Italia markets close in 7 hours 47 minutes
FTSE MIB
33.794,27 +57,87 (+0,17%) 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%) Petrolio
79,29 +0,34 (+0,43%) Bitcoin EUR
55.184,62 +1.417,60 (+2,64%)
Great Wall Motor Co Ltd (GRV.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:03AM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,4122 | 1,4122 | 1,4122 | 1,4122 | 1,4122 | 500 |
| 02 mag 2024 | 1,4122 | 1,4122 | 1,4122 | 1,4122 | 1,4122 | - |
| 30 apr 2024 | 1,4086 | 1,4086 | 1,4086 | 1,4086 | 1,4086 | - |
| 29 apr 2024 | 1,3946 | 1,3946 | 1,3946 | 1,3946 | 1,3946 | - |
| 26 apr 2024 | 1,3946 | 1,3946 | 1,3946 | 1,3946 | 1,3946 | - |
| 25 apr 2024 | 1,3920 | 1,3920 | 1,3920 | 1,3920 | 1,3920 | - |
| 24 apr 2024 | 1,2970 | 1,2970 | 1,2970 | 1,2970 | 1,2970 | - |
| 23 apr 2024 | 1,2620 | 1,2620 | 1,2620 | 1,2620 | 1,2620 | - |
| 22 apr 2024 | 1,2332 | 1,2332 | 1,2332 | 1,2332 | 1,2332 | - |
| 19 apr 2024 | 1,3102 | 1,3102 | 1,3102 | 1,3102 | 1,3102 | - |
| 18 apr 2024 | 1,3226 | 1,3226 | 1,3226 | 1,3226 | 1,3226 | - |
| 17 apr 2024 | 1,3172 | 1,3172 | 1,3172 | 1,3172 | 1,3172 | - |
| 16 apr 2024 | 1,3286 | 1,3286 | 1,3286 | 1,3286 | 1,3286 | - |
| 15 apr 2024 | 1,3584 | 1,3584 | 1,3584 | 1,3584 | 1,3584 | - |
| 12 apr 2024 | 1,3376 | 1,3400 | 1,3376 | 1,3400 | 1,3400 | 500 |
| 11 apr 2024 | 1,3376 | 1,3376 | 1,3376 | 1,3376 | 1,3376 | - |
| 10 apr 2024 | 1,3274 | 1,3274 | 1,3274 | 1,3274 | 1,3274 | - |
| 09 apr 2024 | 1,2376 | 1,2376 | 1,2376 | 1,2376 | 1,2376 | - |
| 08 apr 2024 | 1,1364 | 1,1364 | 1,1326 | 1,1326 | 1,1326 | 900 |
| 05 apr 2024 | 1,0990 | 1,0990 | 1,0990 | 1,0990 | 1,0990 | - |
| 04 apr 2024 | 1,1064 | 1,1064 | 1,1064 | 1,1064 | 1,1064 | - |
| 03 apr 2024 | 1,1064 | 1,1064 | 1,1064 | 1,1064 | 1,1064 | - |
| 02 apr 2024 | 1,1064 | 1,1064 | 1,1064 | 1,1064 | 1,1064 | - |
| 28 mar 2024 | 1,0298 | 1,0298 | 1,0298 | 1,0298 | 1,0298 | - |
| 27 mar 2024 | 1,0298 | 1,0298 | 1,0298 | 1,0298 | 1,0298 | - |
| 26 mar 2024 | 1,0396 | 1,0396 | 1,0396 | 1,0396 | 1,0396 | - |
| 25 mar 2024 | 1,0408 | 1,0408 | 1,0408 | 1,0408 | 1,0408 | - |
| 22 mar 2024 | 1,0704 | 1,0704 | 1,0704 | 1,0704 | 1,0704 | - |
| 21 mar 2024 | 1,0856 | 1,0856 | 1,0856 | 1,0856 | 1,0856 | - |
| 20 mar 2024 | 1,0924 | 1,0924 | 1,0924 | 1,0924 | 1,0924 | - |
