Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.282,10 +362,66 (+0,59%)
Great Wall Motor Co Ltd (GRV.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:30PM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 1,6124 | 1,6124 | 1,5494 | 1,5494 | 1,5494 | - |
| 30 mag 2024 | 1,6122 | 1,6122 | 1,5972 | 1,5976 | 1,5976 | - |
| 29 mag 2024 | 1,5578 | 1,5610 | 1,5578 | 1,5588 | 1,5588 | - |
| 28 mag 2024 | 1,5502 | 1,5502 | 1,5442 | 1,5442 | 1,5442 | - |
| 28 mag 2024 | 0.33011 Dividendo | |||||
| 27 mag 2024 | 1,6262 | 1,6328 | 1,5992 | 1,6092 | 1,2791 | - |
| 24 mag 2024 | 1,6072 | 1,6072 | 1,5856 | 1,5860 | 1,2606 | 1.000 |
| 23 mag 2024 | 1,6116 | 1,6652 | 1,6116 | 1,6168 | 1,2851 | 50 |
| 22 mag 2024 | 1,6556 | 1,6610 | 1,6552 | 1,6610 | 1,3203 | 1.000 |
| 21 mag 2024 | 1,6410 | 1,6482 | 1,6362 | 1,6482 | 1,3101 | - |
| 20 mag 2024 | 1,7152 | 1,7152 | 1,6980 | 1,6980 | 1,3497 | - |
| 17 mag 2024 | 1,7152 | 1,7480 | 1,7152 | 1,7396 | 1,3827 | - |
| 16 mag 2024 | 1,6930 | 1,6992 | 1,6930 | 1,6992 | 1,3506 | 400 |
| 15 mag 2024 | 1,6502 | 1,6502 | 1,6502 | 1,6502 | 1,3117 | - |
| 14 mag 2024 | 1,6630 | 1,6710 | 1,6570 | 1,6570 | 1,3171 | 700 |
| 13 mag 2024 | 1,5444 | 1,5890 | 1,5444 | 1,5492 | 1,2314 | 300 |
| 10 mag 2024 | 1,4440 | 1,4628 | 1,4440 | 1,4568 | 1,1580 | - |
| 09 mag 2024 | 1,4506 | 1,4534 | 1,4306 | 1,4320 | 1,1382 | - |
| 08 mag 2024 | 1,3922 | 1,4204 | 1,3850 | 1,3850 | 1,1009 | 200 |
| 07 mag 2024 | 1,4240 | 1,4240 | 1,4158 | 1,4158 | 1,1254 | - |
| 06 mag 2024 | 1,4242 | 1,4242 | 1,3900 | 1,3992 | 1,1122 | 1.101 |
| 03 mag 2024 | 1,4168 | 1,4168 | 1,4022 | 1,4022 | 1,1146 | - |
| 02 mag 2024 | 1,4164 | 1,4164 | 1,3888 | 1,3888 | 1,1039 | - |
| 30 apr 2024 | 1,4098 | 1,4390 | 1,4012 | 1,4024 | 1,1147 | 15 |
| 29 apr 2024 | 1,3850 | 1,3850 | 1,3588 | 1,3738 | 1,0920 | - |
| 26 apr 2024 | 1,3904 | 1,3904 | 1,3482 | 1,3650 | 1,0850 | - |
| 25 apr 2024 | 1,3890 | 1,3912 | 1,3852 | 1,3860 | 1,1017 | - |
| 24 apr 2024 | 1,3022 | 1,3650 | 1,3022 | 1,3560 | 1,0778 | 100 |
| 23 apr 2024 | 1,2656 | 1,2758 | 1,2628 | 1,2640 | 1,0047 | - |
| 22 apr 2024 | 1,1954 | 1,2164 | 1,1954 | 1,2164 | 0,9669 | - |
| 19 apr 2024 | 1,2804 | 1,3086 | 1,2804 | 1,3086 | 1,0402 | - |
| 18 apr 2024 | 1,3182 | 1,3182 | 1,3082 | 1,3082 | 1,0398 | - |
