Italia markets close in 3 hours 32 minutes
FTSE MIB
33.800,95 +64,55 (+0,19%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,28 +0,33 (+0,42%) Bitcoin EUR
55.261,11 +842,30 (+1,55%)
China Shenhua Energy Co Ltd (IKF.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:30PM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,8990 | 3,8990 | 3,8800 | 3,8800 | 3,8800 | 1.000 |
| 02 mag 2024 | 3,8160 | 3,8260 | 3,8110 | 3,8220 | 3,8220 | - |
| 30 apr 2024 | 3,8430 | 3,8430 | 3,8200 | 3,8220 | 3,8220 | - |
| 29 apr 2024 | 3,7620 | 3,8090 | 3,7620 | 3,8090 | 3,8090 | - |
| 26 apr 2024 | 3,7530 | 3,7600 | 3,7400 | 3,7490 | 3,7490 | - |
| 25 apr 2024 | 3,7590 | 3,7590 | 3,7230 | 3,7260 | 3,7260 | - |
| 24 apr 2024 | 3,6960 | 3,7010 | 3,6960 | 3,6990 | 3,6990 | - |
| 23 apr 2024 | 3,7200 | 3,7390 | 3,7020 | 3,7030 | 3,7030 | - |
| 22 apr 2024 | 3,7250 | 3,7250 | 3,6730 | 3,6730 | 3,6730 | - |
| 19 apr 2024 | 3,8730 | 3,9020 | 3,8730 | 3,9020 | 3,9020 | - |
| 18 apr 2024 | 3,8500 | 3,8530 | 3,8370 | 3,8380 | 3,8380 | - |
| 17 apr 2024 | 3,8520 | 3,8520 | 3,8320 | 3,8320 | 3,8320 | - |
| 16 apr 2024 | 3,9000 | 3,9000 | 3,8640 | 3,8720 | 3,8720 | - |
| 15 apr 2024 | 3,8790 | 3,8790 | 3,8420 | 3,8420 | 3,8420 | - |
| 12 apr 2024 | 3,8050 | 3,8050 | 3,7700 | 3,7700 | 3,7700 | - |
| 11 apr 2024 | 3,8230 | 3,8540 | 3,8230 | 3,8540 | 3,8540 | - |
| 10 apr 2024 | 3,7590 | 3,9030 | 3,7580 | 3,7720 | 3,7720 | 1.000 |
| 09 apr 2024 | 3,6720 | 3,6750 | 3,6670 | 3,6690 | 3,6690 | - |
| 08 apr 2024 | 3,6980 | 3,6980 | 3,6800 | 3,6800 | 3,6800 | - |
| 05 apr 2024 | 3,6270 | 3,6350 | 3,6250 | 3,6350 | 3,6350 | - |
| 04 apr 2024 | 3,6550 | 3,6550 | 3,5990 | 3,5990 | 3,5990 | - |
| 03 apr 2024 | 3,6990 | 3,6990 | 3,6750 | 3,6750 | 3,6750 | - |
| 02 apr 2024 | 3,8250 | 3,8250 | 3,6090 | 3,6610 | 3,6610 | 1.000 |
| 28 mar 2024 | 3,5800 | 3,5850 | 3,5800 | 3,5810 | 3,5810 | - |
| 27 mar 2024 | 3,5240 | 3,5270 | 3,5190 | 3,5260 | 3,5260 | - |
| 26 mar 2024 | 3,5170 | 3,5170 | 3,4890 | 3,4990 | 3,4990 | - |
| 25 mar 2024 | 3,5470 | 3,5470 | 3,4680 | 3,4680 | 3,4680 | - |
| 22 mar 2024 | 3,4900 | 3,4900 | 3,4800 | 3,4800 | 3,4800 | - |
| 21 mar 2024 | 3,5190 | 3,5510 | 3,5190 | 3,5510 | 3,5510 | - |
| 20 mar 2024 | 3,4190 | 3,4200 | 3,4160 | 3,4170 | 3,4170 | - |