| 19 mar 2024 | 1,1008 | 1,1008 | 1,1008 | 1,1008 | 1,1008 | - |
| 18 mar 2024 | 1,1014 | 1,1014 | 1,1014 | 1,1014 | 1,1014 | - |
| 15 mar 2024 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | - |
| 14 mar 2024 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | - |
| 13 mar 2024 | 1,0794 | 1,0794 | 1,0794 | 1,0794 | 1,0794 | - |
| 12 mar 2024 | 1,0720 | 1,0720 | 1,0720 | 1,0720 | 1,0720 | - |
| 11 mar 2024 | 1,0614 | 1,0614 | 1,0614 | 1,0614 | 1,0614 | - |
| 08 mar 2024 | 1,0290 | 1,0290 | 1,0290 | 1,0290 | 1,0290 | - |
| 07 mar 2024 | 1,0258 | 1,0258 | 1,0258 | 1,0258 | 1,0258 | - |
| 06 mar 2024 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | - |
| 05 mar 2024 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | 1,0350 | - |
| 04 mar 2024 | 1,0414 | 1,0414 | 1,0414 | 1,0414 | 1,0414 | - |
| 01 mar 2024 | 1,0426 | 1,0426 | 1,0426 | 1,0426 | 1,0426 | - |
| 29 feb 2024 | 1,0320 | 1,0320 | 1,0320 | 1,0320 | 1,0320 | - |
| 28 feb 2024 | 1,0168 | 1,0168 | 1,0168 | 1,0168 | 1,0168 | - |
| 27 feb 2024 | 1,0340 | 1,0540 | 1,0340 | 1,0540 | 1,0540 | 950 |
| 26 feb 2024 | 1,0000 | 1,0332 | 1,0000 | 1,0332 | 1,0332 | 75 |
| 23 feb 2024 | 0,9912 | 0,9912 | 0,9912 | 0,9912 | 0,9912 | - |
| 22 feb 2024 | 0,9912 | 0,9912 | 0,9912 | 0,9912 | 0,9912 | - |
| 21 feb 2024 | 0,9912 | 0,9912 | 0,9912 | 0,9912 | 0,9912 | - |
| 20 feb 2024 | 0,9747 | 0,9747 | 0,9747 | 0,9747 | 0,9747 | - |
| 19 feb 2024 | 1,0118 | 1,0118 | 1,0118 | 1,0118 | 1,0118 | - |
| 16 feb 2024 | 1,0248 | 1,0248 | 1,0248 | 1,0248 | 1,0248 | - |
| 15 feb 2024 | 0,9926 | 0,9926 | 0,9926 | 0,9926 | 0,9926 | - |
| 14 feb 2024 | 0,9819 | 0,9819 | 0,9819 | 0,9819 | 0,9819 | - |
| 13 feb 2024 | 0,9760 | 0,9760 | 0,9760 | 0,9760 | 0,9760 | - |
| 12 feb 2024 | 0,9760 | 0,9760 | 0,9760 | 0,9760 | 0,9760 | - |
| 09 feb 2024 | 0,9760 | 0,9760 | 0,9760 | 0,9760 | 0,9760 | - |
| 08 feb 2024 | 0,9760 | 0,9760 | 0,9760 | 0,9760 | 0,9760 | - |
| 07 feb 2024 | 0,9495 | 0,9495 | 0,9495 | 0,9495 | 0,9495 | - |
| 06 feb 2024 | 0,9480 | 0,9480 | 0,9480 | 0,9480 | 0,9480 | - |
| 05 feb 2024 | 0,8910 | 0,8910 | 0,8910 | 0,8910 | 0,8910 | 1.500 |
| 02 feb 2024 | 0,9182 | 0,9182 | 0,9182 | 0,9182 | 0,9182 | - |
| 01 feb 2024 | 0,9182 | 0,9182 | 0,9182 | 0,9182 | 0,9182 | - |
| 31 gen 2024 | 0,9182 | 0,9182 | 0,9182 | 0,9182 | 0,9182 | - |
