Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.709,87 +4.121,45 (+7,28%) CMC Crypto 200
1.389,55 +121,61 (+9,59%)
Harley-Davidson, Inc. (HAR.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 mag 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
| 13 mag 2024 | 32,49 | 32,49 | 32,41 | 32,41 | 32,41 | 1 |
| 10 mag 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
| 09 mag 2024 | 33,31 | 33,31 | 31,37 | 31,37 | 31,37 | 3.220 |
| 08 mag 2024 | 33,73 | 33,80 | 33,73 | 33,80 | 33,80 | 1 |
| 07 mag 2024 | 33,36 | 33,36 | 33,34 | 33,34 | 33,34 | 1 |
| 06 mag 2024 | 32,90 | 32,90 | 32,72 | 32,72 | 32,72 | 1 |
| 03 mag 2024 | 32,61 | 32,79 | 32,61 | 32,79 | 32,79 | 60 |
| 02 mag 2024 | 32,15 | 32,34 | 32,15 | 32,27 | 32,27 | 612 |
| 30 apr 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
| 29 apr 2024 | 32,53 | 32,85 | 32,52 | 32,85 | 32,85 | 100 |
| 26 apr 2024 | 31,41 | 32,03 | 31,11 | 32,03 | 32,03 | 425 |
| 25 apr 2024 | 37,33 | 37,86 | 31,64 | 31,64 | 31,64 | 4.355 |
| 24 apr 2024 | 37,38 | 37,38 | 36,90 | 36,90 | 36,90 | 800 |
| 23 apr 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
| 22 apr 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
| 19 apr 2024 | 35,99 | 35,99 | 35,79 | 35,79 | 35,79 | 2 |
| 18 apr 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
| 17 apr 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
| 16 apr 2024 | 36,90 | 37,34 | 36,59 | 36,59 | 36,59 | 1.209 |
| 15 apr 2024 | 37,81 | 37,81 | 37,19 | 37,46 | 37,46 | 1.223 |
| 12 apr 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
| 11 apr 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 39,09 | - |
| 10 apr 2024 | 38,75 | 39,21 | 38,44 | 39,09 | 39,09 | 814 |
| 09 apr 2024 | 39,60 | 39,60 | 39,17 | 39,17 | 39,17 | 151 |
| 08 apr 2024 | 39,11 | 39,66 | 38,93 | 39,41 | 39,41 | 1.916 |
| 05 apr 2024 | 39,50 | 39,50 | 37,66 | 37,69 | 37,69 | 264 |
| 04 apr 2024 | 39,63 | 39,63 | 39,63 | 39,63 | 39,63 | - |
| 03 apr 2024 | 40,17 | 40,17 | 39,80 | 39,80 | 39,80 | 7 |
| 02 apr 2024 | 40,18 | 40,43 | 39,62 | 39,62 | 39,62 | 1.104 |
| 28 mar 2024 | 40,40 | 40,62 | 40,40 | 40,62 | 40,62 | 500 |
| 27 mar 2024 | 39,50 | 40,09 | 39,50 | 40,09 | 40,09 | 20 |
| 26 mar 2024 | 40,00 | 40,10 | 40,00 | 40,10 | 40,10 | 12 |
| 25 mar 2024 | 40,31 | 40,31 | 40,31 | 40,31 | 40,31 | - |
| 22 mar 2024 | 40,36 | 40,36 | 39,97 | 40,17 | 40,17 | 261 |
| 21 mar 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
| 20 mar 2024 | 38,37 | 38,59 | 38,37 | 38,44 | 38,44 | 513 |
| 19 mar 2024 | 37,95 | 38,09 | 37,95 | 38,09 | 38,09 | 15 |
| 18 mar 2024 | 37,68 | 37,81 | 37,20 | 37,48 | 37,48 | 680 |
| 15 mar 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
| 14 mar 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
| 13 mar 2024 | 36,75 | 36,76 | 36,75 | 36,75 | 36,75 | 720 |
| 12 mar 2024 | 35,98 | 36,67 | 35,93 | 36,52 | 36,52 | 2.012 |
| 11 mar 2024 | 35,10 | 36,06 | 35,10 | 35,72 | 35,72 | 1.504 |
| 08 mar 2024 | 35,70 | 35,92 | 35,69 | 35,69 | 35,69 | 1.038 |
| 07 mar 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
| 06 mar 2024 | 36,23 | 36,23 | 35,62 | 35,86 | 35,86 | 684 |
| 05 mar 2024 | 33,87 | 36,11 | 33,87 | 36,11 | 36,11 | 1.320 |
| 04 mar 2024 | 33,28 | 34,04 | 33,28 | 34,04 | 34,04 | 862 |
