Italia markets open in 58 minutes
Dow Jones
39.134,76 +299,90 (+0,77%) Nasdaq
17.721,59 -140,64 (-0,79%) Nikkei 225
38.614,94 -18,08 (-0,05%) EUR/USD
1,0720 +0,0014 (+0,13%) Bitcoin EUR
60.295,23 -813,11 (-1,33%) CMC Crypto 200
1.352,84 -7,48 (-0,55%)
Recon Technology Ltd (HRC1.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:11AM CEST. Mercato aperto.
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 giu 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3700 | 1,3700 | 390 |
| 19 giu 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 18 giu 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 17 giu 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 14 giu 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 13 giu 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 12 giu 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 11 giu 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 10 giu 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 07 giu 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 06 giu 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 05 giu 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 04 giu 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 03 giu 2024 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | - |
| 31 mag 2024 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | - |
| 30 mag 2024 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | - |
| 29 mag 2024 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | - |
| 28 mag 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 27 mag 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 24 mag 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 23 mag 2024 | 1,5150 | 1,5150 | 1,4600 | 1,4600 | 1,4600 | 81 |
| 22 mag 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | - |
| 21 mag 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | - |
| 20 mag 2024 | 1,5850 | 1,5850 | 1,5150 | 1,5150 | 1,5150 | 44 |
| 17 mag 2024 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | - |
| 16 mag 2024 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | - |
| 15 mag 2024 | 1,6900 | 1,6900 | 1,5850 | 1,5850 | 1,5850 | 111 |
| 14 mag 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 13 mag 2024 | 1,7208 | 1,7208 | 1,7208 | 1,7208 | 1,7208 | - |
| 10 mag 2024 | 1,7572 | 1,7572 | 1,7572 | 1,7572 | 1,7572 | - |
| 09 mag 2024 | 1,7890 | 1,7890 | 1,7890 | 1,7890 | 1,7890 | - |
| 08 mag 2024 | 1,7890 | 1,7890 | 1,7890 | 1,7890 | 1,7890 | - |
| 07 mag 2024 | 1,7890 | 1,7890 | 1,7890 | 1,7890 | 1,7890 | 12 |
| 06 mag 2024 | 1,6008 | 1,6008 | 1,6008 | 1,6008 | 1,6008 | - |
| 03 mag 2024 | 1,5932 | 1,6008 | 1,5932 | 1,6008 | 1,6008 | 1 |
| 02 mag 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 02 mag 2024 | 1:18 Frazionamento azionario | |||||
| 30 apr 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 29 apr 2024 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | - |
| 26 apr 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 25 apr 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 24 apr 2024 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | - |
| 23 apr 2024 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | - |
| 22 apr 2024 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | - |
| 19 apr 2024 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | - |
| 18 apr 2024 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | - |
| 17 apr 2024 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | - |
| 16 apr 2024 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | - |
| 15 apr 2024 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | - |
| 12 apr 2024 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | - |
| 11 apr 2024 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | - |
| 10 apr 2024 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | - |
| 09 apr 2024 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | - |
| 08 apr 2024 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | - |
| 05 apr 2024 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | - |
| 04 apr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 03 apr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 02 apr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 28 mar 2024 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | - |
| 27 mar 2024 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | - |
| 26 mar 2024 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | - |
| 25 mar 2024 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | - |
| 22 mar 2024 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | - |
| 21 mar 2024 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | - |
| 20 mar 2024 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | 2,3436 | - |
| 19 mar 2024 | 2,4336 | 2,4336 | 2,4336 | 2,4336 | 2,4336 | - |
| 18 mar 2024 | 2,4480 | 2,4480 | 2,4480 | 2,4480 | 2,4480 | - |
| 15 mar 2024 | 2,5164 | 2,5164 | 2,5164 | 2,5164 | 2,5164 | - |
| 14 mar 2024 | 2,5164 | 2,5164 | 2,5164 | 2,5164 | 2,5164 | - |
| 13 mar 2024 | 2,5164 | 2,5164 | 2,5164 | 2,5164 | 2,5164 | - |
| 12 mar 2024 | 2,5164 | 2,5164 | 2,5164 | 2,5164 | 2,5164 | - |
| 11 mar 2024 | 2,5164 | 2,5164 | 2,5164 | 2,5164 | 2,5164 | - |
| 08 mar 2024 | 2,5668 | 2,5668 | 2,5668 | 2,5668 | 2,5668 | - |
| 07 mar 2024 | 2,6604 | 2,6604 | 2,6604 | 2,6604 | 2,6604 | - |
| 06 mar 2024 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | - |
| 05 mar 2024 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | - |
| 04 mar 2024 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | - |
| 01 mar 2024 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | - |
| 29 feb 2024 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | - |
| 28 feb 2024 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | - |
| 27 feb 2024 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | 2,7504 | - |
| 26 feb 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 23 feb 2024 | 2,8836 | 2,8836 | 2,8836 | 2,8836 | 2,8836 | - |
| 22 feb 2024 | 2,8836 | 2,8836 | 2,8836 | 2,8836 | 2,8836 | - |
| 21 feb 2024 | 2,9448 | 2,9448 | 2,9448 | 2,9448 | 2,9448 | - |
| 20 feb 2024 | 2,9448 | 2,9448 | 2,9448 | 2,9448 | 2,9448 | - |
| 19 feb 2024 | 2,9448 | 2,9448 | 2,9448 | 2,9448 | 2,9448 | - |
| 16 feb 2024 | 2,9448 | 2,9448 | 2,9448 | 2,9448 | 2,9448 | - |
| 15 feb 2024 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | - |
| 14 feb 2024 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | 2,5560 | - |
| 13 feb 2024 | 2,5488 | 2,5488 | 2,5488 | 2,5488 | 2,5488 | - |
| 12 feb 2024 | 2,5488 | 2,5488 | 2,5488 | 2,5488 | 2,5488 | - |
| 09 feb 2024 | 2,5488 | 2,5488 | 2,5488 | 2,5488 | 2,5488 | - |
| 08 feb 2024 | 2,5488 | 2,5488 | 2,5488 | 2,5488 | 2,5488 | - |
| 07 feb 2024 | 2,5488 | 2,5488 | 2,5488 | 2,5488 | 2,5488 | - |
| 06 feb 2024 | 2,8224 | 2,8224 | 2,8224 | 2,8224 | 2,8224 | - |
| 05 feb 2024 | 3,0024 | 3,0024 | 3,0024 | 3,0024 | 3,0024 | - |
| 02 feb 2024 | 3,0384 | 3,0384 | 3,0384 | 3,0384 | 3,0384 | - |
| 01 feb 2024 | 3,0816 | 3,0816 | 3,0816 | 3,0816 | 3,0816 | - |
| 31 gen 2024 | 3,2868 | 3,2868 | 3,2868 | 3,2868 | 3,2868 | - |
| *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.