| 19 mar 2024 | 3,4320 | 3,4440 | 3,4320 | 3,4440 | 3,4440 | - |
| 18 mar 2024 | 3,3960 | 3,5000 | 3,3890 | 3,4100 | 3,4100 | 1.000 |
| 15 mar 2024 | 3,4560 | 3,4640 | 3,4520 | 3,4520 | 3,4520 | - |
| 14 mar 2024 | 3,5230 | 3,5230 | 3,5090 | 3,5090 | 3,5090 | - |
| 13 mar 2024 | 3,5030 | 3,5270 | 3,5030 | 3,5270 | 3,5270 | - |
| 12 mar 2024 | 3,4540 | 3,4770 | 3,4540 | 3,4630 | 3,4630 | - |
| 11 mar 2024 | 3,4260 | 3,4260 | 3,4140 | 3,4190 | 3,4190 | - |
| 08 mar 2024 | 3,5730 | 3,5730 | 3,5700 | 3,5710 | 3,5710 | - |
| 07 mar 2024 | 3,6050 | 3,6150 | 3,6050 | 3,6060 | 3,6060 | - |
| 06 mar 2024 | 3,5980 | 3,6070 | 3,5980 | 3,6030 | 3,6030 | - |
| 05 mar 2024 | 3,5760 | 3,5760 | 3,5500 | 3,5500 | 3,5500 | - |
| 04 mar 2024 | 3,6140 | 3,6140 | 3,5690 | 3,5690 | 3,5690 | - |
| 01 mar 2024 | 3,5450 | 3,5450 | 3,5300 | 3,5330 | 3,5330 | - |
| 29 feb 2024 | 3,5280 | 3,5280 | 3,4940 | 3,5050 | 3,5050 | - |
| 28 feb 2024 | 3,6290 | 3,6550 | 3,6150 | 3,6180 | 3,6180 | - |
| 27 feb 2024 | 3,5960 | 3,6040 | 3,5950 | 3,5950 | 3,5950 | - |
| 26 feb 2024 | 3,6170 | 3,6170 | 3,5440 | 3,5940 | 3,5940 | - |
| 23 feb 2024 | 3,6700 | 3,6750 | 3,6360 | 3,6410 | 3,6410 | - |
| 22 feb 2024 | 3,7120 | 3,7260 | 3,6920 | 3,6920 | 3,6920 | - |
| 21 feb 2024 | 3,5890 | 3,5890 | 3,5700 | 3,5700 | 3,5700 | - |
| 20 feb 2024 | 3,5960 | 3,5990 | 3,5890 | 3,5900 | 3,5900 | - |
| 19 feb 2024 | 3,6290 | 3,6320 | 3,6240 | 3,6280 | 3,6280 | - |
| 16 feb 2024 | 3,4860 | 3,4950 | 3,4860 | 3,4920 | 3,4920 | - |
| 15 feb 2024 | 3,4870 | 3,4950 | 3,4850 | 3,4900 | 3,4900 | - |
| 14 feb 2024 | 3,4890 | 3,4900 | 3,4800 | 3,4800 | 3,4800 | - |
| 13 feb 2024 | 3,4690 | 3,4690 | 3,4690 | 3,4690 | 3,4690 | - |
| 12 feb 2024 | 3,4690 | 3,4690 | 3,4690 | 3,4690 | 3,4690 | - |
| 09 feb 2024 | 3,4730 | 3,4770 | 3,4690 | 3,4710 | 3,4710 | - |
| 08 feb 2024 | 3,4880 | 3,4920 | 3,4860 | 3,4860 | 3,4860 | - |
| 07 feb 2024 | 3,5640 | 3,5660 | 3,5570 | 3,5660 | 3,5660 | - |
| 06 feb 2024 | 3,5290 | 3,5420 | 3,5090 | 3,5090 | 3,5090 | 750 |
| 05 feb 2024 | 3,4720 | 3,4810 | 3,4620 | 3,4810 | 3,4810 | - |
| 02 feb 2024 | 3,4230 | 3,4520 | 3,4230 | 3,4520 | 3,4520 | - |
| 01 feb 2024 | 3,4040 | 3,4060 | 3,3860 | 3,3860 | 3,3860 | - |
| 31 gen 2024 | 3,4310 | 3,4310 | 3,4110 | 3,4160 | 3,4160 | - |
| 30 gen 2024 | 3,3750 | 3,3750 | 3,3430 | 3,3470 | 3,3470 | - |
