Italia markets open in 5 hours 55 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.564,45 +222,91 (+0,57%) EUR/USD
1,0701 -0,0008 (-0,07%) Bitcoin EUR
57.447,99 +566,19 (+1,00%) CMC Crypto 200
1.282,23 +16,08 (+1,27%)
Hongkong Land Holdings Ltd (HLH.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:05PM CEST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 2,9600 | 3,0200 | 2,9800 | 3,0200 | 3,0200 | 500 |
| 26 giu 2024 | 2,9600 | 2,9800 | 2,9600 | 2,9800 | 2,9800 | - |
| 25 giu 2024 | 2,9600 | 2,9600 | 2,9400 | 2,9400 | 2,9400 | - |
| 24 giu 2024 | 2,9800 | 3,0000 | 2,9800 | 2,9800 | 2,9800 | - |
| 21 giu 2024 | 3,0000 | 3,0400 | 3,0000 | 3,0200 | 3,0200 | - |
| 20 giu 2024 | 2,9800 | 3,0200 | 2,9600 | 3,0200 | 3,0200 | - |
| 19 giu 2024 | 3,0000 | 3,0000 | 2,9600 | 2,9800 | 2,9800 | - |
| 18 giu 2024 | 3,0200 | 3,0400 | 3,0000 | 3,0400 | 3,0400 | - |
| 17 giu 2024 | 3,0200 | 3,0200 | 3,0000 | 3,0000 | 3,0000 | - |
| 14 giu 2024 | 3,0200 | 3,0200 | 2,9800 | 3,0000 | 3,0000 | - |
| 13 giu 2024 | 3,0600 | 3,0600 | 3,0000 | 3,0400 | 3,0400 | - |
| 12 giu 2024 | 3,0600 | 3,0800 | 3,0400 | 3,0600 | 3,0600 | - |
| 11 giu 2024 | 3,0400 | 3,0600 | 3,0400 | 3,0600 | 3,0600 | - |
| 10 giu 2024 | 3,1000 | 3,1000 | 3,0600 | 3,0800 | 3,0800 | - |
| 07 giu 2024 | 3,1400 | 3,1600 | 3,1200 | 3,1600 | 3,1600 | - |
| 06 giu 2024 | 3,1000 | 3,2000 | 3,1000 | 3,1800 | 3,1800 | - |
| 05 giu 2024 | 3,2200 | 3,2200 | 3,1800 | 3,2000 | 3,2000 | - |
| 04 giu 2024 | 3,1800 | 3,1800 | 3,1400 | 3,1600 | 3,1600 | - |
| 03 giu 2024 | 3,1600 | 3,1600 | 3,0400 | 3,0600 | 3,0600 | - |
| 31 mag 2024 | 3,1000 | 3,1200 | 3,1000 | 3,1200 | 3,1200 | - |
| 30 mag 2024 | 3,0600 | 3,0600 | 3,0400 | 3,0400 | 3,0400 | - |
| 29 mag 2024 | 3,0600 | 3,0800 | 3,0600 | 3,0600 | 3,0600 | - |
| 28 mag 2024 | 3,1000 | 3,1000 | 3,0600 | 3,0600 | 3,0600 | - |
| 27 mag 2024 | 3,0800 | 3,0800 | 3,0600 | 3,0800 | 3,0800 | - |
| 24 mag 2024 | 3,1200 | 3,1200 | 3,1000 | 3,1200 | 3,1200 | - |
| 23 mag 2024 | 3,2000 | 3,2000 | 3,1600 | 3,1600 | 3,1600 | - |
| 22 mag 2024 | 3,2000 | 3,2000 | 3,1800 | 3,1800 | 3,1800 | - |
| 21 mag 2024 | 3,1600 | 3,1800 | 3,1400 | 3,1800 | 3,1800 | - |
| 20 mag 2024 | 3,2200 | 3,2200 | 3,1800 | 3,1800 | 3,1800 | - |
| 17 mag 2024 | 3,1200 | 3,1400 | 3,1200 | 3,1400 | 3,1400 | - |