| 17 apr 2024 | 1,2860 | 1,3072 | 1,2860 | 1,2896 | 1,0251 | - |
| 16 apr 2024 | 1,2974 | 1,2996 | 1,2794 | 1,2996 | 1,0330 | - |
| 15 apr 2024 | 1,3506 | 1,3840 | 1,3252 | 1,3252 | 1,0533 | 500 |
| 12 apr 2024 | 1,3312 | 1,3398 | 1,3200 | 1,3200 | 1,0492 | - |
| 11 apr 2024 | 1,3412 | 1,3670 | 1,3412 | 1,3670 | 1,0866 | - |
| 10 apr 2024 | 1,3188 | 1,3360 | 1,2680 | 1,2682 | 1,0080 | - |
| 09 apr 2024 | 1,2416 | 1,2416 | 1,2076 | 1,2090 | 0,9610 | - |
| 08 apr 2024 | 1,1256 | 1,1284 | 1,1256 | 1,1284 | 0,8969 | - |
| 05 apr 2024 | 1,0680 | 1,0684 | 1,0642 | 1,0682 | 0,8491 | - |
| 04 apr 2024 | 1,0814 | 1,0814 | 1,0814 | 1,0814 | 0,8596 | - |
| 03 apr 2024 | 1,0824 | 1,1126 | 1,0730 | 1,1126 | 0,8844 | 800 |
| 02 apr 2024 | 1,1088 | 1,1088 | 1,0658 | 1,0740 | 0,8537 | - |
| 28 mar 2024 | 1,0124 | 1,0170 | 0,9968 | 1,0068 | 0,8003 | - |
| 27 mar 2024 | 1,0052 | 1,0122 | 0,9973 | 0,9973 | 0,7927 | - |
| 26 mar 2024 | 1,0152 | 1,0152 | 1,0120 | 1,0144 | 0,8063 | - |
| 25 mar 2024 | 1,0452 | 1,0452 | 1,0106 | 1,0120 | 0,8044 | 200 |
| 22 mar 2024 | 1,0472 | 1,0472 | 1,0472 | 1,0472 | 0,8324 | - |
| 21 mar 2024 | 1,0604 | 1,0712 | 1,0604 | 1,0712 | 0,8515 | - |
| 20 mar 2024 | 1,0656 | 1,0656 | 1,0622 | 1,0624 | 0,8445 | - |
| 19 mar 2024 | 1,0746 | 1,0770 | 1,0738 | 1,0770 | 0,8561 | - |
| 18 mar 2024 | 1,0968 | 1,0968 | 1,0882 | 1,0930 | 0,8688 | - |
| 15 mar 2024 | 1,0838 | 1,1126 | 1,0812 | 1,0812 | 0,8594 | 100 |
| 14 mar 2024 | 1,0956 | 1,0956 | 1,0878 | 1,0878 | 0,8646 | 690 |
| 13 mar 2024 | 1,0710 | 1,0980 | 1,0710 | 1,0860 | 0,8632 | 300 |
| 12 mar 2024 | 1,0692 | 1,0724 | 1,0572 | 1,0572 | 0,8403 | 10 |
| 11 mar 2024 | 1,0622 | 1,0622 | 1,0490 | 1,0504 | 0,8349 | - |
| 08 mar 2024 | 1,0296 | 1,0296 | 1,0250 | 1,0256 | 0,8152 | - |
| 07 mar 2024 | 1,0014 | 1,0048 | 1,0014 | 1,0024 | 0,7968 | - |
| 06 mar 2024 | 1,0314 | 1,0328 | 1,0314 | 1,0318 | 0,8201 | - |
| 05 mar 2024 | 1,0010 | 1,0110 | 1,0010 | 1,0068 | 0,8003 | - |
| 04 mar 2024 | 1,0144 | 1,0144 | 1,0102 | 1,0110 | 0,8036 | 4.000 |
| 01 mar 2024 | 1,0416 | 1,0416 | 1,0390 | 1,0396 | 0,8263 | - |
| 29 feb 2024 | 1,0414 | 1,0414 | 1,0274 | 1,0312 | 0,8197 | - |
| 28 feb 2024 | 0,9977 | 1,0260 | 0,9973 | 0,9973 | 0,7927 | 250 |
