Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.050,79 -858,90 (-1,43%)
Subaru Corp (FUH.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:30PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 19,50 | 20,00 | 19,50 | 20,00 | 20,00 | - |
| 25 apr 2024 | 19,40 | 19,40 | 19,20 | 19,30 | 19,30 | - |
| 24 apr 2024 | 20,00 | 20,00 | 19,90 | 19,90 | 19,90 | - |
| 23 apr 2024 | 19,70 | 19,80 | 19,60 | 19,80 | 19,80 | - |
| 22 apr 2024 | 19,80 | 20,00 | 19,70 | 20,00 | 20,00 | - |
| 19 apr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 18 apr 2024 | 20,60 | 20,80 | 20,60 | 20,60 | 20,60 | - |
| 17 apr 2024 | 20,80 | 20,80 | 20,40 | 20,40 | 20,40 | - |
| 16 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 15 apr 2024 | 21,60 | 21,60 | 21,20 | 21,20 | 21,20 | - |
| 12 apr 2024 | 21,20 | 21,40 | 21,20 | 21,20 | 21,20 | - |
| 11 apr 2024 | 21,20 | 21,20 | 21,00 | 21,20 | 21,20 | - |
| 10 apr 2024 | 21,20 | 21,20 | 20,80 | 20,80 | 20,80 | - |
| 09 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 08 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 05 apr 2024 | 20,60 | 20,80 | 20,60 | 20,80 | 20,80 | - |
| 04 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 03 apr 2024 | 20,40 | 20,60 | 20,40 | 20,60 | 20,60 | - |
| 02 apr 2024 | 20,20 | 20,20 | 20,00 | 20,00 | 20,00 | - |
| 28 mar 2024 | 20,60 | 20,80 | 20,60 | 20,80 | 20,80 | - |
| 28 mar 2024 | 10 Dividendo | |||||
| 27 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 11,00 | - |
| 26 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 10,90 | - |
| 25 mar 2024 | 20,80 | 21,20 | 20,60 | 20,60 | 10,79 | 300 |
| 22 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 10,90 | - |
| 21 mar 2024 | 20,40 | 20,40 | 20,20 | 20,20 | 10,58 | - |
| 20 mar 2024 | 20,40 | 20,60 | 20,40 | 20,60 | 10,79 | - |
| 19 mar 2024 | 20,20 | 20,40 | 20,20 | 20,40 | 10,69 | - |
| 18 mar 2024 | 19,70 | 20,00 | 19,70 | 19,90 | 10,42 | - |
| 15 mar 2024 | 19,30 | 19,40 | 19,30 | 19,30 | 10,11 | - |
| 14 mar 2024 | 18,90 | 19,00 | 18,90 | 19,00 | 9,95 | - |
| 13 mar 2024 | 19,00 | 19,00 | 18,70 | 18,70 | 9,80 | - |
| 12 mar 2024 | 19,00 | 19,20 | 19,00 | 19,20 | 10,06 | - |
| 11 mar 2024 | 18,90 | 18,90 | 18,70 | 18,70 | 9,80 | - |
| 08 mar 2024 | 19,20 | 19,30 | 19,00 | 19,00 | 9,95 | - |
| 07 mar 2024 | 19,80 | 19,90 | 19,80 | 19,90 | 10,42 | - |
| 06 mar 2024 | 20,60 | 20,80 | 20,60 | 20,80 | 10,90 | - |
| 05 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 10,58 | - |
| 04 mar 2024 | 20,20 | 20,20 | 20,00 | 20,00 | 10,48 | - |
| 01 mar 2024 | 20,40 | 20,60 | 20,40 | 20,60 | 10,79 | - |
| 29 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 10,79 | - |
| 28 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 10,69 | - |
| 27 feb 2024 | 20,20 | 20,40 | 20,20 | 20,20 | 10,58 | - |
| 26 feb 2024 | 19,70 | 20,00 | 19,70 | 20,00 | 10,48 | - |
| 23 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 10,69 | - |
| 22 feb 2024 | 20,20 | 20,40 | 20,20 | 20,40 | 10,69 | - |
| 21 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 10,58 | - |
| 20 feb 2024 | 20,40 | 20,40 | 20,20 | 20,20 | 10,58 | - |
| 19 feb 2024 | 20,40 | 20,60 | 20,40 | 20,40 | 10,69 | - |
