Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.259,52 +238,99 (+0,40%)
Recon Technology Ltd (HRC1.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:30PM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 20 giu 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 19 giu 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 18 giu 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 17 giu 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 14 giu 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 13 giu 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 12 giu 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 11 giu 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 10 giu 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 07 giu 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 06 giu 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 05 giu 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 04 giu 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 03 giu 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 31 mag 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 30 mag 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 29 mag 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 28 mag 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 27 mag 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 24 mag 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 23 mag 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 22 mag 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 21 mag 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 20 mag 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 17 mag 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 16 mag 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 15 mag 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 14 mag 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 13 mag 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 10 mag 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 09 mag 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 08 mag 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 07 mag 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 06 mag 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 03 mag 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 02 mag 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 02 mag 2024 | 1:18 Frazionamento azionario | |||||
| 30 apr 2024 | 1,6290 | 1,6650 | 1,4850 | 1,6110 | 1,6110 | - |
| 29 apr 2024 | 1,5300 | 1,6200 | 1,4040 | 1,5930 | 1,5930 | - |
| 26 apr 2024 | 1,3770 | 1,9080 | 1,3770 | 1,6110 | 1,6110 | - |
| 25 apr 2024 | 1,4670 | 1,5480 | 1,3770 | 1,4850 | 1,4850 | - |
| 24 apr 2024 | 1,7010 | 1,7280 | 1,3860 | 1,4400 | 1,4400 | - |
| 23 apr 2024 | 1,7820 | 1,7820 | 1,7100 | 1,7370 | 1,7370 | - |
| 22 apr 2024 | 1,8540 | 1,8540 | 1,6920 | 1,7640 | 1,7640 | - |
| 19 apr 2024 | 1,6650 | 1,8180 | 1,6650 | 1,7550 | 1,7550 | - |
| 18 apr 2024 | 1,6830 | 1,8360 | 1,6650 | 1,6650 | 1,6650 | - |
| 17 apr 2024 | 1,8360 | 1,8360 | 1,6740 | 1,7100 | 1,7100 | - |
| 16 apr 2024 | 2,3040 | 2,3580 | 2,0520 | 2,0700 | 2,0700 | - |
| 15 apr 2024 | 2,6820 | 2,8440 | 2,3040 | 2,5380 | 2,5380 | - |
