Italia markets close in 43 minutes
FTSE MIB
33.187,80 +0,91 (+0,00%) Dow Jones
39.430,03 +265,97 (+0,68%) Nasdaq
17.968,41 +109,72 (+0,61%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,23 -0,51 (-0,62%) Bitcoin EUR
56.811,83 -1.114,91 (-1,92%)
China Shenhua Energy Co Ltd (IKF.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:03AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 4,2630 | 4,2630 | 4,2630 | 4,2630 | 4,2630 | 120 |
| 27 giu 2024 | 4,2570 | 4,2570 | 4,2570 | 4,2570 | 4,2570 | - |
| 27 giu 2024 | 2.491 Dividendo | |||||
| 26 giu 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 2,2090 | - |
| 25 giu 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 2,2090 | - |
| 24 giu 2024 | 4,7190 | 4,7190 | 4,7190 | 4,7190 | 2,2179 | - |
| 21 giu 2024 | 4,7190 | 4,7190 | 4,7190 | 4,7190 | 2,2179 | - |
| 20 giu 2024 | 4,7190 | 4,7190 | 4,7190 | 4,7190 | 2,2179 | - |
| 19 giu 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 2,1996 | - |
| 18 giu 2024 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | 2,1658 | - |
| 17 giu 2024 | 4,6480 | 4,6480 | 4,5870 | 4,5870 | 2,1559 | 120 |
| 14 giu 2024 | 4,7570 | 4,7570 | 4,7570 | 4,7570 | 2,2358 | - |
| 13 giu 2024 | 4,6790 | 4,7820 | 4,6790 | 4,7820 | 2,2475 | 2.200 |
| 12 giu 2024 | 4,6700 | 4,6790 | 4,6700 | 4,6790 | 2,1991 | 212 |
| 11 giu 2024 | 4,6210 | 4,6210 | 4,6210 | 4,6210 | 2,1719 | - |
| 10 giu 2024 | 4,6830 | 4,6830 | 4,6390 | 4,6390 | 2,1803 | 1.678 |
| 07 giu 2024 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | 2,1850 | - |
| 06 giu 2024 | 4,5610 | 4,6800 | 4,5610 | 4,6800 | 2,1996 | 100 |
| 05 giu 2024 | 4,4470 | 4,4470 | 4,4470 | 4,4470 | 2,0901 | - |
| 04 giu 2024 | 4,4430 | 4,4430 | 4,4430 | 4,4430 | 2,0882 | - |
| 03 giu 2024 | 4,4830 | 4,4830 | 4,4830 | 4,4830 | 2,1070 | - |
| 31 mag 2024 | 4,4830 | 4,4830 | 4,4830 | 4,4830 | 2,1070 | - |
| 30 mag 2024 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | 2,0896 | - |
| 29 mag 2024 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | 2,0896 | - |
| 28 mag 2024 | 4,3830 | 4,3830 | 4,3830 | 4,3830 | 2,0600 | - |
| 27 mag 2024 | 4,3040 | 4,3040 | 4,3040 | 4,3040 | 2,0229 | - |
| 24 mag 2024 | 4,3040 | 4,3040 | 4,3040 | 4,3040 | 2,0229 | - |
| 23 mag 2024 | 4,3040 | 4,3040 | 4,3040 | 4,3040 | 2,0229 | - |
| 22 mag 2024 | 4,3040 | 4,3040 | 4,3040 | 4,3040 | 2,0229 | - |
| 21 mag 2024 | 4,3040 | 4,3040 | 4,3040 | 4,3040 | 2,0229 | - |
| 20 mag 2024 | 4,2530 | 4,2530 | 4,2530 | 4,2530 | 1,9989 | - |
| 17 mag 2024 | 4,2530 | 4,2530 | 4,2530 | 4,2530 | 1,9989 | - |
| 16 mag 2024 | 4,2530 | 4,2530 | 4,2530 | 4,2530 | 1,9989 | - |
| 15 mag 2024 | 4,2630 | 4,2630 | 4,2630 | 4,2630 | 2,0036 | - |
| 14 mag 2024 | 4,2630 | 4,2630 | 4,2630 | 4,2630 | 2,0036 | 1.000 |
| 13 mag 2024 | 4,2550 | 4,2550 | 4,2550 | 4,2550 | 1,9998 | - |
| 10 mag 2024 | 4,2550 | 4,2550 | 4,2550 | 4,2550 | 1,9998 | - |
| 09 mag 2024 | 4,0570 | 4,0570 | 4,0570 | 4,0570 | 1,9068 | - |
| 08 mag 2024 | 4,0570 | 4,0570 | 4,0570 | 4,0570 | 1,9068 | - |
| 07 mag 2024 | 3,9810 | 3,9810 | 3,9810 | 3,9810 | 1,8711 | - |
| 06 mag 2024 | 3,9470 | 3,9470 | 3,9470 | 3,9470 | 1,8551 | - |
| 03 mag 2024 | 3,9470 | 3,9470 | 3,9470 | 3,9470 | 1,8551 | - |
| 02 mag 2024 | 3,8620 | 3,9470 | 3,8620 | 3,9470 | 1,8551 | 1.898 |
| 30 apr 2024 | 3,8620 | 3,8620 | 3,8620 | 3,8620 | 1,8151 | - |
| 29 apr 2024 | 3,7780 | 3,7780 | 3,7780 | 3,7780 | 1,7757 | - |
| 26 apr 2024 | 3,7780 | 3,7780 | 3,7780 | 3,7780 | 1,7757 | - |
| 25 apr 2024 | 3,7890 | 3,7890 | 3,7690 | 3,7690 | 1,7714 | 2.000 |
| 24 apr 2024 | 3,7890 | 3,7890 | 3,7890 | 3,7890 | 1,7808 | - |
| 23 apr 2024 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | 1,7945 | - |
