Italia markets closed
Dow Jones
39.239,76 +183,37 (+0,47%) Nasdaq
16.336,52 +33,77 (+0,21%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0777 +0,0025 (+0,24%) Bitcoin EUR
57.967,64 +195,81 (+0,34%) CMC Crypto 200
1.343,55 +43,46 (+3,34%)
Hurco Companies Inc (HC2.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | 22 |
| 08 mag 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 07 mag 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 06 mag 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 03 mag 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 02 mag 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 30 apr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 29 apr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 26 apr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 25 apr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 24 apr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 23 apr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 22 apr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 19 apr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 18 apr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 17 apr 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 16 apr 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 15 apr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 12 apr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 11 apr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 10 apr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 09 apr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 08 apr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 05 apr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 04 apr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 03 apr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 02 apr 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 28 mar 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 27 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 27 mar 2024 | 0.16 Dividendo | |||||
| 26 mar 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,14 | - |
| 25 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,44 | - |
| 22 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 18,83 | - |
| 21 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,44 | - |
| 20 mar 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,14 | - |
| 19 mar 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,34 | - |
| 18 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,64 | - |
| 15 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,93 | - |
| 14 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,73 | - |
| 13 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,84 | - |
| 12 mar 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,14 | - |
| 11 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,13 | - |
| 08 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,58 | - |
| 07 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,18 | - |
| 06 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,58 | - |
| 05 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,99 | - |
| 04 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,39 | - |
| 01 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,59 | - |
| 29 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,19 | - |
| 28 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,59 | - |
| 27 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,39 | - |
| 26 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,39 | - |
| 23 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,80 | - |
| 22 feb 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,60 | - |
| 21 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,20 | - |
| 20 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,79 | - |
| 19 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,79 | - |
| 16 feb 2024 | 23,80 | 23,80 | 23,40 | 23,40 | 23,20 | 22 |
| 15 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,20 | - |
| 14 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,20 | - |
| 13 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,80 | - |
| 12 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,40 | - |
| 09 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,20 | - |
| 08 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,40 | - |
| 07 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,80 | - |
| 06 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,00 | - |
| 05 feb 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,60 | - |
| 02 feb 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,01 | - |
| 01 feb 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,01 | - |
| 31 gen 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,40 | - |
| 30 gen 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,20 | - |
| 29 gen 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,81 | - |
| 26 gen 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,81 | - |
| 25 gen 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,41 | - |
| 24 gen 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,41 | - |
| 23 gen 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,41 | - |
| 22 gen 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,01 | - |
| 19 gen 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,01 | - |
| 18 gen 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,21 | - |
| 17 gen 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,61 | - |
| 16 gen 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,61 | - |
| 15 gen 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,01 | - |
| 12 gen 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,01 | - |
| 11 gen 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,01 | - |
| 10 gen 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,01 | - |
| 09 gen 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,61 | - |
| 08 gen 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,42 | - |
| 05 gen 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,43 | - |
| 04 gen 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,53 | - |
| 03 gen 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,63 | - |
| 02 gen 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,23 | - |
| 29 dic 2023 | 18,90 | 18,90 | 18,90 | 18,90 | 18,73 | - |
| 29 dic 2023 | 0.16 Dividendo | |||||
| 28 dic 2023 | 18,90 | 18,90 | 18,90 | 18,90 | 18,58 | - |
| 27 dic 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 19,07 | - |
| 22 dic 2023 | 19,80 | 19,80 | 19,80 | 19,80 | 19,46 | - |
| 21 dic 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 19,36 | - |
| 20 dic 2023 | 19,90 | 19,90 | 19,90 | 19,90 | 19,56 | - |
| 19 dic 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,38 | - |
| 18 dic 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,18 | - |
| *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.