| 01 mar 2024 | 33,14 | 33,14 | 33,04 | 33,04 | 33,04 | 1 |
| 01 mar 2024 | 0.1725 Dividendo | |||||
| 29 feb 2024 | 33,26 | 33,95 | 33,26 | 33,51 | 33,34 | 1.900 |
| 28 feb 2024 | 33,25 | 33,74 | 33,25 | 33,74 | 33,57 | 200 |
| 27 feb 2024 | 33,44 | 34,15 | 33,44 | 33,66 | 33,49 | 1.365 |
| 26 feb 2024 | 33,57 | 34,04 | 33,57 | 34,04 | 33,86 | 201 |
| 23 feb 2024 | 34,36 | 34,70 | 34,29 | 34,50 | 34,32 | 820 |
| 22 feb 2024 | 34,82 | 35,01 | 34,82 | 34,92 | 34,74 | 520 |
| 21 feb 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,48 | - |
| 20 feb 2024 | 34,52 | 34,53 | 34,52 | 34,52 | 34,34 | 1.370 |
| 19 feb 2024 | 34,97 | 34,99 | 34,65 | 34,73 | 34,55 | 4.531 |
| 16 feb 2024 | 34,89 | 34,90 | 34,86 | 34,90 | 34,72 | 128 |
| 15 feb 2024 | 34,31 | 34,94 | 34,31 | 34,94 | 34,76 | 114 |
| 14 feb 2024 | 34,07 | 34,70 | 34,07 | 34,40 | 34,22 | 1.931 |
| 13 feb 2024 | 34,83 | 34,84 | 34,02 | 34,23 | 34,05 | 1.940 |
| 12 feb 2024 | 34,37 | 34,76 | 34,06 | 34,76 | 34,58 | 75 |
| 09 feb 2024 | 32,09 | 32,84 | 32,09 | 32,78 | 32,61 | 459 |
| 08 feb 2024 | 31,79 | 32,14 | 31,40 | 31,40 | 31,24 | 1.038 |
| 07 feb 2024 | 31,92 | 31,92 | 31,84 | 31,91 | 31,75 | 81 |
| 06 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,04 | - |
| 05 feb 2024 | 32,00 | 32,00 | 31,20 | 31,20 | 31,04 | 410 |
| 02 feb 2024 | 30,63 | 30,92 | 30,63 | 30,92 | 30,76 | 115 |
| 01 feb 2024 | 30,27 | 30,79 | 30,13 | 30,35 | 30,19 | 508 |
| 31 gen 2024 | 30,82 | 30,95 | 30,62 | 30,81 | 30,65 | 1.233 |
| 30 gen 2024 | 31,49 | 31,53 | 31,26 | 31,26 | 31,10 | 303 |
| 29 gen 2024 | 31,36 | 31,61 | 31,36 | 31,61 | 31,45 | 21 |
| 26 gen 2024 | 30,71 | 31,36 | 30,64 | 31,36 | 31,20 | 1.347 |
| 25 gen 2024 | 31,01 | 31,01 | 30,79 | 30,79 | 30,63 | 100 |
| 24 gen 2024 | 31,00 | 31,00 | 30,80 | 30,80 | 30,64 | 16 |
| 23 gen 2024 | 31,16 | 31,32 | 31,16 | 31,25 | 31,09 | 401 |
| 22 gen 2024 | 31,64 | 31,64 | 31,49 | 31,49 | 31,33 | 10 |
| 19 gen 2024 | 30,41 | 31,14 | 30,39 | 31,03 | 30,87 | 1.228 |
| 18 gen 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 30,88 | - |
| 17 gen 2024 | 30,93 | 30,94 | 30,79 | 30,88 | 30,72 | 452 |
| 16 gen 2024 | 31,04 | 31,04 | 30,80 | 30,89 | 30,73 | 376 |
| 15 gen 2024 | 31,25 | 31,25 | 30,79 | 30,93 | 30,77 | 145 |
| 12 gen 2024 | 31,48 | 32,00 | 31,46 | 31,51 | 31,35 | 2.170 |
| 11 gen 2024 | 31,27 | 31,78 | 31,19 | 31,19 | 31,03 | 1.205 |
| 10 gen 2024 | 31,02 | 31,40 | 31,00 | 31,40 | 31,24 | 830 |
| 09 gen 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 31,98 | - |
| 08 gen 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 31,98 | - |
| 05 gen 2024 | 32,01 | 32,25 | 32,01 | 32,25 | 32,08 | 1 |
| 04 gen 2024 | 31,94 | 31,98 | 31,34 | 31,34 | 31,18 | 379 |
| 03 gen 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,29 | - |
| 02 gen 2024 | 33,60 | 33,60 | 33,46 | 33,46 | 33,29 | 2 |
| 29 dic 2023 | 33,57 | 33,57 | 33,57 | 33,57 | 33,40 | - |
| 28 dic 2023 | 33,35 | 33,35 | 33,35 | 33,35 | 33,18 | - |
| 27 dic 2023 | 33,10 | 33,34 | 32,96 | 33,34 | 33,17 | 374 |
| 22 dic 2023 | 32,35 | 32,80 | 32,17 | 32,80 | 32,63 | 797 |
| 21 dic 2023 | 31,47 | 32,22 | 31,47 | 32,13 | 31,96 | 212 |
| 20 dic 2023 | 32,20 | 32,20 | 32,20 | 32,20 | 32,03 | - |
| *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.