |
| 23 mag 2024 | 3,5520 | 3,5520 | 3,4080 | 3,4080 | 3,4080 | - |
| 22 mag 2024 | 3,3920 | 3,3920 | 3,3760 | 3,3760 | 3,3760 | - |
| 21 mag 2024 | 3,5840 | 3,5840 | 3,4400 | 3,4400 | 3,4400 | - |
| 20 mag 2024 | 3,5520 | 3,5680 | 3,5520 | 3,5680 | 3,5680 | - |
| 17 mag 2024 | 3,5200 | 3,6000 | 3,3600 | 3,6000 | 3,6000 | - |
| 16 mag 2024 | 3,2960 | 3,4240 | 3,2960 | 3,4240 | 3,4240 | - |
| 15 mag 2024 | 3,2800 | 3,4240 | 3,2800 | 3,4240 | 3,4240 | - |
| 14 mag 2024 | 3,5520 | 3,5520 | 3,2960 | 3,3600 | 3,3600 | - |
| 13 mag 2024 | 3,6320 | 3,6320 | 3,4560 | 3,4560 | 3,4560 | - |
| 10 mag 2024 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | - |
| 09 mag 2024 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | - |
| 08 mag 2024 | 3,4720 | 3,5360 | 3,4720 | 3,5360 | 3,5360 | - |
| 07 mag 2024 | 3,5040 | 3,5040 | 3,4880 | 3,4880 | 3,4880 | - |
| 06 mag 2024 | 3,6480 | 3,6480 | 3,4560 | 3,4560 | 3,4560 | - |
| 03 mag 2024 | 3,8720 | 3,8720 | 3,7440 | 3,7760 | 3,7760 | - |
| 02 mag 2024 | 3,9040 | 3,9040 | 3,6800 | 3,6800 | 3,6800 | - |
| 30 apr 2024 | 3,5360 | 3,6960 | 3,4400 | 3,6960 | 3,6960 | - |
| 29 apr 2024 | 3,6160 | 3,6640 | 3,5040 | 3,5040 | 3,5040 | - |
| 26 apr 2024 | 3,6480 | 3,6480 | 3,5200 | 3,5200 | 3,5200 | - |
| 25 apr 2024 | 3,6960 | 3,6960 | 3,5200 | 3,5200 | 3,5200 | - |
| 24 apr 2024 | 3,6640 | 3,7440 | 3,6320 | 3,6320 | 3,6320 | - |
| 23 apr 2024 | 3,7600 | 3,7760 | 3,7600 | 3,7600 | 3,7600 | - |
| 22 apr 2024 | 3,6160 | 3,6160 | 3,5680 | 3,5680 | 3,5680 | - |
| 19 apr 2024 | 3,5680 | 3,7120 | 3,5680 | 3,6480 | 3,6480 | - |
| 18 apr 2024 | 3,7440 | 3,7440 | 3,6000 | 3,6000 | 3,6000 | - |
| 17 apr 2024 | 3,6800 | 3,6800 | 3,4880 | 3,4880 | 3,4880 | - |
| 16 apr 2024 | 3,6480 | 3,6480 | 3,5040 | 3,5840 | 3,5840 | - |
| 15 apr 2024 | 3,6800 | 3,6800 | 3,5200 | 3,5200 | 3,5200 | - |
| 12 apr 2024 | 3,5840 | 3,5840 | 3,4880 | 3,4880 | 3,4880 | - |
| 11 apr 2024 | 3,4240 | 3,5680 | 3,4240 | 3,5680 | 3,5680 | - |
| 10 apr 2024 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | - |
| 09 apr 2024 | 3,4080 | 3,6480 | 3,4080 | 3,4720 | 3,4720 | - |
| 08 apr 2024 | 3,5360 | 3,5360 | 3,4240 | 3,4240 | 3,4240 | - |
| 05 apr 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | - |
| 04 apr 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 03 apr 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 02 apr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 28 mar 2024 | 3,5040 | 3,5040 | 3,5040 | 3,5040 | 3,5040 | - |
| 27 mar 2024 | 3,5520 | 3,5520 | 3,3440 | 3,3440 | 3,3440 | - |
| 26 mar 2024 | 3,4880 | 3,5520 | 3,3760 | 3,5520 | 3,5520 | - |
| 25 mar 2024 | 4,0800 | 4,0800 | 4,0400 | 4,0400 | 4,0400 | - |
| 22 mar 2024 | 4,2800 | 4,3600 | 4,2400 | 4,3600 | 4,3600 | - |
| 21 mar 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 20 mar 2024 | 4,3600 | 4,4000 | 4,3200 | 4,3600 | 4,3600 | - |
| 19 mar 2024 | 4,4000 | 4,4800 | 4,3200 | 4,3600 | 4,3600 | - |
| 18 mar 2024 | 4,5200 | 4,5200 | 4,3600 | 4,4000 | 4,4000 | - |
| 15 mar 2024 | 4,5600 | 4,6000 | 4,5600 | 4,6000 | 4,6000 | - |
| 14 mar 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 13 mar 2024 | 4,4800 | 4,4800 | 4,4400 | 4,4400 | 4,4400 | - |
| 12 mar 2024 | 4,7200 | 4,7200 | 4,5200 | 4,5200 | 4,5200 | - |
| 11 mar 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 08 mar 2024 | 4,8000 | 4,8400 | 4,7600 | 4,8400 | 4,8400 | - |
| 07 mar 2024 | 4,8800 | 4,9200 | 4,8000 | 4,8800 | 4,8800 | - |
| 06 mar 2024 | 4,9200 | 4,9200 | 4,7200 | 4,7200 | 4,7200 | - |
| 05 mar 2024 | 4,6800 | 4,6800 | 4,6000 | 4,6000 | 4,6000 | - |
| 04 mar 2024 | 4,7600 | 4,7600 | 4,5600 | 4,5600 | 4,5600 | - |
| 01 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 29 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 28 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 27 feb 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 26 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 23 feb 2024 | 4,0400 | 4,0400 | 3,9520 | 3,9520 | 3,9520 | - |
| 22 feb 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 21 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 20 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 19 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 16 feb 2024 | 4,2800 | 4,4800 | 3,8560 | 4,0800 | 4,0800 | - |
| 15 feb 2024 | 4,2000 | 4,2000 | 3,8880 | 3,8880 | 3,8880 | - |
| 14 feb 2024 | 3,7760 | 3,8080 | 3,7760 | 3,8080 | 3,8080 | - |
| 13 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 12 feb 2024 | 4,1200 | 4,1200 | 4,0400 | 4,1200 | 4,1200 | - |
| 09 feb 2024 | 3,9520 | 3,9680 | 3,8880 | 3,8880 | 3,8880 | - |
| 08 feb 2024 | 4,0800 | 4,0800 | 3,8720 | 3,9680 | 3,9680 | - |
| 07 feb 2024 | 4,0800 | 4,0800 | 3,8880 | 3,8880 | 3,8880 | - |
| 06 feb 2024 | 3,9680 | 3,9680 | 3,8240 | 3,8240 | 3,8240 | - |
| 05 feb 2024 | 3,9520 | 3,9520 | 3,8240 | 3,8240 | 3,8240 | - |
| 02 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 01 feb 2024 | 3,9680 | 4,0800 | 3,9680 | 4,0800 | 4,0800 | - |
| *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.