| 16 mag 2024 | 3,1600 | 3,1600 | 3,1200 | 3,1200 | 3,1200 | - |
| 15 mag 2024 | 3,1600 | 3,1600 | 3,1200 | 3,1400 | 3,1400 | - |
| 14 mag 2024 | 3,1600 | 3,1800 | 3,1400 | 3,1800 | 3,1800 | - |
| 13 mag 2024 | 3,1600 | 3,1600 | 3,1400 | 3,1400 | 3,1400 | - |
| 10 mag 2024 | 3,1000 | 3,1200 | 3,0800 | 3,1200 | 3,1200 | - |
| 09 mag 2024 | 3,0200 | 3,0600 | 3,0200 | 3,0600 | 3,0600 | - |
| 08 mag 2024 | 3,0200 | 3,0200 | 2,9800 | 3,0200 | 3,0200 | - |
| 07 mag 2024 | 3,0800 | 3,0800 | 3,0200 | 3,0400 | 3,0400 | - |
| 06 mag 2024 | 3,0400 | 3,0600 | 3,0400 | 3,0600 | 3,0600 | - |
| 03 mag 2024 | 3,0400 | 3,0400 | 3,0200 | 3,0200 | 3,0200 | - |
| 02 mag 2024 | 3,0200 | 3,0200 | 3,0000 | 3,0200 | 3,0200 | - |
| 30 apr 2024 | 3,0000 | 3,0000 | 2,9600 | 2,9600 | 2,9600 | - |
| 29 apr 2024 | 2,9400 | 2,9400 | 2,9000 | 2,9000 | 2,9000 | - |
| 26 apr 2024 | 2,9200 | 2,9200 | 2,9000 | 2,9200 | 2,9200 | - |
| 25 apr 2024 | 2,9000 | 2,9000 | 2,8600 | 2,8800 | 2,8800 | - |
| 24 apr 2024 | 2,9000 | 2,9000 | 2,8400 | 2,8400 | 2,8400 | - |
| 23 apr 2024 | 2,8400 | 2,8400 | 2,8200 | 2,8400 | 2,8400 | - |
| 22 apr 2024 | 2,7400 | 2,7800 | 2,7400 | 2,7800 | 2,7800 | - |
| 19 apr 2024 | 2,6800 | 2,6800 | 2,6600 | 2,6800 | 2,6800 | - |
| 18 apr 2024 | 2,7000 | 2,7000 | 2,6800 | 2,6800 | 2,6800 | - |
| 17 apr 2024 | 2,7200 | 2,7200 | 2,6400 | 2,6400 | 2,6400 | - |
| 16 apr 2024 | 2,7600 | 2,7600 | 2,7000 | 2,7200 | 2,7200 | - |
| 15 apr 2024 | 2,8000 | 2,8000 | 2,7600 | 2,7600 | 2,7600 | - |
| 12 apr 2024 | 2,8000 | 2,8000 | 2,7800 | 2,7800 | 2,7800 | - |
| 11 apr 2024 | 2,8400 | 2,8400 | 2,8200 | 2,8400 | 2,8400 | - |
| 10 apr 2024 | 2,8600 | 2,8600 | 2,8400 | 2,8400 | 2,8400 | - |
| 09 apr 2024 | 2,8600 | 2,8600 | 2,8400 | 2,8400 | 2,8400 | - |
| 08 apr 2024 | 2,8400 | 2,8400 | 2,8000 | 2,8000 | 2,8000 | - |
| 05 apr 2024 | 2,8200 | 2,8400 | 2,8000 | 2,8400 | 2,8400 | - |
| 04 apr 2024 | 2,8000 | 2,8000 | 2,7400 | 2,7400 | 2,7400 | - |
| 03 apr 2024 | 2,8400 | 2,8400 | 2,8000 | 2,8000 | 2,8000 | - |
| 02 apr 2024 | 2,8600 | 2,8600 | 2,8400 | 2,8400 | 2,8400 | - |
| 28 mar 2024 | 2,8340 | 2,8420 | 2,8280 | 2,8410 | 2,8410 | - |
| 27 mar 2024 | 2,8490 | 2,8720 | 2,8480 | 2,8720 | 2,8720 | - |
| 26 mar 2024 | 2,8520 | 2,8670 | 2,8520 | 2,8590 | 2,8590 | - |
