Italia markets close in 5 hours 6 minutes
FTSE MIB
34.406,97 -418,04 (-1,20%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,73 -1,07 (-1,34%) Bitcoin EUR
65.501,64 +3.787,61 (+6,14%)
Hilton Worldwide Holdings Inc (HI91.HA)
Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:22AM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 187,75 | 187,75 | 187,75 | 187,75 | 187,75 | 66 |
| 20 mag 2024 | 186,20 | 186,20 | 186,20 | 186,20 | 186,20 | - |
| 17 mag 2024 | 187,85 | 187,85 | 187,85 | 187,85 | 187,85 | - |
| 16 mag 2024 | 186,55 | 186,55 | 186,55 | 186,55 | 186,55 | - |
| 16 mag 2024 | 0.15 Dividendo | |||||
| 15 mag 2024 | 188,10 | 188,10 | 188,10 | 188,10 | 187,95 | - |
| 14 mag 2024 | 189,45 | 189,45 | 189,45 | 189,45 | 189,30 | - |
| 13 mag 2024 | 191,65 | 191,65 | 191,65 | 191,65 | 191,50 | - |
| 10 mag 2024 | 187,35 | 187,35 | 187,35 | 187,35 | 187,20 | - |
| 09 mag 2024 | 184,75 | 184,75 | 184,75 | 184,75 | 184,60 | - |
| 08 mag 2024 | 184,30 | 184,30 | 184,30 | 184,30 | 184,15 | - |
| 07 mag 2024 | 184,45 | 184,45 | 184,45 | 184,45 | 184,30 | - |
| 06 mag 2024 | 182,10 | 182,10 | 182,10 | 182,10 | 181,95 | - |
| 03 mag 2024 | 182,80 | 182,80 | 182,80 | 182,80 | 182,65 | - |
| 02 mag 2024 | 183,55 | 183,55 | 183,55 | 183,55 | 183,40 | - |
| 30 apr 2024 | 187,15 | 187,15 | 187,15 | 187,15 | 187,00 | - |
| 29 apr 2024 | 188,00 | 188,00 | 188,00 | 188,00 | 187,85 | - |
| 26 apr 2024 | 189,65 | 189,65 | 189,65 | 189,65 | 189,50 | - |
| 25 apr 2024 | 188,45 | 188,45 | 188,45 | 188,45 | 188,30 | - |
| 24 apr 2024 | 183,10 | 183,10 | 183,10 | 183,10 | 182,95 | - |
| 23 apr 2024 | 181,65 | 181,65 | 181,65 | 181,65 | 181,51 | - |
| 22 apr 2024 | 181,35 | 181,35 | 181,35 | 181,35 | 181,21 | - |
| 19 apr 2024 | 184,35 | 184,35 | 184,35 | 184,35 | 184,20 | - |
| 18 apr 2024 | 186,55 | 186,55 | 186,55 | 186,55 | 186,40 | - |
| 17 apr 2024 | 189,15 | 189,15 | 189,15 | 189,15 | 189,00 | - |
| 16 apr 2024 | 192,00 | 192,00 | 192,00 | 192,00 | 191,85 | - |
| 15 apr 2024 | 191,30 | 191,30 | 191,30 | 191,30 | 191,15 | - |
| 12 apr 2024 | 195,10 | 195,10 | 195,10 | 195,10 | 194,94 | - |
| 11 apr 2024 | 193,40 | 193,40 | 193,40 | 193,40 | 193,25 | - |
| 10 apr 2024 | 191,85 | 191,85 | 191,85 | 191,85 | 191,70 | - |
| 09 apr 2024 | 193,25 | 193,25 | 193,25 | 193,25 | 193,10 | - |
| 08 apr 2024 | 193,55 | 193,55 | 193,55 | 193,55 | 193,40 | - |
| 05 apr 2024 | 191,40 | 191,40 | 191,40 | 191,40 | 191,25 | - |
| 04 apr 2024 | 194,30 | 194,30 | 194,30 | 194,30 | 194,15 | - |
| 03 apr 2024 | 193,25 | 193,25 | 193,25 | 193,25 | 193,10 | - |
| 02 apr 2024 | 196,40 | 196,40 | 196,40 | 196,40 | 196,24 | - |
| 28 mar 2024 | 196,35 | 196,35 | 196,35 | 196,35 | 196,19 | - |
| 27 mar 2024 | 195,35 | 195,35 | 195,35 | 195,35 | 195,19 | - |
| 26 mar 2024 | 192,30 | 192,30 | 192,30 | 192,30 | 192,15 | - |
| 25 mar 2024 | 193,45 | 193,45 | 193,45 | 193,45 | 193,30 | - |
| 22 mar 2024 | 192,70 | 192,70 | 192,70 | 192,70 | 192,55 | - |
| 21 mar 2024 | 191,40 | 191,40 | 191,40 | 191,40 | 191,25 | - |
| 20 mar 2024 | 189,70 | 189,70 | 189,70 | 189,70 | 189,55 | - |
| 19 mar 2024 | 188,20 | 188,20 | 188,20 | 188,20 | 188,05 | - |
| 18 mar 2024 | 186,70 | 186,70 | 186,70 | 186,70 | 186,55 | - |
| 15 mar 2024 | 188,40 | 188,40 | 188,40 | 188,40 | 188,25 | - |
| 14 mar 2024 | 189,25 | 189,25 | 189,25 | 189,25 | 189,10 | - |
| 13 mar 2024 | 187,85 | 187,85 | 187,85 | 187,85 | 187,70 | - |