| 22 apr 2024 | 3,8190 | 3,8190 | 3,8190 | 3,8190 | 1,7949 | - |
| 19 apr 2024 | 3,8890 | 3,8890 | 3,8890 | 3,8890 | 1,8278 | - |
| 18 apr 2024 | 3,9420 | 3,9420 | 3,8530 | 3,8530 | 1,8109 | 1.000 |
| 17 apr 2024 | 3,9440 | 3,9440 | 3,9440 | 3,9440 | 1,8537 | - |
| 16 apr 2024 | 3,9440 | 3,9440 | 3,9440 | 3,9440 | 1,8537 | - |
| 15 apr 2024 | 3,9020 | 3,9020 | 3,9020 | 3,9020 | 1,8339 | - |
| 12 apr 2024 | 3,8430 | 3,8430 | 3,8430 | 3,8430 | 1,8062 | - |
| 11 apr 2024 | 3,8430 | 3,8430 | 3,8430 | 3,8430 | 1,8062 | - |
| 10 apr 2024 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | 1,7733 | - |
| 09 apr 2024 | 3,7220 | 3,7220 | 3,7220 | 3,7220 | 1,7493 | - |
| 08 apr 2024 | 3,7220 | 3,7220 | 3,7220 | 3,7220 | 1,7493 | - |
| 05 apr 2024 | 3,7140 | 3,7140 | 3,7140 | 3,7140 | 1,7456 | - |
| 04 apr 2024 | 3,7130 | 3,7140 | 3,6260 | 3,7140 | 1,7456 | 6.000 |
| 03 apr 2024 | 3,7130 | 3,7130 | 3,7130 | 3,7130 | 1,7451 | - |
| 02 apr 2024 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | 1,7362 | - |
| 28 mar 2024 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 1,6896 | - |
| 27 mar 2024 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | 1,6737 | - |
| 26 mar 2024 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | 1,6737 | - |
| 25 mar 2024 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | 1,6737 | - |
| 22 mar 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 1,6638 | - |
| 21 mar 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 1,6638 | - |
| 20 mar 2024 | 3,4840 | 3,4840 | 3,4840 | 3,4840 | 1,6375 | - |
| 19 mar 2024 | 3,4840 | 3,4840 | 3,4840 | 3,4840 | 1,6375 | - |
| 18 mar 2024 | 3,4840 | 3,4840 | 3,4840 | 3,4840 | 1,6375 | - |
| 15 mar 2024 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | 1,6629 | - |
| 14 mar 2024 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | 1,6629 | - |
| 13 mar 2024 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | 1,6530 | - |
| 12 mar 2024 | 3,5140 | 3,5140 | 3,5140 | 3,5140 | 1,6516 | - |
| 11 mar 2024 | 3,5140 | 3,5140 | 3,5140 | 3,5140 | 1,6516 | - |
| 08 mar 2024 | 3,6290 | 3,6290 | 3,6290 | 3,6290 | 1,7056 | - |
| 07 mar 2024 | 3,6290 | 3,6290 | 3,6290 | 3,6290 | 1,7056 | - |
| 06 mar 2024 | 3,6290 | 3,6290 | 3,6290 | 3,6290 | 1,7056 | - |
| 05 mar 2024 | 3,6290 | 3,6290 | 3,6290 | 3,6290 | 1,7056 | - |
| 04 mar 2024 | 3,6290 | 3,6290 | 3,6290 | 3,6290 | 1,7056 | - |
| 01 mar 2024 | 3,6110 | 3,6110 | 3,6110 | 3,6110 | 1,6972 | - |
| 29 feb 2024 | 3,6110 | 3,6110 | 3,6110 | 3,6110 | 1,6972 | - |
| 28 feb 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 1,7343 | - |
| 27 feb 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 1,7343 | - |
| 26 feb 2024 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | 1,7413 | - |
| 23 feb 2024 | 3,7330 | 3,7330 | 3,7330 | 3,7330 | 1,7545 | - |
| 22 feb 2024 | 3,7270 | 3,8070 | 3,7270 | 3,7330 | 1,7545 | 3.000 |
| 21 feb 2024 | 3,6530 | 3,6530 | 3,6530 | 3,6530 | 1,7169 | - |
| 20 feb 2024 | 3,6530 | 3,6530 | 3,6530 | 3,6530 | 1,7169 | - |
| 19 feb 2024 | 3,6530 | 3,6530 | 3,6530 | 3,6530 | 1,7169 | - |
| 16 feb 2024 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | 1,6770 | - |
| 15 feb 2024 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | 1,6770 | - |
| 14 feb 2024 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | 1,6770 | - |
| 13 feb 2024 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | 1,6770 | - |
| 12 feb 2024 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | 1,6770 | - |
| 09 feb 2024 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | 1,6770 | - |
| 08 feb 2024 | 3,5710 | 3,5710 | 3,5710 | 3,5710 | 1,6784 | - |
| *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.