Italia markets close in 1 hour 26 minutes
FTSE MIB
33.689,32 -47,08 (-0,14%) Dow Jones
38.696,55 +470,89 (+1,23%) Nasdaq
16.123,59 +282,63 (+1,78%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,76 -0,19 (-0,24%) Bitcoin EUR
57.279,34 +3.145,39 (+5,81%)
Hong Kong Exchanges and Clearing Ltd (HK2C.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:32AM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 31,15 | 31,72 | 31,68 | 31,68 | 31,68 | - |
| 02 mag 2024 | 31,15 | 31,34 | 31,15 | 31,34 | 31,34 | - |
| 30 apr 2024 | 29,80 | 29,95 | 29,61 | 29,61 | 29,61 | - |
| 29 apr 2024 | 30,45 | 30,45 | 30,11 | 30,11 | 30,11 | - |
| 26 apr 2024 | 29,49 | 29,49 | 29,45 | 29,45 | 29,45 | - |
| 25 apr 2024 | 29,02 | 29,16 | 29,02 | 29,16 | 29,16 | - |
| 24 apr 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
| 23 apr 2024 | 27,19 | 27,72 | 27,19 | 27,32 | 27,32 | 106 |
| 22 apr 2024 | 26,06 | 26,10 | 26,06 | 26,10 | 26,10 | - |
| 19 apr 2024 | 25,33 | 25,68 | 25,33 | 25,68 | 25,68 | - |
| 18 apr 2024 | 26,03 | 26,03 | 25,94 | 26,00 | 26,00 | - |
| 17 apr 2024 | 25,60 | 25,67 | 25,60 | 25,67 | 25,67 | - |
| 16 apr 2024 | 25,99 | 25,99 | 25,97 | 25,97 | 25,97 | - |
| 15 apr 2024 | 26,70 | 26,70 | 26,61 | 26,61 | 26,61 | - |
| 12 apr 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
| 11 apr 2024 | 27,48 | 27,52 | 27,48 | 27,52 | 27,52 | - |
| 10 apr 2024 | 27,21 | 27,27 | 27,21 | 27,27 | 27,27 | - |
| 09 apr 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 08 apr 2024 | 26,67 | 26,67 | 26,64 | 26,64 | 26,64 | - |
| 05 apr 2024 | 26,44 | 26,44 | 26,41 | 26,41 | 26,41 | - |
| 04 apr 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 03 apr 2024 | 26,83 | 26,83 | 26,82 | 26,82 | 26,82 | - |
| 02 apr 2024 | 27,64 | 27,64 | 27,60 | 27,60 | 27,60 | - |
| 28 mar 2024 | 26,66 | 27,20 | 26,66 | 26,78 | 26,78 | 167 |
| 27 mar 2024 | 26,78 | 26,78 | 26,74 | 26,74 | 26,74 | - |
| 26 mar 2024 | 27,32 | 27,32 | 27,24 | 27,24 | 27,24 | 40 |
| 25 mar 2024 | 27,10 | 27,16 | 27,10 | 27,16 | 27,16 | - |
| 22 mar 2024 | 27,96 | 27,96 | 27,90 | 27,90 | 27,90 | - |
| 21 mar 2024 | 28,58 | 28,58 | 28,04 | 28,04 | 28,04 | 100 |
| 20 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 19 mar 2024 | 27,68 | 27,76 | 27,68 | 27,76 | 27,76 | - |
| 18 mar 2024 | 28,16 | 28,16 | 28,14 | 28,14 | 28,14 | - |
| 15 mar 2024 | 28,40 | 28,44 | 28,40 | 28,44 | 28,44 | - |
| 14 mar 2024 | 28,66 | 28,68 | 28,66 | 28,68 | 28,68 | - |
| 13 mar 2024 | 29,04 | 29,08 | 29,04 | 29,08 | 29,08 | - |
| 13 mar 2024 | 3.91 Dividendo | |||||
| 12 mar 2024 | 28,76 | 28,90 | 28,76 | 28,90 | 24,99 | - |
| 11 mar 2024 | 27,78 | 28,18 | 27,78 | 28,18 | 24,37 | - |
| 08 mar 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 23,61 | - |
| 07 mar 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 23,61 | - |
| 06 mar 2024 | 27,74 | 27,78 | 27,74 | 27,78 | 24,02 | - |
| 05 mar 2024 | 27,20 | 27,30 | 27,20 | 27,28 | 23,59 | 1.000 |
| 04 mar 2024 | 27,88 | 27,96 | 27,88 | 27,96 | 24,18 | - |
| 01 mar 2024 | 28,10 | 28,14 | 28,10 | 28,14 | 24,33 | - |
| 29 feb 2024 | 28,54 | 28,54 | 28,34 | 28,34 | 24,51 | - |
| 28 feb 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 24,66 | - |
| 27 feb 2024 | 28,94 | 29,28 | 28,94 | 29,28 | 25,32 | - |
| 26 feb 2024 | 29,30 | 29,42 | 29,30 | 29,42 | 25,44 | - |
| 23 feb 2024 | 29,74 | 29,74 | 29,70 | 29,70 | 25,68 | - |