| 25 mar 2024 | 2,8700 | 2,8710 | 2,8570 | 2,8570 | 2,8570 | - |
| 22 mar 2024 | 2,8940 | 2,8940 | 2,8430 | 2,8430 | 2,8430 | - |
| 21 mar 2024 | 2,8390 | 2,8820 | 2,8390 | 2,8810 | 2,8810 | - |
| 21 mar 2024 | 0.16 Dividendo | |||||
| 20 mar 2024 | 2,9840 | 2,9960 | 2,9580 | 2,9710 | 2,8110 | - |
| 19 mar 2024 | 2,9780 | 2,9960 | 2,9760 | 2,9960 | 2,8347 | - |
| 18 mar 2024 | 2,9800 | 3,0070 | 2,9710 | 3,0070 | 2,8451 | - |
| 15 mar 2024 | 2,9820 | 2,9860 | 2,9640 | 2,9860 | 2,8252 | - |
| 14 mar 2024 | 2,9390 | 2,9490 | 2,9320 | 2,9330 | 2,7750 | - |
| 13 mar 2024 | 3,0050 | 3,0400 | 2,9970 | 3,0290 | 2,8659 | - |
| 12 mar 2024 | 2,9300 | 2,9580 | 2,9300 | 2,9570 | 2,7978 | - |
| 11 mar 2024 | 2,9150 | 2,9290 | 2,9100 | 2,9290 | 2,7713 | - |
| 08 mar 2024 | 2,9740 | 2,9770 | 2,9570 | 2,9700 | 2,8101 | - |
| 07 mar 2024 | 2,8660 | 2,8880 | 2,8660 | 2,8760 | 2,7211 | - |
| 06 mar 2024 | 2,8410 | 2,8410 | 2,8290 | 2,8290 | 2,6766 | - |
| 05 mar 2024 | 2,8340 | 2,8450 | 2,8260 | 2,8370 | 2,6842 | - |
| 04 mar 2024 | 2,9180 | 2,9180 | 2,8860 | 2,8880 | 2,7325 | - |
| 01 mar 2024 | 3,0160 | 3,0160 | 2,9980 | 3,0020 | 2,8403 | - |
| 29 feb 2024 | 3,0560 | 3,2250 | 3,0550 | 3,1330 | 2,9643 | - |
| 28 feb 2024 | 3,0390 | 3,0390 | 3,0160 | 3,0290 | 2,8659 | - |
| 27 feb 2024 | 2,9980 | 3,0110 | 2,9950 | 2,9950 | 2,8337 | - |
| 26 feb 2024 | 2,9960 | 3,0000 | 2,9940 | 2,9970 | 2,8356 | - |
| 23 feb 2024 | 3,0430 | 3,0430 | 3,0330 | 3,0380 | 2,8744 | - |
| 22 feb 2024 | 3,0390 | 3,0720 | 3,0390 | 3,0720 | 2,9066 | - |
| 21 feb 2024 | 3,0940 | 3,0940 | 3,0500 | 3,0500 | 2,8857 | - |
| 20 feb 2024 | 3,0130 | 3,0130 | 2,9930 | 3,0070 | 2,8451 | - |
| 19 feb 2024 | 3,0090 | 3,0120 | 3,0080 | 3,0110 | 2,8488 | - |
| 16 feb 2024 | 3,0190 | 3,0190 | 2,9870 | 2,9870 | 2,8261 | - |
| 15 feb 2024 | 2,9670 | 2,9690 | 2,9530 | 2,9690 | 2,8091 | - |
| 14 feb 2024 | 2,9620 | 2,9810 | 2,9620 | 2,9660 | 2,8063 | - |
| 13 feb 2024 | 3,0020 | 3,0100 | 2,9720 | 2,9720 | 2,8119 | - |
| 12 feb 2024 | 2,9440 | 2,9440 | 2,9440 | 2,9440 | 2,7855 | - |
| 09 feb 2024 | 2,9480 | 2,9480 | 2,9440 | 2,9440 | 2,7855 | - |
| 08 feb 2024 | 2,9810 | 2,9920 | 2,9780 | 2,9830 | 2,8224 | - |
| 07 feb 2024 | 2,9580 | 2,9690 | 2,9550 | 2,9690 | 2,8091 | - |
| *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.