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
60.246,35 +152,79 (+0,25%)
Recon Technology Ltd (HRC1.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:30PM 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 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 20 giu 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 19 giu 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 18 giu 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 17 giu 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 14 giu 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 13 giu 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 12 giu 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 11 giu 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 10 giu 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 07 giu 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 06 giu 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 05 giu 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 04 giu 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 03 giu 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 31 mag 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 30 mag 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 29 mag 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 28 mag 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 27 mag 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 24 mag 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 23 mag 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 22 mag 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 21 mag 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 20 mag 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 17 mag 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 16 mag 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 15 mag 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 14 mag 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 13 mag 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 10 mag 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 09 mag 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 08 mag 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 07 mag 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 06 mag 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 03 mag 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 02 mag 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 02 mag 2024 | 1:18 Frazionamento azionario | |||||
| 30 apr 2024 | 1,5210 | 1,5750 | 1,4130 | 1,5570 | 1,5570 | - |
| 29 apr 2024 | 1,4490 | 1,4580 | 1,3500 | 1,4580 | 1,4580 | - |
| 26 apr 2024 | 1,2420 | 1,5840 | 1,2420 | 1,5840 | 1,5840 | - |
| 25 apr 2024 | 1,3860 | 1,4400 | 1,3050 | 1,3140 | 1,3140 | - |
| 24 apr 2024 | 1,6110 | 1,6110 | 1,2780 | 1,3230 | 1,3230 | - |
| 23 apr 2024 | 1,6830 | 1,6830 | 1,6110 | 1,6110 | 1,6110 | - |
| 22 apr 2024 | 1,7550 | 1,7640 | 1,6560 | 1,7010 | 1,7010 | - |
| 19 apr 2024 | 1,5660 | 1,6470 | 1,5660 | 1,6470 | 1,6470 | - |
| 18 apr 2024 | 1,5210 | 1,7910 | 1,5210 | 1,5930 | 1,5930 | - |
| 17 apr 2024 | 1,7460 | 1,7460 | 1,5840 | 1,6200 | 1,6200 | - |
| 16 apr 2024 | 2,1420 | 2,1780 | 1,9440 | 1,9980 | 1,9980 | - |
| 15 apr 2024 | 2,4300 | 2,4480 | 2,2500 | 2,2500 | 2,2500 | - |