| 29 gen 2024 | 3,4730 | 3,4980 | 3,4730 | 3,4950 | 3,4950 | - |
| 26 gen 2024 | 3,4520 | 3,4650 | 3,4260 | 3,4650 | 3,4650 | - |
| 25 gen 2024 | 3,4100 | 3,4270 | 3,4080 | 3,4270 | 3,4270 | - |
| 24 gen 2024 | 3,2590 | 3,2890 | 3,2590 | 3,2810 | 3,2810 | - |
| 23 gen 2024 | 3,1410 | 3,1410 | 3,1140 | 3,1250 | 3,1250 | - |
| 22 gen 2024 | 3,0420 | 3,0690 | 3,0420 | 3,0670 | 3,0670 | - |
| 19 gen 2024 | 3,0420 | 3,1090 | 3,0420 | 3,1090 | 3,1090 | - |
| 18 gen 2024 | 3,1860 | 3,2080 | 3,1710 | 3,1710 | 3,1710 | - |
| 17 gen 2024 | 3,2070 | 3,2160 | 3,1550 | 3,2160 | 3,2160 | - |
| 16 gen 2024 | 3,2950 | 3,2950 | 3,2780 | 3,2850 | 3,2850 | - |
| 15 gen 2024 | 3,2780 | 3,2780 | 3,2630 | 3,2630 | 3,2630 | - |
| 12 gen 2024 | 3,2510 | 3,2510 | 3,2040 | 3,2360 | 3,2360 | - |
| 11 gen 2024 | 3,2010 | 3,2010 | 3,1700 | 3,1700 | 3,1700 | - |
| 10 gen 2024 | 3,2700 | 3,2940 | 3,2700 | 3,2860 | 3,2860 | - |
| 09 gen 2024 | 3,2400 | 3,3000 | 3,2270 | 3,2690 | 3,2690 | 350 |
| 08 gen 2024 | 3,2430 | 3,2580 | 3,2430 | 3,2580 | 3,2580 | - |
| 05 gen 2024 | 3,2270 | 3,2270 | 3,2270 | 3,2270 | 3,2270 | - |
| 04 gen 2024 | 3,2370 | 3,2370 | 3,2370 | 3,2370 | 3,2370 | - |
| 03 gen 2024 | 3,1710 | 3,1710 | 3,1530 | 3,1710 | 3,1710 | - |
| 02 gen 2024 | 3,0920 | 3,1130 | 3,0380 | 3,1040 | 3,1040 | - |
| 29 dic 2023 | 3,0300 | 3,0330 | 2,9590 | 2,9640 | 2,9640 | - |
| 28 dic 2023 | 2,9790 | 2,9800 | 2,9510 | 2,9510 | 2,9510 | - |
| 27 dic 2023 | 2,9920 | 2,9940 | 2,9770 | 2,9770 | 2,9770 | - |
| 22 dic 2023 | 2,9720 | 2,9890 | 2,9370 | 2,9660 | 2,9660 | - |
| 21 dic 2023 | 2,8950 | 2,9040 | 2,8920 | 2,9040 | 2,9040 | - |
| 20 dic 2023 | 2,8940 | 2,8950 | 2,8910 | 2,8910 | 2,8910 | - |
| 19 dic 2023 | 2,8920 | 2,8920 | 2,8360 | 2,8360 | 2,8360 | - |
| 18 dic 2023 | 2,9110 | 2,9110 | 2,8550 | 2,9090 | 2,9090 | - |
| 15 dic 2023 | 2,8460 | 2,8570 | 2,8460 | 2,8570 | 2,8570 | - |
| 14 dic 2023 | 2,8100 | 2,8220 | 2,7850 | 2,7850 | 2,7850 | - |
| 13 dic 2023 | 2,8570 | 2,8580 | 2,8530 | 2,8530 | 2,8530 | - |
| 12 dic 2023 | 2,9220 | 2,9220 | 2,8900 | 2,8900 | 2,8900 | - |
| 11 dic 2023 | 2,9220 | 2,9220 | 2,9150 | 2,9150 | 2,9150 | - |
| 08 dic 2023 | 2,8590 | 2,9220 | 2,8590 | 2,8780 | 2,8780 | - |
| *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.