| 16 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 10,58 | - |
| 15 feb 2024 | 20,40 | 20,60 | 20,40 | 20,60 | 10,79 | - |
| 14 feb 2024 | 20,00 | 20,40 | 20,00 | 20,20 | 10,58 | - |
| 13 feb 2024 | 20,60 | 20,60 | 20,40 | 20,40 | 10,69 | - |
| 12 feb 2024 | 19,80 | 19,90 | 19,80 | 19,90 | 10,42 | - |
| 09 feb 2024 | 19,70 | 19,80 | 19,70 | 19,80 | 10,37 | - |
| 08 feb 2024 | 19,90 | 19,90 | 19,80 | 19,90 | 10,42 | - |
| 07 feb 2024 | 19,10 | 19,20 | 19,10 | 19,20 | 10,06 | - |
| 06 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 9,80 | - |
| 05 feb 2024 | 18,40 | 18,40 | 18,30 | 18,40 | 9,64 | - |
| 02 feb 2024 | 18,10 | 18,40 | 18,00 | 18,30 | 9,59 | - |
| 01 feb 2024 | 18,20 | 18,30 | 18,20 | 18,30 | 9,59 | - |
| 31 gen 2024 | 18,50 | 18,50 | 18,40 | 18,40 | 9,64 | - |
| 30 gen 2024 | 18,30 | 18,30 | 18,20 | 18,20 | 9,53 | - |
| 29 gen 2024 | 18,30 | 18,40 | 18,30 | 18,40 | 9,64 | - |
| 26 gen 2024 | 17,90 | 18,00 | 17,90 | 17,90 | 9,38 | - |
| 25 gen 2024 | 17,90 | 18,00 | 17,80 | 17,90 | 9,38 | - |
| 24 gen 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 9,43 | - |
| 23 gen 2024 | 18,20 | 18,20 | 18,00 | 18,20 | 9,53 | - |
| 22 gen 2024 | 17,90 | 18,30 | 17,90 | 18,20 | 9,53 | - |
| 19 gen 2024 | 17,70 | 17,90 | 17,70 | 17,90 | 9,38 | - |
| 18 gen 2024 | 17,70 | 17,90 | 17,70 | 17,80 | 9,32 | - |
| 17 gen 2024 | 17,50 | 17,50 | 17,40 | 17,40 | 9,11 | - |
| 16 gen 2024 | 17,50 | 17,60 | 17,40 | 17,60 | 9,22 | - |
| 15 gen 2024 | 17,70 | 18,00 | 17,70 | 18,00 | 9,43 | - |
| 12 gen 2024 | 17,70 | 17,80 | 17,70 | 17,70 | 9,27 | - |
| 11 gen 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 9,32 | - |
| 10 gen 2024 | 17,40 | 17,50 | 17,40 | 17,40 | 9,11 | - |
| 09 gen 2024 | 17,20 | 17,30 | 17,20 | 17,30 | 9,06 | - |
| 08 gen 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 8,96 | - |
| 05 gen 2024 | 17,20 | 17,20 | 17,10 | 17,10 | 8,96 | - |
| 04 gen 2024 | 17,00 | 17,00 | 16,80 | 16,80 | 8,80 | - |
| 03 gen 2024 | 16,40 | 16,50 | 16,40 | 16,40 | 8,59 | - |
| 02 gen 2024 | 16,40 | 16,50 | 16,40 | 16,50 | 8,64 | - |
| 29 dic 2023 | 16,30 | 16,30 | 16,30 | 16,30 | 8,54 | - |
| 28 dic 2023 | 16,20 | 16,20 | 16,10 | 16,20 | 8,49 | - |
| 27 dic 2023 | 16,20 | 16,20 | 16,00 | 16,10 | 8,43 | - |
| 22 dic 2023 | 16,20 | 16,30 | 16,20 | 16,30 | 8,54 | - |
| 21 dic 2023 | 16,20 | 16,20 | 16,10 | 16,20 | 8,49 | - |
| 20 dic 2023 | 16,60 | 16,60 | 16,60 | 16,60 | 8,70 | - |
| 19 dic 2023 | 16,30 | 16,40 | 16,30 | 16,30 | 8,54 | - |
| 18 dic 2023 | 16,30 | 16,30 | 16,20 | 16,20 | 8,49 | - |
| 15 dic 2023 | 16,20 | 16,30 | 16,20 | 16,20 | 8,49 | - |
| 14 dic 2023 | 15,60 | 15,60 | 15,50 | 15,50 | 8,12 | - |
| 13 dic 2023 | 16,20 | 16,30 | 16,20 | 16,20 | 8,49 | - |
| 12 dic 2023 | 16,40 | 16,50 | 16,40 | 16,40 | 8,59 | - |
| 11 dic 2023 | 16,40 | 16,40 | 16,30 | 16,40 | 8,59 | - |
| 08 dic 2023 | 16,30 | 16,40 | 16,30 | 16,40 | 8,59 | - |
| 07 dic 2023 | 16,80 | 16,80 | 16,50 | 16,50 | 8,64 | - |
| 06 dic 2023 | 16,90 | 17,10 | 16,80 | 16,80 | 8,80 | - |
| 05 dic 2023 | 16,50 | 16,60 | 16,50 | 16,60 | 8,70 | - |
| *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.