| 22 feb 2024 | 29,54 | 29,58 | 29,54 | 29,58 | 25,58 | - |
| 21 feb 2024 | 29,36 | 29,66 | 29,28 | 29,66 | 25,65 | 340 |
| 20 feb 2024 | 28,76 | 28,80 | 28,76 | 28,80 | 24,90 | - |
| 19 feb 2024 | 28,84 | 28,94 | 28,84 | 28,94 | 25,02 | - |
| 16 feb 2024 | 29,64 | 29,64 | 29,58 | 29,58 | 25,58 | - |
| 15 feb 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 25,39 | - |
| 14 feb 2024 | 28,76 | 29,00 | 28,76 | 29,00 | 25,08 | - |
| 13 feb 2024 | 28,62 | 28,96 | 28,62 | 28,96 | 25,04 | - |
| 12 feb 2024 | 28,60 | 29,50 | 28,60 | 29,50 | 25,51 | 2.000 |
| 09 feb 2024 | 28,46 | 28,48 | 28,46 | 28,48 | 24,63 | - |
| 08 feb 2024 | 28,26 | 28,94 | 28,26 | 28,94 | 25,02 | 6.690 |
| 07 feb 2024 | 28,54 | 28,66 | 28,54 | 28,66 | 24,78 | - |
| 06 feb 2024 | 28,74 | 28,74 | 28,66 | 28,66 | 24,78 | - |
| 05 feb 2024 | 27,00 | 27,06 | 27,00 | 27,06 | 23,40 | - |
| 02 feb 2024 | 27,14 | 27,66 | 27,06 | 27,06 | 23,40 | 463 |
| 01 feb 2024 | 27,90 | 27,92 | 27,90 | 27,92 | 24,14 | - |
| 31 gen 2024 | 27,74 | 27,74 | 27,64 | 27,64 | 23,90 | - |
| 30 gen 2024 | 28,12 | 28,12 | 28,06 | 28,06 | 24,26 | - |
| 29 gen 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 24,85 | - |
| 26 gen 2024 | 28,62 | 29,08 | 28,58 | 28,58 | 24,71 | 43 |
| 25 gen 2024 | 28,40 | 28,48 | 28,40 | 28,48 | 24,63 | - |
| 24 gen 2024 | 27,46 | 28,14 | 27,46 | 28,14 | 24,33 | - |
| 23 gen 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 23,43 | - |
| 22 gen 2024 | 25,56 | 25,94 | 25,56 | 25,94 | 22,43 | 780 |
| 19 gen 2024 | 26,62 | 27,18 | 26,62 | 27,18 | 23,50 | 113 |
| 18 gen 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 23,26 | - |
| 17 gen 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 23,40 | - |
| 16 gen 2024 | 28,06 | 28,06 | 28,04 | 28,04 | 24,25 | - |
| 15 gen 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 24,99 | - |
| 12 gen 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 24,99 | - |
| 11 gen 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 25,15 | - |
| 10 gen 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 24,52 | - |
| 09 gen 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 24,70 | - |
| 08 gen 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 24,71 | - |
| 05 gen 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 25,61 | - |
| 04 gen 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 25,79 | - |
| 03 gen 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 25,80 | - |
| 02 gen 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 25,91 | - |
| 29 dic 2023 | 30,52 | 31,26 | 30,52 | 30,68 | 26,53 | 44 |
| 28 dic 2023 | 30,48 | 30,48 | 30,48 | 30,48 | 26,36 | - |
| 27 dic 2023 | 29,68 | 29,68 | 29,68 | 29,68 | 25,66 | - |
| 22 dic 2023 | 29,44 | 29,86 | 29,44 | 29,86 | 25,82 | 2.000 |
| 21 dic 2023 | 29,84 | 29,84 | 29,84 | 29,84 | 25,80 | - |
| 20 dic 2023 | 29,74 | 29,74 | 29,74 | 29,74 | 25,72 | - |
| 19 dic 2023 | 29,74 | 29,74 | 29,74 | 29,74 | 25,72 | - |
| 18 dic 2023 | 30,08 | 30,08 | 30,06 | 30,06 | 25,99 | - |
| 15 dic 2023 | 29,92 | 29,92 | 29,92 | 29,92 | 25,87 | - |
| 14 dic 2023 | 28,96 | 28,96 | 28,96 | 28,96 | 25,04 | - |
| 13 dic 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 25,08 | - |
| 12 dic 2023 | 29,40 | 29,40 | 29,40 | 29,40 | 25,42 | - |
| 11 dic 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 24,90 | - |
| *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.