| 12 apr 2024 | 2,4300 | 3,0960 | 2,2860 | 2,9160 | 2,9160 | - |
| 11 apr 2024 | 2,5020 | 2,6280 | 2,4120 | 2,4120 | 2,4120 | - |
| 10 apr 2024 | 2,2680 | 2,2680 | 2,1960 | 2,2500 | 2,2500 | - |
| 09 apr 2024 | 2,2680 | 2,2860 | 2,1960 | 2,2500 | 2,2500 | - |
| 08 apr 2024 | 2,2500 | 2,3220 | 2,1600 | 2,2320 | 2,2320 | - |
| 05 apr 2024 | 2,0700 | 2,2500 | 2,0700 | 2,2500 | 2,2500 | - |
| 04 apr 2024 | 2,2680 | 2,2680 | 2,1780 | 2,1960 | 2,1960 | - |
| 03 apr 2024 | 2,3220 | 2,3220 | 2,1240 | 2,2140 | 2,2140 | - |
| 02 apr 2024 | 2,3940 | 2,4660 | 2,2500 | 2,3760 | 2,3760 | - |
| 28 mar 2024 | 2,3184 | 2,3724 | 2,2464 | 2,3724 | 2,3724 | - |
| 27 mar 2024 | 2,2140 | 2,3220 | 2,2140 | 2,2536 | 2,2536 | - |
| 26 mar 2024 | 2,2608 | 2,3148 | 2,2356 | 2,2356 | 2,2356 | - |
| 25 mar 2024 | 2,2860 | 2,4264 | 2,2284 | 2,2536 | 2,2536 | - |
| 22 mar 2024 | 2,2644 | 2,3256 | 2,2644 | 2,2896 | 2,2896 | - |
| 21 mar 2024 | 2,2932 | 2,3256 | 2,2536 | 2,2608 | 2,2608 | - |
| 20 mar 2024 | 2,2176 | 2,3256 | 2,2176 | 2,2896 | 2,2896 | - |
| 19 mar 2024 | 2,2716 | 2,3256 | 2,1816 | 2,2248 | 2,2248 | - |
| 18 mar 2024 | 2,3184 | 2,3688 | 2,2860 | 2,3688 | 2,3688 | - |
| 15 mar 2024 | 2,2860 | 2,3616 | 2,2860 | 2,3580 | 2,3580 | - |
| 14 mar 2024 | 2,4840 | 2,5920 | 2,3076 | 2,3796 | 2,3796 | - |
| 13 mar 2024 | 2,4624 | 2,6892 | 2,4516 | 2,4516 | 2,4516 | - |
| 12 mar 2024 | 2,4084 | 2,5236 | 2,4084 | 2,5236 | 2,5236 | - |
| 11 mar 2024 | 2,3940 | 2,4984 | 2,3868 | 2,4444 | 2,4444 | - |
| 08 mar 2024 | 2,4516 | 2,5452 | 2,4264 | 2,4264 | 2,4264 | - |
| 07 mar 2024 | 2,5416 | 2,5596 | 2,4588 | 2,4588 | 2,4588 | - |
| 06 mar 2024 | 2,6424 | 2,6784 | 2,5488 | 2,5560 | 2,5560 | - |
| 05 mar 2024 | 2,7288 | 2,7288 | 2,6244 | 2,6460 | 2,6460 | - |
| 04 mar 2024 | 2,7756 | 2,7756 | 2,6928 | 2,7324 | 2,7324 | - |
| 01 mar 2024 | 2,7612 | 2,8368 | 2,7324 | 2,7576 | 2,7576 | - |
| 29 feb 2024 | 2,7900 | 2,8548 | 2,6820 | 2,8116 | 2,8116 | - |
| 28 feb 2024 | 2,7504 | 2,8296 | 2,7180 | 2,7900 | 2,7900 | - |
| 27 feb 2024 | 2,6244 | 2,7612 | 2,5956 | 2,7612 | 2,7612 | - |
| 26 feb 2024 | 2,6640 | 2,6856 | 2,5848 | 2,6100 | 2,6100 | - |
| 23 feb 2024 | 2,7648 | 2,8944 | 2,6604 | 2,6676 | 2,6676 | - |
| 22 feb 2024 | 2,7468 | 2,8260 | 2,7360 | 2,7936 | 2,7936 | - |
| 21 feb 2024 | 2,8476 | 2,9628 | 2,7900 | 2,8440 | 2,8440 | - |
| 20 feb 2024 | 2,9160 | 2,9988 | 2,9088 | 2,9484 | 2,9484 | - |
| 19 feb 2024 | 2,9124 | 2,9844 | 2,9124 | 2,9124 | 2,9124 | - |
| 16 feb 2024 | 3,0276 | 3,1032 | 2,9484 | 2,9484 | 2,9484 | - |
| 15 feb 2024 | 2,5776 | 3,0276 | 2,5776 | 2,9988 | 2,9988 | - |
| 14 feb 2024 | 2,6928 | 2,7288 | 2,6532 | 2,7000 | 2,7000 | - |
| 13 feb 2024 | 2,6640 | 2,6856 | 2,5524 | 2,6100 | 2,6100 | - |
| 12 feb 2024 | 2,6028 | 2,7540 | 2,5992 | 2,6640 | 2,6640 | - |
| 09 feb 2024 | 2,5128 | 2,6100 | 2,5128 | 2,6028 | 2,6028 | - |
| 08 feb 2024 | 2,4516 | 2,7864 | 2,2788 | 2,5488 | 2,5488 | - |
| 07 feb 2024 | 2,4300 | 3,2220 | 2,4264 | 2,4732 | 2,4732 | - |
| 06 feb 2024 | 2,8476 | 2,8476 | 2,3688 | 2,6676 | 2,6676 | - |
| 05 feb 2024 | 2,8728 | 3,0168 | 2,8044 | 2,8116 | 2,8116 | - |
| 02 feb 2024 | 2,9016 | 3,0816 | 2,8692 | 2,8836 | 2,8836 | - |
| 01 feb 2024 | 2,9376 | 3,1752 | 2,8836 | 2,9484 | 2,9484 | - |
| *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.