| 30 gen 2024 | 0,9533 | 0,9533 | 0,9533 | 0,9533 | 0,9533 | - |
| 29 gen 2024 | 0,9578 | 0,9578 | 0,9578 | 0,9578 | 0,9578 | - |
| 26 gen 2024 | 0,9790 | 0,9790 | 0,9790 | 0,9790 | 0,9790 | - |
| 25 gen 2024 | 1,0018 | 1,0018 | 1,0018 | 1,0018 | 1,0018 | - |
| 24 gen 2024 | 1,0052 | 1,0052 | 1,0052 | 1,0052 | 1,0052 | - |
| 23 gen 2024 | 1,0344 | 1,0344 | 1,0344 | 1,0344 | 1,0344 | - |
| 22 gen 2024 | 1,0344 | 1,0344 | 1,0344 | 1,0344 | 1,0344 | - |
| 19 gen 2024 | 1,0628 | 1,0628 | 1,0628 | 1,0628 | 1,0628 | - |
| 18 gen 2024 | 1,0628 | 1,0628 | 1,0628 | 1,0628 | 1,0628 | - |
| 17 gen 2024 | 1,0618 | 1,0618 | 1,0618 | 1,0618 | 1,0618 | - |
| 16 gen 2024 | 1,1006 | 1,1006 | 1,1006 | 1,1006 | 1,1006 | - |
| 15 gen 2024 | 1,0872 | 1,0872 | 1,0872 | 1,0872 | 1,0872 | - |
| 12 gen 2024 | 1,0872 | 1,0872 | 1,0872 | 1,0872 | 1,0872 | - |
| 11 gen 2024 | 1,0814 | 1,0814 | 1,0814 | 1,0814 | 1,0814 | - |
| 10 gen 2024 | 1,0552 | 1,0552 | 1,0552 | 1,0552 | 1,0552 | - |
| 09 gen 2024 | 1,0586 | 1,0586 | 1,0586 | 1,0586 | 1,0586 | - |
| 08 gen 2024 | 1,0614 | 1,0614 | 1,0614 | 1,0614 | 1,0614 | - |
| 05 gen 2024 | 1,0974 | 1,0974 | 1,0974 | 1,0974 | 1,0974 | - |
| 04 gen 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 03 gen 2024 | 1,1056 | 1,1056 | 1,1000 | 1,1000 | 1,1000 | 500 |
| 02 gen 2024 | 1,1522 | 1,1522 | 1,1522 | 1,1522 | 1,1522 | - |
| 29 dic 2023 | 1,1522 | 1,1522 | 1,1522 | 1,1522 | 1,1522 | - |
| 28 dic 2023 | 1,1522 | 1,1522 | 1,1522 | 1,1522 | 1,1522 | - |
| 27 dic 2023 | 1,1374 | 1,1374 | 1,1374 | 1,1374 | 1,1374 | - |
| 22 dic 2023 | 1,1410 | 1,1410 | 1,1410 | 1,1410 | 1,1410 | - |
| 21 dic 2023 | 1,1562 | 1,1562 | 1,1554 | 1,1554 | 1,1554 | 1.000 |
| 20 dic 2023 | 1,1578 | 1,1578 | 1,1578 | 1,1578 | 1,1578 | - |
| 19 dic 2023 | 1,1674 | 1,1674 | 1,1674 | 1,1674 | 1,1674 | - |
| 18 dic 2023 | 1,2012 | 1,2012 | 1,2012 | 1,2012 | 1,2012 | - |
| 15 dic 2023 | 1,2222 | 1,2222 | 1,2222 | 1,2222 | 1,2222 | - |
| 14 dic 2023 | 1,2222 | 1,2222 | 1,2222 | 1,2222 | 1,2222 | - |
| 13 dic 2023 | 1,2304 | 1,2304 | 1,2304 | 1,2304 | 1,2304 | - |
| 12 dic 2023 | 1,2376 | 1,2376 | 1,2376 | 1,2376 | 1,2376 | - |
| 11 dic 2023 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
| 08 dic 2023 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
| *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.