Italia markets close in 3 hours 40 minutes
FTSE MIB
33.533,32 +313,01 (+0,94%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,70 +0,13 (+0,16%) Bitcoin EUR
61.676,68 +1.014,26 (+1,67%)
Gerdau SA (GDUA.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:17AM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 giu 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 1 |
| 19 giu 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 18 giu 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 17 giu 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 14 giu 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 13 giu 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 12 giu 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 11 giu 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 10 giu 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 07 giu 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 06 giu 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 05 giu 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 04 giu 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 03 giu 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 31 mag 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 30 mag 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 29 mag 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 28 mag 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 27 mag 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 24 mag 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 23 mag 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 22 mag 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 21 mag 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 20 mag 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 17 mag 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 17 mag 2024 | 0.05422 Dividendo | |||||
| 16 mag 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,4658 | - |
| 15 mag 2024 | 3,4800 | 3,5200 | 3,4800 | 3,5200 | 3,4658 | 1 |
| 14 mag 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4264 | - |
| 13 mag 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4264 | - |
| 10 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4461 | - |
| 09 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4461 | - |
| 08 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4461 | - |
| 07 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4461 | - |
| 06 mag 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4067 | - |
| 03 mag 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2689 | - |
| 02 mag 2024 | 3,3000 | 3,3000 | 3,2200 | 3,2200 | 3,1704 | 6 |
| 30 apr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2886 | - |
| 30 apr 2024 | 6:5 Frazionamento azionario | |||||
| 29 apr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2886 | - |
| 26 apr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2886 | - |
| 25 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3476 | - |
| 24 apr 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4264 | - |
| 23 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4461 | - |
| 22 apr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,3673 | - |
| 19 apr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,3673 | - |
| 18 apr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,0368 | - |
| 18 apr 2024 | 6:5 Frazionamento azionario | |||||
| 17 apr 2024 | 3,4333 | 3,4333 | 3,4333 | 3,4333 | 3,3804 | - |
| 16 apr 2024 | 3,4833 | 3,4833 | 3,4833 | 3,4833 | 3,4297 | - |
| 15 apr 2024 | 3,4833 | 3,4833 | 3,4833 | 3,4833 | 3,4297 | - |
| 12 apr 2024 | 3,4833 | 3,4833 | 3,4833 | 3,4833 | 3,4297 | - |
| 11 apr 2024 | 3,4833 | 3,4833 | 3,4833 | 3,4833 | 3,4297 | - |
| 10 apr 2024 | 3,4833 | 3,4833 | 3,4833 | 3,4833 | 3,4297 | - |
| 09 apr 2024 | 3,4667 | 3,4667 | 3,4667 | 3,4667 | 3,4133 | - |
| 08 apr 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,3969 | - |
| 05 apr 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,3969 | - |
| 04 apr 2024 | 3,3833 | 3,3833 | 3,3833 | 3,3833 | 3,3312 | - |
| 03 apr 2024 | 3,3833 | 3,3833 | 3,3833 | 3,3833 | 3,3312 | - |
| 02 apr 2024 | 3,3833 | 3,3833 | 3,3833 | 3,3833 | 3,3312 | - |
| 28 mar 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2984 | - |
| 27 mar 2024 | 3,3333 | 3,3333 | 3,3333 | 3,3333 | 3,2820 | - |
| 26 mar 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2984 | - |
| 25 mar 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2984 | - |
| 22 mar 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2984 | - |
| 21 mar 2024 | 3,2833 | 3,2833 | 3,2833 | 3,2833 | 3,2328 | - |
| 20 mar 2024 | 3,2333 | 3,2333 | 3,2333 | 3,2333 | 3,1835 | - |
| 19 mar 2024 | 3,2167 | 3,2167 | 3,2167 | 3,2167 | 3,1671 | - |
| 18 mar 2024 | 3,2167 | 3,2167 | 3,2167 | 3,2167 | 3,1671 | - |
| 15 mar 2024 | 3,2833 | 3,2833 | 3,2833 | 3,2833 | 3,2328 | - |
| 14 mar 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2984 | - |
| 13 mar 2024 | 3,2667 | 3,2667 | 3,2667 | 3,2667 | 3,2163 | - |
| 12 mar 2024 | 3,2667 | 3,2667 | 3,2667 | 3,2667 | 3,2163 | - |
| 11 mar 2024 | 3,2667 | 3,2667 | 3,2667 | 3,2667 | 3,2163 | - |
| 08 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2492 | - |
| 07 mar 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2984 | - |
| 06 mar 2024 | 3,3667 | 3,3667 | 3,3667 | 3,3667 | 3,3148 | - |
| 05 mar 2024 | 3,3667 | 3,3667 | 3,3667 | 3,3667 | 3,3148 | - |
| 04 mar 2024 | 3,3667 | 3,3667 | 3,3667 | 3,3667 | 3,3148 | - |
| 04 mar 2024 | 0.016696 Dividendo | |||||
| 01 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2327 | - |
| 29 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2327 | - |
| 28 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2327 | - |
| 27 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2327 | - |
| 26 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2327 | - |
| 23 feb 2024 | 3,3333 | 3,3333 | 3,3333 | 3,3333 | 3,2654 | - |
| 22 feb 2024 | 3,3167 | 3,3167 | 3,3167 | 3,3167 | 3,2491 | - |
| 21 feb 2024 | 3,2667 | 3,2667 | 3,2667 | 3,2667 | 3,2001 | - |
| 20 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,1837 | - |
| 19 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,1837 | - |
| 16 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,1837 | - |
| 15 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,1837 | - |
| 14 feb 2024 | 3,2833 | 3,2833 | 3,2833 | 3,2833 | 3,2164 | - |
| 13 feb 2024 | 3,3333 | 3,3333 | 3,3333 | 3,3333 | 3,2654 | - |
| 12 feb 2024 | 3,3333 | 3,3333 | 3,3333 | 3,3333 | 3,2654 | - |
| 09 feb 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2817 | - |
| 08 feb 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2817 | - |
| 07 feb 2024 | 3,3333 | 3,3333 | 3,3333 | 3,3333 | 3,2654 | - |
| 06 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2327 | - |
| 05 feb 2024 | 3,2833 | 3,2833 | 3,2833 | 3,2833 | 3,2164 | - |
| *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.