Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0728 +0,0010 (+0,10%) Bitcoin EUR
54.880,40 +1.365,82 (+2,55%) CMC Crypto 200
1.272,91 +2,16 (+0,17%)
Hisense Home Appliances Group Co., Ltd. (GKE.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:39PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 3,8840 | 3,9600 | 3,8840 | 3,9600 | 3,9600 | 22 |
| 30 apr 2024 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | - |
| 29 apr 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | - |
| 26 apr 2024 | 3,6840 | 3,7000 | 3,6840 | 3,7000 | 3,7000 | 5 |
| 25 apr 2024 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | - |
| 24 apr 2024 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | - |
| 23 apr 2024 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | - |
| 22 apr 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 19 apr 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 18 apr 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 17 apr 2024 | 3,4180 | 3,4180 | 3,4180 | 3,4180 | 3,4180 | - |
| 16 apr 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 15 apr 2024 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 149 |
| 12 apr 2024 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | - |
| 11 apr 2024 | 3,2740 | 3,2740 | 3,2740 | 3,2740 | 3,2740 | - |
| 10 apr 2024 | 3,2240 | 3,2240 | 3,2240 | 3,2240 | 3,2240 | - |
| 09 apr 2024 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | - |
| 08 apr 2024 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | - |
| 05 apr 2024 | 3,2440 | 3,2720 | 3,2440 | 3,2720 | 3,2720 | 125 |
| 04 apr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 03 apr 2024 | 3,0340 | 3,0340 | 3,0340 | 3,0340 | 3,0340 | - |
| 02 apr 2024 | 3,0440 | 3,0640 | 3,0440 | 3,0640 | 3,0640 | 56 |
| 28 mar 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 27 mar 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 26 mar 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
| 25 mar 2024 | 2,6550 | 2,6550 | 2,6550 | 2,6550 | 2,6550 | - |
| 22 mar 2024 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | - |
| 21 mar 2024 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | - |
| 20 mar 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
| 19 mar 2024 | 2,5850 | 2,5850 | 2,5850 | 2,5850 | 2,5850 | - |
| 18 mar 2024 | 2,5950 | 2,6400 | 2,5950 | 2,6400 | 2,6400 | 2.000 |
| 15 mar 2024 | 2,7250 | 2,7250 | 2,7250 | 2,7250 | 2,7250 | - |
| 14 mar 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
| 13 mar 2024 | 2,6850 | 2,6850 | 2,6850 | 2,6850 | 2,6850 | - |
| 12 mar 2024 | 2,7750 | 2,8900 | 2,7750 | 2,8900 | 2,8900 | 4 |
| 11 mar 2024 | 2,7800 | 2,8400 | 2,7800 | 2,8400 | 2,8400 | 1.918 |
| 08 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 07 mar 2024 | 2,9450 | 2,9450 | 2,9450 | 2,9450 | 2,9450 | - |
| 06 mar 2024 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | 68 |
| 05 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 04 mar 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
| 01 mar 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 29 feb 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 28 feb 2024 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | - |
| 27 feb 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 26 feb 2024 | 2,6850 | 2,7250 | 2,6850 | 2,7250 | 2,7250 | 150 |
| 23 feb 2024 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | - |
| 22 feb 2024 | 2,5400 | 2,5950 | 2,5400 | 2,5950 | 2,5950 | 1.036 |
| 21 feb 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
| 20 feb 2024 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | - |
| 19 feb 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | - |
| 16 feb 2024 | 2,3650 | 2,3800 | 2,3650 | 2,3800 | 2,3800 | 400 |
| 15 feb 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | - |
| 14 feb 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | - |
| 13 feb 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 12 feb 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
| 09 feb 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
| 08 feb 2024 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 500 |
| 07 feb 2024 | 2,4100 | 2,4100 | 2,3800 | 2,3800 | 2,3800 | 100 |
| 06 feb 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
| 05 feb 2024 | 2,2900 | 2,3000 | 2,2900 | 2,3000 | 2,3000 | 2.700 |
| 02 feb 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 01 feb 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 31 gen 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | - |
| 30 gen 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 29 gen 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 26 gen 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 25 gen 2024 | 2,2950 | 2,2950 | 2,2900 | 2,2900 | 2,2900 | 1.100 |
| 24 gen 2024 | 2,2400 | 2,2800 | 2,2400 | 2,2800 | 2,2800 | 8.000 |
| 23 gen 2024 | 2,1550 | 2,1550 | 1,9920 | 1,9920 | 1,9920 | 24.500 |
| 22 gen 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
| 19 gen 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 18 gen 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
| 17 gen 2024 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | - |
| 16 gen 2024 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | - |
| 15 gen 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | - |
| 12 gen 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | - |
| 11 gen 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 10 gen 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 09 gen 2024 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | - |
| 08 gen 2024 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | - |
| 05 gen 2024 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | - |
| 04 gen 2024 | 2,0800 | 2,1150 | 2,0800 | 2,1150 | 2,1150 | 1.200 |
| 03 gen 2024 | 1,9780 | 1,9780 | 1,9780 | 1,9780 | 1,9780 | - |
| 02 gen 2024 | 1,9580 | 1,9580 | 1,9580 | 1,9580 | 1,9580 | - |
| 29 dic 2023 | 1,9440 | 1,9840 | 1,9380 | 1,9840 | 1,9840 | 249 |
| 28 dic 2023 | 1,9660 | 1,9660 | 1,9660 | 1,9660 | 1,9660 | - |
| 27 dic 2023 | 1,9460 | 1,9460 | 1,9460 | 1,9460 | 1,9460 | - |
| 22 dic 2023 | 1,8820 | 1,8820 | 1,8820 | 1,8820 | 1,8820 | - |
| 21 dic 2023 | 1,9820 | 1,9820 | 1,9820 | 1,9820 | 1,9820 | - |
| 20 dic 2023 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | - |
| 19 dic 2023 | 1,9760 | 1,9760 | 1,9760 | 1,9760 | 1,9760 | - |
| 18 dic 2023 | 1,9660 | 1,9660 | 1,9660 | 1,9660 | 1,9660 | - |
| 15 dic 2023 | 1,9520 | 1,9520 | 1,9520 | 1,9520 | 1,9520 | - |
| 14 dic 2023 | 1,9460 | 1,9460 | 1,9460 | 1,9460 | 1,9460 | - |
| 13 dic 2023 | 1,9760 | 1,9760 | 1,9720 | 1,9720 | 1,9720 | 4.000 |
| 12 dic 2023 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
| 11 dic 2023 | 1,9720 | 1,9720 | 1,9420 | 1,9420 | 1,9420 | 4.000 |
| 08 dic 2023 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
| 07 dic 2023 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| *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.