Italia markets closed
Dow Jones
39.828,92 +22,15 (+0,06%) Nasdaq
16.802,53 +7,65 (+0,05%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0854 -0,0007 (-0,07%) Bitcoin EUR
64.210,33 +1.300,20 (+2,07%) CMC Crypto 200
1.517,44 +28,89 (+1,94%)
D.R. Horton Inc (HO2.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 07:31PM 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 | 137,04 | 137,58 | 136,94 | 136,94 | 136,94 | 39 |
| 20 mag 2024 | 137,18 | 138,52 | 137,18 | 138,38 | 138,38 | - |
| 17 mag 2024 | 138,62 | 140,00 | 138,58 | 138,98 | 138,98 | - |
| 16 mag 2024 | 144,12 | 144,30 | 140,64 | 140,64 | 140,64 | - |
| 15 mag 2024 | 136,10 | 143,26 | 136,00 | 143,26 | 143,26 | - |
| 14 mag 2024 | 135,50 | 135,80 | 135,34 | 135,80 | 135,80 | - |
| 13 mag 2024 | 138,64 | 138,64 | 136,72 | 136,72 | 136,72 | - |
| 10 mag 2024 | 138,32 | 139,04 | 138,32 | 139,04 | 139,04 | - |
| 09 mag 2024 | 137,68 | 138,50 | 137,68 | 138,20 | 138,20 | - |
| 08 mag 2024 | 140,28 | 140,38 | 137,66 | 137,66 | 137,66 | - |
| 07 mag 2024 | 139,96 | 141,60 | 139,96 | 140,84 | 140,84 | - |
| 06 mag 2024 | 137,42 | 139,48 | 137,42 | 139,48 | 139,48 | - |
| 03 mag 2024 | 135,62 | 140,26 | 135,62 | 138,06 | 138,06 | - |
| 02 mag 2024 | 131,92 | 135,02 | 131,82 | 135,02 | 135,02 | - |
| 02 mag 2024 | 0.3 Dividendo | |||||
| 30 apr 2024 | 135,66 | 135,66 | 133,98 | 133,98 | 133,68 | - |
| 29 apr 2024 | 135,18 | 136,04 | 135,10 | 135,42 | 135,12 | - |
| 26 apr 2024 | 134,02 | 136,88 | 133,82 | 136,02 | 135,72 | - |
| 25 apr 2024 | 135,48 | 135,48 | 131,32 | 133,74 | 133,44 | - |
| 24 apr 2024 | 137,82 | 137,82 | 135,88 | 135,88 | 135,58 | - |
| 23 apr 2024 | 133,68 | 138,02 | 133,32 | 138,02 | 137,71 | - |
| 22 apr 2024 | 133,04 | 134,22 | 133,04 | 134,22 | 133,92 | 39 |
| 19 apr 2024 | 135,64 | 136,78 | 133,66 | 133,66 | 133,36 | - |
| 18 apr 2024 | 135,56 | 141,52 | 135,56 | 138,18 | 137,87 | - |
| 17 apr 2024 | 136,78 | 137,68 | 136,62 | 136,62 | 136,31 | - |
| 16 apr 2024 | 139,50 | 139,76 | 136,16 | 137,28 | 136,97 | - |
| 15 apr 2024 | 142,16 | 142,16 | 140,74 | 140,74 | 140,42 | - |
| 12 apr 2024 | 140,18 | 140,86 | 140,18 | 140,82 | 140,50 | - |
| 11 apr 2024 | 137,32 | 140,48 | 136,38 | 140,48 | 140,17 | - |
| 10 apr 2024 | 145,30 | 145,30 | 139,60 | 139,60 | 139,29 | - |
| 09 apr 2024 | 143,62 | 144,54 | 143,50 | 144,54 | 144,22 | - |
| 08 apr 2024 | 145,46 | 145,60 | 144,12 | 145,26 | 144,93 | 14 |
| 05 apr 2024 | 143,72 | 145,32 | 143,72 | 145,32 | 144,99 | - |
| 04 apr 2024 | 144,96 | 145,92 | 144,76 | 145,92 | 145,59 | - |
| 03 apr 2024 | 143,44 | 144,76 | 143,44 | 144,76 | 144,44 | - |
| 02 apr 2024 | 150,00 | 150,04 | 143,56 | 144,06 | 143,74 | - |
| 28 mar 2024 | 148,90 | 151,75 | 148,90 | 151,65 | 151,31 | - |
| 27 mar 2024 | 146,65 | 148,60 | 146,65 | 148,50 | 148,17 | - |
| 26 mar 2024 | 147,55 | 147,75 | 147,10 | 147,70 | 147,37 | - |
| 25 mar 2024 | 149,95 | 150,90 | 148,05 | 148,20 | 147,87 | 10 |
| 22 mar 2024 | 148,05 | 150,10 | 148,05 | 150,10 | 149,76 | - |
| 21 mar 2024 | 144,10 | 149,20 | 144,10 | 149,20 | 148,87 | - |
| 20 mar 2024 | 142,95 | 144,00 | 142,95 | 144,00 | 143,68 | - |
| 19 mar 2024 | 138,90 | 142,25 | 138,85 | 142,25 | 141,93 | - |
| 18 mar 2024 | 138,75 | 139,00 | 138,40 | 139,00 | 138,69 | - |
| 15 mar 2024 | 137,40 | 139,55 | 136,90 | 139,00 | 138,69 | - |
| 14 mar 2024 | 140,80 | 141,45 | 137,25 | 138,55 | 138,24 | - |
| 13 mar 2024 | 140,85 | 142,05 | 140,85 | 142,05 | 141,73 | - |
