Italia markets open in 3 hours 10 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.913,48 +296,38 (+0,77%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
63.987,16 -608,17 (-0,94%) CMC Crypto 200
1.510,82 -15,60 (-1,02%)
Imperial Oil Ltd (IMP.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:58PM CEST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 63,52 | 63,58 | 62,02 | 63,24 | 63,24 | - |
| 21 mag 2024 | 63,84 | 63,88 | 61,86 | 63,74 | 63,74 | - |
| 20 mag 2024 | 64,18 | 64,40 | 61,86 | 64,40 | 64,40 | - |
| 17 mag 2024 | 63,52 | 64,14 | 62,00 | 64,14 | 64,14 | - |
| 16 mag 2024 | 63,32 | 63,48 | 62,30 | 63,48 | 63,48 | - |
| 15 mag 2024 | 63,72 | 63,72 | 62,84 | 62,98 | 62,98 | - |
| 14 mag 2024 | 64,24 | 64,24 | 63,74 | 63,82 | 63,82 | - |
| 13 mag 2024 | 64,44 | 64,72 | 64,24 | 64,24 | 64,24 | - |
| 10 mag 2024 | 65,10 | 65,30 | 64,92 | 65,30 | 65,30 | - |
| 09 mag 2024 | 64,46 | 65,20 | 64,46 | 65,20 | 65,20 | - |
| 08 mag 2024 | 63,74 | 64,56 | 63,30 | 64,56 | 64,56 | - |
| 07 mag 2024 | 64,06 | 64,06 | 63,66 | 63,78 | 63,78 | - |
| 06 mag 2024 | 63,18 | 64,06 | 63,18 | 64,06 | 64,06 | - |
| 03 mag 2024 | 63,20 | 63,28 | 62,60 | 63,00 | 63,00 | - |
| 02 mag 2024 | 63,02 | 63,60 | 63,02 | 63,18 | 63,18 | - |
| 30 apr 2024 | 66,04 | 66,20 | 64,30 | 64,30 | 64,30 | - |
| 29 apr 2024 | 65,46 | 66,24 | 65,42 | 65,72 | 65,72 | - |
| 26 apr 2024 | 66,24 | 66,54 | 64,76 | 66,02 | 66,02 | 79 |
| 25 apr 2024 | 65,72 | 66,18 | 65,44 | 66,18 | 66,18 | - |
| 24 apr 2024 | 65,76 | 66,08 | 65,42 | 65,74 | 65,74 | - |
| 23 apr 2024 | 65,86 | 65,86 | 65,22 | 65,72 | 65,72 | - |
| 22 apr 2024 | 64,40 | 65,76 | 64,32 | 65,76 | 65,76 | - |
| 19 apr 2024 | 64,40 | 65,36 | 64,16 | 65,08 | 65,08 | - |
| 18 apr 2024 | 64,70 | 64,90 | 63,96 | 64,32 | 64,32 | - |
| 17 apr 2024 | 65,08 | 65,96 | 64,44 | 64,66 | 64,66 | - |
| 16 apr 2024 | 64,32 | 65,20 | 63,82 | 65,20 | 65,20 | - |
| 15 apr 2024 | 65,38 | 65,38 | 64,28 | 64,28 | 64,28 | - |
| 12 apr 2024 | 66,22 | 67,40 | 66,22 | 66,60 | 66,60 | - |
| 11 apr 2024 | 68,38 | 68,38 | 66,34 | 66,34 | 66,34 | 25 |
| 10 apr 2024 | 66,54 | 68,44 | 66,22 | 68,44 | 68,44 | - |
| 09 apr 2024 | 67,06 | 67,30 | 66,72 | 66,72 | 66,72 | - |
| 08 apr 2024 | 66,54 | 67,34 | 66,54 | 67,34 | 67,34 | - |
| 05 apr 2024 | 66,32 | 66,62 | 66,12 | 66,62 | 66,62 | - |
| 04 apr 2024 | 66,50 | 66,50 | 65,72 | 66,10 | 66,10 | - |
| 03 apr 2024 | 65,58 | 65,78 | 65,50 | 65,78 | 65,78 | - |
| 02 apr 2024 | 64,88 | 66,00 | 64,88 | 66,00 | 66,00 | 1.600 |
| 28 mar 2024 | 63,30 | 63,88 | 63,30 | 63,76 | 63,76 | - |
