Italia markets closed
Dow Jones
38.014,55 -371,54 (-0,97%) Nasdaq
15.810,97 -172,12 (-1,08%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0684 -0,0041 (-0,38%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.290,51 -48,56 (-3,63%)
Hikma Pharmaceuticals PLC (H5P.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:08PM CEST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 21,80 | 22,20 | 21,80 | 22,00 | 22,00 | - |
| 29 apr 2024 | 21,80 | 22,00 | 21,80 | 22,00 | 22,00 | - |
| 26 apr 2024 | 20,80 | 22,00 | 20,80 | 21,80 | 21,80 | - |
| 25 apr 2024 | 21,00 | 21,20 | 20,60 | 21,00 | 21,00 | - |
| 24 apr 2024 | 20,60 | 21,00 | 20,60 | 20,80 | 20,80 | - |
| 23 apr 2024 | 20,40 | 20,80 | 20,40 | 20,80 | 20,80 | - |
| 22 apr 2024 | 20,40 | 20,80 | 20,40 | 20,80 | 20,80 | - |
| 19 apr 2024 | 20,80 | 20,80 | 20,20 | 20,40 | 20,40 | - |
| 18 apr 2024 | 20,20 | 20,40 | 20,20 | 20,40 | 20,40 | - |
| 17 apr 2024 | 20,80 | 20,80 | 20,40 | 20,40 | 20,40 | - |
| 16 apr 2024 | 20,40 | 20,40 | 20,20 | 20,40 | 20,40 | - |
| 15 apr 2024 | 20,40 | 20,80 | 20,40 | 20,80 | 20,80 | - |
| 12 apr 2024 | 20,60 | 21,00 | 20,60 | 20,80 | 20,80 | - |
| 11 apr 2024 | 20,20 | 20,80 | 20,20 | 20,80 | 20,80 | - |
| 10 apr 2024 | 20,60 | 20,80 | 20,60 | 20,60 | 20,60 | - |
| 09 apr 2024 | 20,80 | 21,00 | 20,80 | 20,80 | 20,80 | - |
| 08 apr 2024 | 21,00 | 21,20 | 21,00 | 21,00 | 21,00 | - |
| 05 apr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 04 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 03 apr 2024 | 21,40 | 21,40 | 21,20 | 21,20 | 21,20 | - |
| 02 apr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 28 mar 2024 | 21,20 | 22,20 | 21,20 | 22,20 | 22,20 | - |
| 27 mar 2024 | 21,80 | 21,80 | 21,20 | 21,20 | 21,20 | - |
| 26 mar 2024 | 21,40 | 21,40 | 21,20 | 21,20 | 21,20 | - |
| 25 mar 2024 | 21,60 | 21,80 | 21,60 | 21,80 | 21,80 | - |
| 22 mar 2024 | 21,80 | 21,80 | 21,40 | 21,80 | 21,80 | - |
| 21 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 21 mar 2024 | 0.47 Dividendo | |||||
| 20 mar 2024 | 21,60 | 22,20 | 21,60 | 22,20 | 21,73 | - |
| 19 mar 2024 | 21,40 | 21,80 | 21,40 | 21,80 | 21,34 | - |
| 18 mar 2024 | 21,00 | 21,60 | 21,00 | 21,60 | 21,14 | - |
| 15 mar 2024 | 21,20 | 21,40 | 21,20 | 21,20 | 20,75 | - |
| 14 mar 2024 | 22,00 | 22,00 | 21,40 | 21,40 | 20,95 | - |
| 13 mar 2024 | 21,80 | 22,00 | 21,60 | 21,60 | 21,14 | - |
| 12 mar 2024 | 21,60 | 22,20 | 21,60 | 21,80 | 21,34 | - |
| 11 mar 2024 | 21,60 | 21,80 | 21,20 | 21,80 | 21,34 | - |
| 08 mar 2024 | 21,00 | 21,20 | 21,00 | 21,00 | 20,56 | - |
| 07 mar 2024 | 21,00 | 21,40 | 21,00 | 21,40 | 20,95 | - |
| 06 mar 2024 | 21,60 | 21,80 | 21,20 | 21,20 | 20,75 | - |
| 05 mar 2024 | 22,20 | 22,20 | 22,00 | 22,00 | 21,53 | - |
| 04 mar 2024 | 22,00 | 22,20 | 22,00 | 22,00 | 21,53 | - |
| 01 mar 2024 | 22,20 | 22,60 | 21,80 | 21,80 | 21,34 | - |
| 29 feb 2024 | 22,40 | 22,80 | 22,40 | 22,80 | 22,32 | - |
| 28 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,12 | - |
| 27 feb 2024 | 22,80 | 23,00 | 22,80 | 22,80 | 22,32 | - |
| 26 feb 2024 | 23,60 | 23,60 | 23,00 | 23,00 | 22,51 | - |
| 23 feb 2024 | 23,60 | 23,80 | 23,60 | 23,80 | 23,30 | - |
| 22 feb 2024 | 23,40 | 24,40 | 23,40 | 24,20 | 23,69 | - |
