Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.086,11 +1.265,09 (+2,15%)
Healthpeak Properties Inc (HC5.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:30PM CEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 16,60 | 17,00 | 16,60 | 16,70 | 16,70 | - |
| 18 apr 2024 | 16,80 | 17,00 | 16,70 | 16,70 | 16,70 | - |
| 17 apr 2024 | 16,60 | 16,90 | 16,60 | 16,90 | 16,90 | - |
| 16 apr 2024 | 17,00 | 17,00 | 16,80 | 16,80 | 16,80 | - |
| 15 apr 2024 | 17,20 | 17,30 | 17,10 | 17,10 | 17,10 | - |
| 12 apr 2024 | 17,20 | 17,40 | 17,20 | 17,20 | 17,20 | - |
| 11 apr 2024 | 17,20 | 17,30 | 17,20 | 17,20 | 17,20 | - |
| 10 apr 2024 | 17,60 | 17,60 | 17,00 | 17,00 | 17,00 | - |
| 09 apr 2024 | 17,30 | 17,50 | 17,30 | 17,50 | 17,50 | - |
| 08 apr 2024 | 17,00 | 17,20 | 17,00 | 17,20 | 17,20 | - |
| 05 apr 2024 | 16,80 | 16,90 | 16,70 | 16,90 | 16,90 | - |
| 04 apr 2024 | 16,80 | 17,20 | 16,80 | 16,90 | 16,90 | - |
| 03 apr 2024 | 16,70 | 16,80 | 16,70 | 16,80 | 16,80 | - |
| 02 apr 2024 | 17,10 | 17,10 | 16,70 | 16,70 | 16,70 | - |
| 28 mar 2024 | 16,70 | 17,30 | 16,70 | 17,20 | 17,20 | - |
| 27 mar 2024 | 16,10 | 16,60 | 16,10 | 16,60 | 16,60 | - |
| 26 mar 2024 | 16,00 | 16,20 | 16,00 | 16,10 | 16,10 | - |
| 25 mar 2024 | 16,10 | 16,20 | 16,00 | 16,00 | 16,00 | - |
| 22 mar 2024 | 16,30 | 16,30 | 16,10 | 16,10 | 16,10 | - |
| 21 mar 2024 | 15,90 | 16,40 | 15,90 | 16,20 | 16,20 | - |
| 20 mar 2024 | 16,00 | 16,00 | 15,80 | 15,80 | 15,80 | - |
| 19 mar 2024 | 15,80 | 15,90 | 15,80 | 15,80 | 15,80 | - |
| 18 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 15 mar 2024 | 15,40 | 15,60 | 15,40 | 15,40 | 15,40 | - |
| 14 mar 2024 | 15,60 | 15,60 | 15,30 | 15,30 | 15,30 | - |
| 13 mar 2024 | 15,80 | 15,80 | 15,60 | 15,60 | 15,60 | - |
| 12 mar 2024 | 16,00 | 16,10 | 15,70 | 15,70 | 15,70 | - |
| 11 mar 2024 | 16,00 | 16,10 | 15,90 | 15,90 | 15,90 | - |
| 08 mar 2024 | 15,80 | 16,10 | 15,80 | 16,00 | 16,00 | - |
| 07 mar 2024 | 15,90 | 16,00 | 15,90 | 15,90 | 15,90 | - |
| 06 mar 2024 | 15,50 | 16,20 | 15,50 | 15,80 | 15,80 | - |
| 05 mar 2024 | 15,30 | 15,50 | 15,30 | 15,50 | 15,50 | - |
| 04 mar 2024 | 15,30 | 15,30 | 15,10 | 15,10 | 15,10 | - |
| 01 mar 2024 | 15,30 | 15,50 | 15,30 | 15,50 | 15,50 | - |
| 29 feb 2024 | 15,10 | 15,50 | 15,00 | 15,40 | 15,40 | - |
| 28 feb 2024 | 14,80 | 15,30 | 14,80 | 15,30 | 15,30 | - |
| 27 feb 2024 | 15,10 | 15,10 | 14,70 | 14,70 | 14,70 | - |
| 26 feb 2024 | 15,20 | 15,20 | 14,70 | 14,70 | 14,70 | - |
| 23 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 22 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 21 feb 2024 | 15,50 | 15,60 | 15,40 | 15,40 | 15,40 | - |
| 20 feb 2024 | 15,70 | 15,70 | 15,50 | 15,50 | 15,50 | - |
| 19 feb 2024 | 15,70 | 15,90 | 15,70 | 15,70 | 15,70 | - |
| 16 feb 2024 | 16,00 | 16,00 | 15,80 | 15,80 | 15,80 | - |
| 15 feb 2024 | 15,50 | 16,00 | 15,50 | 16,00 | 16,00 | - |
| 14 feb 2024 | 15,50 | 15,60 | 15,50 | 15,60 | 15,60 | - |
| 13 feb 2024 | 15,80 | 15,80 | 15,40 | 15,40 | 15,40 | - |
| 13 feb 2024 | 0.3 Dividendo | |||||
| 12 feb 2024 | 15,90 | 16,30 | 15,90 | 16,10 | 15,80 | - |