| 12 mar 2024 | 139,30 | 141,35 | 139,05 | 141,35 | 141,03 | - |
| 11 mar 2024 | 139,50 | 139,50 | 138,40 | 139,20 | 138,89 | - |
| 08 mar 2024 | 141,10 | 142,35 | 140,15 | 140,15 | 139,84 | - |
| 07 mar 2024 | 138,40 | 143,30 | 138,40 | 142,35 | 142,03 | - |
| 06 mar 2024 | 138,45 | 138,75 | 138,30 | 138,30 | 137,99 | - |
| 05 mar 2024 | 140,00 | 140,85 | 140,00 | 140,85 | 140,53 | - |
| 04 mar 2024 | 139,95 | 142,10 | 139,85 | 140,20 | 139,89 | - |
| 01 mar 2024 | 138,05 | 138,70 | 137,70 | 138,70 | 138,39 | 30 |
| 29 feb 2024 | 133,95 | 137,10 | 133,60 | 137,10 | 136,79 | - |
| 28 feb 2024 | 133,55 | 134,75 | 132,80 | 134,55 | 134,25 | 6 |
| 27 feb 2024 | 133,65 | 134,95 | 133,45 | 133,75 | 133,45 | - |
| 26 feb 2024 | 134,10 | 134,80 | 133,95 | 134,80 | 134,50 | - |
| 23 feb 2024 | 133,50 | 135,90 | 133,10 | 135,45 | 135,15 | - |
| 22 feb 2024 | 132,40 | 134,75 | 132,40 | 133,95 | 133,65 | - |
| 21 feb 2024 | 132,50 | 134,40 | 132,25 | 132,90 | 132,60 | - |
| 20 feb 2024 | 129,00 | 131,25 | 129,00 | 131,25 | 130,96 | - |
| 19 feb 2024 | 129,45 | 129,95 | 129,05 | 129,95 | 129,66 | - |
| 16 feb 2024 | 134,25 | 134,25 | 131,95 | 131,95 | 131,65 | - |
| 15 feb 2024 | 133,85 | 134,90 | 133,45 | 134,90 | 134,60 | - |
| 14 feb 2024 | 132,25 | 133,85 | 132,25 | 133,85 | 133,55 | - |
| 13 feb 2024 | 136,85 | 136,90 | 132,55 | 133,90 | 133,60 | - |
| 12 feb 2024 | 133,35 | 137,00 | 133,35 | 137,00 | 136,69 | - |
| 09 feb 2024 | 133,40 | 133,50 | 132,95 | 133,30 | 133,00 | - |
| 08 feb 2024 | 133,50 | 133,70 | 132,85 | 132,85 | 132,55 | - |
| 07 feb 2024 | 132,25 | 134,95 | 132,05 | 134,20 | 133,90 | - |
| 06 feb 2024 | 134,35 | 134,45 | 131,75 | 131,75 | 131,45 | - |
| 05 feb 2024 | 134,90 | 135,50 | 133,95 | 134,45 | 134,15 | - |
| 05 feb 2024 | 0.3 Dividendo | |||||
| 02 feb 2024 | 134,85 | 136,10 | 134,00 | 136,10 | 135,50 | - |
| 01 feb 2024 | 131,70 | 134,40 | 131,65 | 134,40 | 133,80 | - |
| 31 gen 2024 | 131,75 | 133,30 | 131,75 | 132,80 | 132,21 | - |
| 30 gen 2024 | 128,90 | 132,85 | 128,90 | 131,90 | 131,31 | 4 |
| 29 gen 2024 | 128,90 | 129,65 | 128,90 | 129,65 | 129,07 | - |
| 26 gen 2024 | 129,60 | 129,90 | 128,55 | 128,55 | 127,98 | - |
| 25 gen 2024 | 127,60 | 129,45 | 127,25 | 129,15 | 128,58 | - |
| 24 gen 2024 | 131,45 | 131,60 | 128,80 | 128,80 | 128,23 | - |
| 23 gen 2024 | 143,75 | 143,80 | 130,95 | 130,95 | 130,37 | - |
| 22 gen 2024 | 142,05 | 144,00 | 141,85 | 143,25 | 142,61 | - |
| 19 gen 2024 | 139,45 | 141,30 | 139,45 | 141,30 | 140,67 | - |
| 18 gen 2024 | 138,65 | 139,90 | 138,65 | 138,80 | 138,18 | - |
| 17 gen 2024 | 139,60 | 139,60 | 138,80 | 138,80 | 138,18 | - |
| 16 gen 2024 | 139,90 | 140,35 | 139,70 | 140,30 | 139,68 | - |
| 15 gen 2024 | 139,70 | 139,95 | 139,70 | 139,75 | 139,13 | - |
| 12 gen 2024 | 140,45 | 140,80 | 139,65 | 139,75 | 139,13 | - |
| 11 gen 2024 | 140,20 | 141,55 | 139,95 | 141,55 | 140,92 | 20 |
| 10 gen 2024 | 138,05 | 140,70 | 137,75 | 140,00 | 139,38 | - |
| 09 gen 2024 | 138,20 | 138,80 | 138,15 | 138,20 | 137,59 | - |
| 08 gen 2024 | 134,55 | 137,50 | 134,45 | 137,50 | 136,89 | - |
| 05 gen 2024 | 134,70 | 135,60 | 134,70 | 135,60 | 135,00 | - |
| 04 gen 2024 | 134,85 | 135,75 | 134,60 | 135,75 | 135,15 | - |
| 03 gen 2024 | 135,90 | 136,20 | 134,30 | 135,85 | 135,25 | - |
| 02 gen 2024 | 137,15 | 138,75 | 136,90 | 136,90 | 136,29 | - |
| *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.