| 27 feb 2024 | 1,0390 | 1,0422 | 1,0270 | 1,0304 | 0,8190 | - |
| 26 feb 2024 | 1,0144 | 1,0170 | 1,0002 | 1,0040 | 0,7980 | - |
| 23 feb 2024 | 0,9812 | 0,9935 | 0,9812 | 0,9919 | 0,7884 | - |
| 22 feb 2024 | 0,9959 | 1,0014 | 0,9959 | 1,0010 | 0,7957 | - |
| 21 feb 2024 | 0,9959 | 0,9987 | 0,9923 | 0,9923 | 0,7887 | - |
| 20 feb 2024 | 0,9510 | 0,9755 | 0,9510 | 0,9755 | 0,7754 | - |
| 19 feb 2024 | 0,9971 | 0,9971 | 0,9843 | 0,9855 | 0,7833 | - |
| 16 feb 2024 | 1,0316 | 1,0320 | 1,0308 | 1,0320 | 0,8203 | 1.500 |
| 15 feb 2024 | 0,9918 | 1,0114 | 0,9846 | 0,9861 | 0,7838 | 500 |
| 14 feb 2024 | 0,9893 | 0,9933 | 0,9842 | 0,9842 | 0,7823 | - |
| 13 feb 2024 | 0,9785 | 0,9835 | 0,9715 | 0,9835 | 0,7817 | 3.900 |
| 12 feb 2024 | 0,9587 | 0,9786 | 0,9537 | 0,9786 | 0,7779 | - |
| 09 feb 2024 | 0,9602 | 0,9890 | 0,9589 | 0,9589 | 0,7622 | 200 |
| 08 feb 2024 | 0,9810 | 0,9811 | 0,9793 | 0,9793 | 0,7784 | - |
| 07 feb 2024 | 0,9578 | 0,9850 | 0,9549 | 0,9577 | 0,7612 | 100 |
| 06 feb 2024 | 0,9650 | 0,9690 | 0,9650 | 0,9684 | 0,7697 | - |
| 05 feb 2024 | 0,8973 | 0,9000 | 0,8973 | 0,8988 | 0,7144 | - |
| 02 feb 2024 | 0,9029 | 0,9134 | 0,8973 | 0,9134 | 0,7260 | - |
| 01 feb 2024 | 0,9018 | 0,9049 | 0,8993 | 0,8993 | 0,7148 | - |
| 31 gen 2024 | 0,8973 | 0,8973 | 0,8973 | 0,8973 | 0,7132 | - |
| 30 gen 2024 | 0,9372 | 0,9372 | 0,9259 | 0,9268 | 0,7367 | - |
| 29 gen 2024 | 0,9372 | 0,9624 | 0,9372 | 0,9572 | 0,7608 | - |
| 26 gen 2024 | 0,9564 | 0,9793 | 0,9564 | 0,9783 | 0,7776 | - |
| 25 gen 2024 | 0,9881 | 0,9983 | 0,9881 | 0,9881 | 0,7854 | - |
| 24 gen 2024 | 0,9782 | 1,0130 | 0,9782 | 1,0130 | 0,8052 | - |
| 23 gen 2024 | 1,0322 | 1,0586 | 1,0322 | 1,0546 | 0,8383 | - |
| 22 gen 2024 | 1,0096 | 1,0174 | 1,0096 | 1,0164 | 0,8079 | - |
| 19 gen 2024 | 1,0556 | 1,0596 | 1,0556 | 1,0590 | 0,8418 | - |
| 18 gen 2024 | 1,0672 | 1,0676 | 1,0656 | 1,0676 | 0,8486 | - |
| 17 gen 2024 | 1,0384 | 1,0468 | 1,0384 | 1,0468 | 0,8321 | - |
| 16 gen 2024 | 1,1050 | 1,1268 | 1,1026 | 1,1048 | 0,8782 | - |
| 15 gen 2024 | 1,0880 | 1,0884 | 1,0788 | 1,0878 | 0,8646 | - |
| 12 gen 2024 | 1,0900 | 1,0902 | 1,0832 | 1,0832 | 0,8610 | - |
| 11 gen 2024 | 1,0850 | 1,1012 | 1,0850 | 1,0996 | 0,8740 | - |
| *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.