| 09 feb 2024 | 16,50 | 16,50 | 16,00 | 16,10 | 15,80 | - |
| 08 feb 2024 | 16,40 | 16,60 | 16,40 | 16,50 | 16,19 | - |
| 07 feb 2024 | 16,60 | 16,60 | 16,50 | 16,50 | 16,19 | - |
| 06 feb 2024 | 16,40 | 16,60 | 16,40 | 16,60 | 16,29 | - |
| 05 feb 2024 | 16,80 | 16,80 | 16,40 | 16,40 | 16,09 | - |
| 02 feb 2024 | 17,10 | 17,10 | 16,70 | 16,80 | 16,49 | - |
| 01 feb 2024 | 16,90 | 17,00 | 16,80 | 16,90 | 16,59 | - |
| 31 gen 2024 | 17,00 | 17,00 | 16,90 | 17,00 | 16,68 | - |
| 30 gen 2024 | 17,50 | 17,50 | 17,10 | 17,10 | 16,78 | - |
| 29 gen 2024 | 17,70 | 17,70 | 17,60 | 17,60 | 17,27 | - |
| 26 gen 2024 | 17,60 | 17,70 | 17,60 | 17,60 | 17,27 | - |
| 25 gen 2024 | 17,40 | 17,90 | 17,40 | 17,60 | 17,27 | - |
| 24 gen 2024 | 17,60 | 17,70 | 17,50 | 17,50 | 17,17 | - |
| 23 gen 2024 | 17,80 | 17,90 | 17,60 | 17,60 | 17,27 | - |
| 22 gen 2024 | 17,90 | 18,20 | 17,80 | 17,80 | 17,47 | - |
| 19 gen 2024 | 17,80 | 17,90 | 17,80 | 17,90 | 17,57 | - |
| 18 gen 2024 | 18,20 | 18,20 | 17,70 | 17,70 | 17,37 | - |
| 17 gen 2024 | 18,80 | 18,80 | 18,00 | 18,00 | 17,66 | - |
| 16 gen 2024 | 18,90 | 18,90 | 18,80 | 18,80 | 18,45 | - |
| 15 gen 2024 | 18,80 | 18,90 | 18,80 | 18,80 | 18,45 | - |
| 12 gen 2024 | 18,30 | 18,80 | 18,30 | 18,80 | 18,45 | - |
| 11 gen 2024 | 18,00 | 18,20 | 18,00 | 18,20 | 17,86 | - |
| 10 gen 2024 | 18,00 | 18,10 | 18,00 | 18,10 | 17,76 | - |
| 09 gen 2024 | 18,00 | 18,00 | 17,90 | 17,90 | 17,57 | - |
| 08 gen 2024 | 17,70 | 18,00 | 17,70 | 18,00 | 17,66 | - |
| 05 gen 2024 | 17,80 | 17,80 | 17,70 | 17,70 | 17,37 | - |
| 04 gen 2024 | 17,70 | 17,90 | 17,70 | 17,70 | 17,37 | - |
| 03 gen 2024 | 18,00 | 18,00 | 17,90 | 17,90 | 17,57 | - |
| 02 gen 2024 | 17,70 | 18,20 | 17,70 | 18,20 | 17,86 | - |
| 29 dic 2023 | 18,00 | 18,00 | 17,90 | 18,00 | 17,66 | - |
| 28 dic 2023 | 17,80 | 18,00 | 17,80 | 17,90 | 17,57 | - |
| 27 dic 2023 | 17,90 | 17,90 | 17,90 | 17,90 | 17,57 | - |
| 22 dic 2023 | 17,40 | 17,70 | 17,40 | 17,70 | 17,37 | - |
| 21 dic 2023 | 17,60 | 17,70 | 17,30 | 17,30 | 16,98 | - |
| 20 dic 2023 | 17,90 | 18,00 | 17,80 | 18,00 | 17,66 | - |
| 19 dic 2023 | 17,60 | 17,80 | 17,60 | 17,80 | 17,47 | - |
| 18 dic 2023 | 17,70 | 17,70 | 17,70 | 17,70 | 17,37 | - |
| 15 dic 2023 | 18,10 | 18,10 | 17,60 | 17,60 | 17,27 | - |
| 14 dic 2023 | 17,40 | 18,30 | 17,40 | 18,20 | 17,86 | - |
| 13 dic 2023 | 16,80 | 16,80 | 16,70 | 16,80 | 16,49 | - |
| 12 dic 2023 | 17,20 | 17,20 | 16,90 | 16,90 | 16,59 | - |
| 11 dic 2023 | 17,20 | 17,30 | 17,20 | 17,30 | 16,98 | - |
| 08 dic 2023 | 17,20 | 17,30 | 17,20 | 17,20 | 16,88 | - |
| 07 dic 2023 | 16,90 | 17,00 | 16,90 | 17,00 | 16,68 | - |
| 06 dic 2023 | 16,80 | 17,10 | 16,80 | 17,00 | 16,68 | - |
| 05 dic 2023 | 16,80 | 16,90 | 16,70 | 16,70 | 16,39 | - |
| 04 dic 2023 | 16,50 | 16,80 | 16,50 | 16,80 | 16,49 | - |
| 01 dic 2023 | 15,70 | 16,40 | 15,70 | 16,40 | 16,09 | - |
| 30 nov 2023 | 15,50 | 15,70 | 15,50 | 15,70 | 15,41 | - |
| 29 nov 2023 | 15,30 | 15,90 | 15,30 | 15,60 | 15,31 | - |
| 28 nov 2023 | 15,10 | 15,30 | 15,10 | 15,30 | 15,01 | - |
| *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.