| 21 feb 2024 | 22,60 | 22,80 | 22,60 | 22,80 | 22,32 | - |
| 20 feb 2024 | 23,20 | 23,20 | 22,60 | 22,80 | 22,32 | - |
| 19 feb 2024 | 22,60 | 22,80 | 22,60 | 22,80 | 22,32 | - |
| 16 feb 2024 | 23,40 | 23,40 | 22,80 | 23,00 | 22,51 | - |
| 15 feb 2024 | 22,40 | 22,80 | 22,40 | 22,80 | 22,32 | - |
| 14 feb 2024 | 23,00 | 23,00 | 22,60 | 22,60 | 22,12 | - |
| 13 feb 2024 | 22,40 | 22,60 | 22,40 | 22,60 | 22,12 | - |
| 12 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 21,93 | - |
| 09 feb 2024 | 22,60 | 22,60 | 22,00 | 22,40 | 21,93 | - |
| 08 feb 2024 | 21,80 | 22,20 | 21,80 | 22,20 | 21,73 | - |
| 07 feb 2024 | 22,40 | 22,40 | 22,00 | 22,00 | 21,53 | - |
| 06 feb 2024 | 21,40 | 22,00 | 21,40 | 22,00 | 21,53 | - |
| 05 feb 2024 | 21,40 | 21,80 | 21,40 | 21,80 | 21,34 | - |
| 02 feb 2024 | 22,40 | 22,40 | 21,80 | 21,80 | 21,34 | - |
| 01 feb 2024 | 21,80 | 22,20 | 21,80 | 22,00 | 21,53 | - |
| 31 gen 2024 | 21,80 | 22,00 | 21,80 | 22,00 | 21,53 | - |
| 30 gen 2024 | 21,60 | 22,00 | 21,60 | 22,00 | 21,53 | - |
| 29 gen 2024 | 22,00 | 22,00 | 21,80 | 21,80 | 21,34 | - |
| 26 gen 2024 | 21,40 | 21,80 | 21,40 | 21,80 | 21,34 | - |
| 25 gen 2024 | 22,00 | 22,00 | 21,40 | 21,40 | 20,95 | - |
| 24 gen 2024 | 22,40 | 22,40 | 22,20 | 22,20 | 21,73 | - |
| 23 gen 2024 | 23,00 | 23,00 | 22,20 | 22,40 | 21,93 | - |
| 22 gen 2024 | 21,80 | 22,40 | 21,80 | 22,40 | 21,93 | - |
| 19 gen 2024 | 22,00 | 22,60 | 21,80 | 21,80 | 21,34 | - |
| 18 gen 2024 | 22,20 | 22,40 | 21,80 | 22,00 | 21,53 | - |
| 17 gen 2024 | 22,00 | 22,60 | 22,00 | 22,60 | 22,12 | - |
| 16 gen 2024 | 21,60 | 22,40 | 21,60 | 22,40 | 21,93 | - |
| 15 gen 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,53 | - |
| 12 gen 2024 | 21,60 | 22,00 | 21,60 | 22,00 | 21,53 | - |
| 11 gen 2024 | 21,40 | 21,80 | 21,40 | 21,80 | 21,34 | - |
| 10 gen 2024 | 21,20 | 21,40 | 21,20 | 21,40 | 20,95 | - |
| 09 gen 2024 | 21,60 | 21,60 | 21,40 | 21,60 | 21,14 | - |
| 08 gen 2024 | 20,80 | 21,20 | 20,80 | 21,20 | 20,75 | - |
| 05 gen 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,36 | - |
| 04 gen 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,56 | - |
| 03 gen 2024 | 20,00 | 20,40 | 20,00 | 20,40 | 19,97 | - |
| 02 gen 2024 | 20,40 | 20,40 | 20,00 | 20,20 | 19,77 | - |
| 29 dic 2023 | 20,40 | 20,40 | 20,00 | 20,00 | 19,58 | - |
| 28 dic 2023 | 20,00 | 20,00 | 20,00 | 20,00 | 19,58 | - |
| 27 dic 2023 | 20,40 | 20,40 | 20,20 | 20,20 | 19,77 | - |
| 22 dic 2023 | 20,00 | 20,00 | 20,00 | 20,00 | 19,58 | - |
| 21 dic 2023 | 20,00 | 20,40 | 20,00 | 20,20 | 19,77 | - |
| 20 dic 2023 | 20,40 | 20,40 | 20,20 | 20,40 | 19,97 | - |
| 19 dic 2023 | 19,70 | 20,00 | 19,70 | 20,00 | 19,58 | - |
| 18 dic 2023 | 19,50 | 19,80 | 19,50 | 19,80 | 19,38 | - |
| 15 dic 2023 | 20,00 | 20,00 | 19,70 | 19,70 | 19,28 | - |
| 14 dic 2023 | 19,80 | 20,40 | 19,80 | 20,00 | 19,58 | - |
| 13 dic 2023 | 19,80 | 20,20 | 19,80 | 20,00 | 19,58 | - |
| 12 dic 2023 | 19,80 | 20,00 | 19,80 | 19,90 | 19,48 | - |
| 11 dic 2023 | 20,00 | 20,00 | 19,90 | 20,00 | 19,58 | - |
| 08 dic 2023 | 20,20 | 20,20 | 20,20 | 20,20 | 19,77 | - |
| 07 dic 2023 | 20,40 | 20,60 | 20,40 | 20,60 | 20,16 | - |
| *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.