| 12 apr 2024 | 2,3040 | 2,9160 | 2,1600 | 2,9160 | 2,9160 | - |
| 11 apr 2024 | 2,4660 | 2,4660 | 2,2860 | 2,2860 | 2,2860 | - |
| 10 apr 2024 | 2,1600 | 2,1600 | 2,0880 | 2,1060 | 2,1060 | - |
| 09 apr 2024 | 2,1600 | 2,1600 | 2,0520 | 2,1240 | 2,1240 | - |
| 08 apr 2024 | 2,1240 | 2,2140 | 2,0340 | 2,0520 | 2,0520 | - |
| 05 apr 2024 | 1,9620 | 2,0880 | 1,9620 | 2,0880 | 2,0880 | - |
| 04 apr 2024 | 2,1420 | 2,1420 | 2,0520 | 2,0520 | 2,0520 | - |
| 03 apr 2024 | 2,1960 | 2,1960 | 2,0340 | 2,0700 | 2,0700 | - |
| 02 apr 2024 | 2,2680 | 2,3040 | 2,1600 | 2,1600 | 2,1600 | - |
| 28 mar 2024 | 2,0736 | 2,2536 | 2,0736 | 2,2536 | 2,2536 | - |
| 27 mar 2024 | 2,1096 | 2,1888 | 2,1096 | 2,1636 | 2,1636 | - |
| 26 mar 2024 | 2,1024 | 2,1780 | 2,1024 | 2,1420 | 2,1420 | - |
| 25 mar 2024 | 2,1096 | 2,2032 | 2,1096 | 2,1600 | 2,1600 | - |
| 22 mar 2024 | 2,1384 | 2,1780 | 2,1384 | 2,1780 | 2,1780 | - |
| 21 mar 2024 | 2,1348 | 2,2716 | 2,1096 | 2,1564 | 2,1564 | - |
| 20 mar 2024 | 2,0844 | 2,1672 | 2,0844 | 2,1564 | 2,1564 | - |
| 19 mar 2024 | 2,1456 | 2,1960 | 2,0664 | 2,0664 | 2,0664 | - |
| 18 mar 2024 | 2,0988 | 2,2248 | 2,0988 | 2,2140 | 2,2140 | - |
| 15 mar 2024 | 2,2680 | 2,2680 | 2,1888 | 2,2212 | 2,2212 | - |
| 14 mar 2024 | 2,3364 | 2,4120 | 2,2212 | 2,2212 | 2,2212 | - |
| 13 mar 2024 | 2,3256 | 2,4624 | 2,3112 | 2,3112 | 2,3112 | - |
| 12 mar 2024 | 2,2752 | 2,3724 | 2,2752 | 2,3724 | 2,3724 | - |
| 11 mar 2024 | 2,2860 | 2,3328 | 2,2824 | 2,3112 | 2,3112 | - |
| 08 mar 2024 | 2,3148 | 2,3508 | 2,3148 | 2,3508 | 2,3508 | - |
| 07 mar 2024 | 2,4012 | 2,4120 | 2,3400 | 2,3688 | 2,3688 | - |
| 06 mar 2024 | 2,4948 | 2,5344 | 2,3760 | 2,3760 | 2,3760 | - |
| 05 mar 2024 | 2,5740 | 2,5740 | 2,5092 | 2,5128 | 2,5128 | - |
| 04 mar 2024 | 2,6172 | 2,6172 | 2,5560 | 2,5920 | 2,5920 | - |
| 01 mar 2024 | 2,6100 | 2,6280 | 2,5488 | 2,6280 | 2,6280 | - |
| 29 feb 2024 | 2,6352 | 2,6748 | 2,5380 | 2,6460 | 2,6460 | - |
| 28 feb 2024 | 2,5956 | 2,6676 | 2,5776 | 2,6676 | 2,6676 | - |
| 27 feb 2024 | 2,4804 | 2,5704 | 2,4768 | 2,5704 | 2,5704 | - |
| 26 feb 2024 | 2,5128 | 2,5128 | 2,4768 | 2,4768 | 2,4768 | - |
| 23 feb 2024 | 2,6100 | 2,7432 | 2,5704 | 2,5956 | 2,5956 | - |
| 22 feb 2024 | 2,6028 | 2,6964 | 2,6028 | 2,6964 | 2,6964 | - |
| 21 feb 2024 | 2,6892 | 2,7648 | 2,6892 | 2,7324 | 2,7324 | - |
| 20 feb 2024 | 2,7468 | 2,8368 | 2,7144 | 2,7216 | 2,7216 | - |
| 19 feb 2024 | 2,7504 | 2,7540 | 2,7504 | 2,7540 | 2,7540 | - |
| 16 feb 2024 | 2,9304 | 3,0528 | 2,7540 | 2,7540 | 2,7540 | - |
| 15 feb 2024 | 2,4372 | 2,7432 | 2,4372 | 2,7432 | 2,7432 | - |
| 14 feb 2024 | 2,5452 | 2,8296 | 2,5344 | 2,5740 | 2,5740 | - |
| 13 feb 2024 | 2,5128 | 2,5128 | 2,4552 | 2,5092 | 2,5092 | - |
| 12 feb 2024 | 2,4588 | 2,5452 | 2,4552 | 2,5452 | 2,5452 | - |
| 09 feb 2024 | 2,3724 | 2,4336 | 2,3724 | 2,4300 | 2,4300 | - |
| 08 feb 2024 | 2,3148 | 2,5452 | 2,2140 | 2,4732 | 2,4732 | - |
| 07 feb 2024 | 2,2968 | 2,8008 | 2,2968 | 2,4372 | 2,4372 | - |
| 06 feb 2024 | 2,4552 | 2,4552 | 2,3832 | 2,4084 | 2,4084 | - |
| 05 feb 2024 | 2,7036 | 2,7324 | 2,6460 | 2,6460 | 2,6460 | - |
| 02 feb 2024 | 2,7396 | 2,7396 | 2,7180 | 2,7180 | 2,7180 | - |
| 01 feb 2024 | 2,7756 | 2,7864 | 2,7720 | 2,7792 | 2,7792 | - |
| *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.