Italia markets close in 3 hours 31 minutes
FTSE MIB
34.387,29 +23,54 (+0,07%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,08 -0,28 (-0,34%) Bitcoin EUR
62.301,08 +510,87 (+0,83%)
Hong Kong Exchanges and Clearing Ltd (HK2C.HA)
Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:01AM CEST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | 100 |
| 23 apr 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
| 22 apr 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 19 apr 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 18 apr 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 17 apr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 16 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 15 apr 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
| 12 apr 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
| 11 apr 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
| 10 apr 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
| 09 apr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 08 apr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 05 apr 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
| 04 apr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 03 apr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 02 apr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 28 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 27 mar 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
| 26 mar 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
| 25 mar 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 22 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 21 mar 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
| 20 mar 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
| 19 mar 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
| 18 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 15 mar 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
| 14 mar 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
| 13 mar 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
| 13 mar 2024 | 3.91 Dividendo | |||||
| 12 mar 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 24,87 | - |
| 11 mar 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 23,99 | - |
| 08 mar 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 23,56 | - |
| 07 mar 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 23,38 | - |
| 06 mar 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 23,94 | - |
| 05 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 23,50 | - |
| 04 mar 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 24,04 | - |
| 01 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 24,28 | - |
| 29 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 24,63 | - |
| 28 feb 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 24,65 | - |
| 27 feb 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 24,97 | - |
| 26 feb 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 25,34 | - |
| 23 feb 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 25,68 | - |
| 22 feb 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 25,49 | - |
| 21 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 25,32 | - |
| 20 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 24,63 | - |
| 19 feb 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 24,90 | - |
| 16 feb 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 25,60 | - |
| 15 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 25,27 | - |
| 14 feb 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 24,85 | - |
| 13 feb 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 25,01 | - |
| 12 feb 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 24,56 | - |
| 09 feb 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 24,59 | - |
| 08 feb 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 24,49 | - |
| 07 feb 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 24,68 | - |
| 06 feb 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 24,87 | - |
| 05 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 23,33 | - |
| 02 feb 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 23,40 | - |
| 01 feb 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 23,90 | - |
| 31 gen 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 23,85 | - |
| 30 gen 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 24,28 | - |
| 29 gen 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 24,84 | - |
| 26 gen 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 24,58 | - |
| 25 gen 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 24,59 | - |
| 24 gen 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 23,68 | - |
| 23 gen 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 23,37 | - |
| 22 gen 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 22,09 | - |
| 19 gen 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 22,92 | - |
| 18 gen 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 23,26 | - |
| 17 gen 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 23,30 | - |
| 16 gen 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 24,21 | - |
| 15 gen 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 24,96 | - |
| 12 gen 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 24,96 | - |
| 11 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 25,23 | - |
| 10 gen 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 24,49 | - |
| 09 gen 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 24,66 | - |
| 08 gen 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 24,63 | - |
| 05 gen 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 25,58 | - |
| 04 gen 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 25,73 | - |
| 03 gen 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 25,79 | - |
| 02 gen 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 25,86 | - |
| 29 dic 2023 | 30,46 | 30,46 | 30,42 | 30,42 | 26,29 | - |
| 28 dic 2023 | 30,44 | 30,44 | 30,44 | 30,44 | 26,30 | - |
| 27 dic 2023 | 29,64 | 29,64 | 29,64 | 29,64 | 25,61 | - |
| 22 dic 2023 | 29,36 | 29,36 | 29,36 | 29,36 | 25,37 | - |
| 21 dic 2023 | 29,82 | 29,82 | 29,82 | 29,82 | 25,77 | - |
| 20 dic 2023 | 29,76 | 29,76 | 29,76 | 29,76 | 25,72 | - |
| 19 dic 2023 | 29,72 | 29,72 | 29,72 | 29,72 | 25,68 | - |
| 18 dic 2023 | 30,08 | 30,08 | 30,08 | 30,08 | 25,99 | - |
| 15 dic 2023 | 29,92 | 29,92 | 29,92 | 29,92 | 25,86 | - |
| 14 dic 2023 | 28,86 | 28,86 | 28,86 | 28,86 | 24,94 | - |
| 13 dic 2023 | 28,90 | 28,90 | 28,90 | 28,90 | 24,97 | - |
| 12 dic 2023 | 29,30 | 29,30 | 29,30 | 29,30 | 25,32 | - |
| 11 dic 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 24,89 | - |
| 08 dic 2023 | 29,18 | 29,18 | 29,18 | 29,18 | 25,22 | - |
| 07 dic 2023 | 29,34 | 29,34 | 29,34 | 29,34 | 25,35 | - |
| 06 dic 2023 | 30,02 | 30,02 | 30,02 | 30,02 | 25,94 | - |
| 05 dic 2023 | 29,34 | 29,34 | 29,34 | 29,34 | 25,35 | - |
| 04 dic 2023 | 31,30 | 31,30 | 31,30 | 31,30 | 27,05 | - |
| 01 dic 2023 | 32,66 | 32,66 | 32,66 | 32,66 | 28,22 | - |
| *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.