| 12 mar 2024 | 185,55 | 185,55 | 185,55 | 185,55 | 185,40 | - |
| 11 mar 2024 | 186,30 | 186,30 | 186,30 | 186,30 | 186,15 | - |
| 08 mar 2024 | 185,65 | 185,65 | 185,65 | 185,65 | 185,50 | - |
| 07 mar 2024 | 184,85 | 184,85 | 184,85 | 184,85 | 184,70 | - |
| 06 mar 2024 | 186,20 | 186,20 | 186,20 | 186,20 | 186,05 | - |
| 05 mar 2024 | 184,50 | 184,50 | 184,50 | 184,50 | 184,35 | - |
| 04 mar 2024 | 187,15 | 187,15 | 187,15 | 187,15 | 187,00 | - |
| 01 mar 2024 | 187,65 | 187,65 | 187,65 | 187,65 | 187,50 | - |
| 29 feb 2024 | 186,60 | 186,60 | 186,60 | 186,60 | 186,45 | - |
| 28 feb 2024 | 186,40 | 186,40 | 186,40 | 186,40 | 186,25 | - |
| 27 feb 2024 | 185,35 | 185,35 | 185,35 | 185,35 | 185,20 | - |
| 26 feb 2024 | 187,10 | 187,10 | 187,10 | 187,10 | 186,95 | - |
| 23 feb 2024 | 185,50 | 185,50 | 185,50 | 185,50 | 185,35 | - |
| 22 feb 2024 | 183,05 | 183,05 | 183,05 | 183,05 | 182,90 | - |
| 22 feb 2024 | 0.15 Dividendo | |||||
| 21 feb 2024 | 180,65 | 180,65 | 180,65 | 180,65 | 180,36 | - |
| 20 feb 2024 | 181,55 | 181,55 | 181,55 | 181,55 | 181,25 | - |
| 19 feb 2024 | 181,75 | 181,75 | 181,75 | 181,75 | 181,45 | - |
| 16 feb 2024 | 180,75 | 180,75 | 180,75 | 180,75 | 180,46 | - |
| 15 feb 2024 | 178,15 | 178,15 | 178,15 | 178,15 | 177,86 | - |
| 14 feb 2024 | 176,00 | 176,00 | 176,00 | 176,00 | 175,71 | - |
| 13 feb 2024 | 178,10 | 178,10 | 178,10 | 178,10 | 177,81 | - |
| 12 feb 2024 | 176,45 | 176,45 | 176,45 | 176,45 | 176,16 | - |
| 09 feb 2024 | 178,95 | 178,95 | 178,95 | 178,95 | 178,66 | - |
| 08 feb 2024 | 180,20 | 180,20 | 180,20 | 180,20 | 179,91 | - |
| 07 feb 2024 | 179,30 | 179,30 | 179,30 | 179,30 | 179,01 | - |
| 06 feb 2024 | 178,65 | 178,65 | 178,65 | 178,65 | 178,36 | - |
| 05 feb 2024 | 179,15 | 179,15 | 179,15 | 179,15 | 178,86 | - |
| 02 feb 2024 | 177,30 | 177,30 | 177,30 | 177,30 | 177,01 | - |
| 01 feb 2024 | 175,45 | 175,45 | 175,45 | 175,45 | 175,16 | - |
| 31 gen 2024 | 179,00 | 179,00 | 179,00 | 179,00 | 178,71 | - |
| 30 gen 2024 | 176,95 | 176,95 | 176,95 | 176,95 | 176,66 | - |
| 29 gen 2024 | 176,00 | 176,00 | 176,00 | 176,00 | 175,71 | - |
| 26 gen 2024 | 175,05 | 175,05 | 175,05 | 175,05 | 174,77 | - |
| 25 gen 2024 | 170,85 | 170,85 | 170,85 | 170,85 | 170,57 | - |
| 24 gen 2024 | 171,35 | 171,35 | 171,35 | 171,35 | 171,07 | - |
| 23 gen 2024 | 171,25 | 171,25 | 171,25 | 171,25 | 170,97 | - |
| 22 gen 2024 | 170,65 | 170,65 | 170,65 | 170,65 | 170,37 | - |
| 19 gen 2024 | 169,30 | 169,30 | 169,30 | 169,30 | 169,02 | - |
| 18 gen 2024 | 166,85 | 166,85 | 166,85 | 166,85 | 166,58 | - |
| 17 gen 2024 | 165,90 | 165,90 | 165,90 | 165,90 | 165,63 | - |
| 16 gen 2024 | 164,95 | 164,95 | 164,95 | 164,95 | 164,68 | - |
| 15 gen 2024 | 164,80 | 164,85 | 164,80 | 164,85 | 164,58 | 66 |
| 12 gen 2024 | 164,40 | 164,40 | 164,40 | 164,40 | 164,13 | - |
| 11 gen 2024 | 165,00 | 165,00 | 165,00 | 165,00 | 164,73 | - |
| 10 gen 2024 | 164,75 | 164,75 | 164,75 | 164,75 | 164,48 | - |
| 09 gen 2024 | 164,85 | 164,85 | 164,85 | 164,85 | 164,58 | - |
| 08 gen 2024 | 163,35 | 163,35 | 163,35 | 163,35 | 163,08 | - |
| 05 gen 2024 | 162,05 | 162,05 | 162,05 | 162,05 | 161,79 | - |
| 04 gen 2024 | 162,45 | 162,45 | 162,45 | 162,45 | 162,19 | - |
| 03 gen 2024 | 162,85 | 162,85 | 162,85 | 162,85 | 162,59 | - |
| 02 gen 2024 | 163,70 | 163,70 | 163,70 | 163,70 | 163,43 | - |
| *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.