| 27 mar 2024 | 63,06 | 63,28 | 63,02 | 63,26 | 63,26 | - |
| 26 mar 2024 | 63,36 | 63,44 | 62,86 | 63,36 | 63,36 | 63 |
| 25 mar 2024 | 62,38 | 63,76 | 62,38 | 63,76 | 63,76 | - |
| 22 mar 2024 | 62,06 | 62,42 | 62,04 | 62,42 | 62,42 | - |
| 21 mar 2024 | 61,46 | 62,20 | 61,36 | 61,92 | 61,92 | - |
| 20 mar 2024 | 61,14 | 61,96 | 61,00 | 61,36 | 61,36 | - |
| 19 mar 2024 | 61,98 | 62,22 | 61,68 | 61,68 | 61,68 | - |
| 18 mar 2024 | 61,58 | 62,14 | 61,54 | 62,02 | 62,02 | - |
| 15 mar 2024 | 62,12 | 62,66 | 61,98 | 62,66 | 62,66 | 1.500 |
| 14 mar 2024 | 61,24 | 61,64 | 61,24 | 61,64 | 61,64 | - |
| 13 mar 2024 | 60,40 | 61,14 | 60,40 | 61,14 | 61,14 | - |
| 12 mar 2024 | 59,80 | 60,70 | 59,68 | 60,40 | 60,40 | - |
| 11 mar 2024 | 58,46 | 58,82 | 58,34 | 58,82 | 58,82 | - |
| 08 mar 2024 | 58,94 | 59,20 | 58,40 | 58,56 | 58,56 | 50 |
| 07 mar 2024 | 58,34 | 59,00 | 58,08 | 58,62 | 58,62 | - |
| 06 mar 2024 | 58,12 | 59,02 | 58,12 | 58,68 | 58,68 | - |
| 05 mar 2024 | 56,94 | 58,24 | 56,76 | 58,16 | 58,16 | - |
| 04 mar 2024 | 58,34 | 58,38 | 57,34 | 57,34 | 57,34 | - |
| 01 mar 2024 | 57,74 | 58,58 | 57,66 | 58,58 | 58,58 | - |
| 01 mar 2024 | 0.6 Dividendo | |||||
| 29 feb 2024 | 57,06 | 57,34 | 56,96 | 56,96 | 56,36 | - |
| 28 feb 2024 | 57,78 | 57,78 | 57,52 | 57,52 | 56,91 | - |
| 27 feb 2024 | 57,44 | 58,02 | 57,36 | 58,02 | 57,41 | - |
| 26 feb 2024 | 56,46 | 57,16 | 56,22 | 57,16 | 56,56 | - |
| 23 feb 2024 | 56,50 | 56,60 | 56,06 | 56,60 | 56,00 | - |
| 22 feb 2024 | 56,10 | 56,10 | 55,76 | 55,76 | 55,17 | - |
| 21 feb 2024 | 54,38 | 55,52 | 54,20 | 55,52 | 54,94 | - |
| 20 feb 2024 | 55,40 | 55,40 | 55,00 | 55,04 | 54,46 | - |
| 19 feb 2024 | 54,74 | 54,76 | 54,74 | 54,76 | 54,18 | - |
| 16 feb 2024 | 55,84 | 56,18 | 55,42 | 55,42 | 54,84 | - |
| 15 feb 2024 | 54,70 | 56,32 | 54,58 | 56,32 | 55,73 | - |
| 14 feb 2024 | 54,44 | 54,82 | 54,44 | 54,82 | 54,24 | - |
| 13 feb 2024 | 55,30 | 55,30 | 54,58 | 54,58 | 54,01 | - |
| 12 feb 2024 | 53,76 | 55,12 | 53,76 | 55,12 | 54,54 | - |
| 09 feb 2024 | 54,24 | 54,84 | 53,78 | 53,92 | 53,35 | - |
| 08 feb 2024 | 52,80 | 54,38 | 51,92 | 54,38 | 53,81 | - |
| 07 feb 2024 | 53,20 | 53,30 | 52,48 | 52,48 | 51,93 | - |
| 06 feb 2024 | 52,22 | 53,62 | 52,06 | 53,62 | 53,06 | - |
| 05 feb 2024 | 52,20 | 52,80 | 52,12 | 52,80 | 52,24 | - |
| 02 feb 2024 | 52,46 | 52,92 | 52,28 | 52,92 | 52,36 | - |
| 01 feb 2024 | 53,26 | 53,46 | 53,26 | 53,40 | 52,84 | - |
| 31 gen 2024 | 54,10 | 54,16 | 53,74 | 53,76 | 53,19 | - |
| 30 gen 2024 | 52,64 | 52,92 | 52,34 | 52,92 | 52,36 | - |
| 29 gen 2024 | 52,64 | 52,74 | 52,30 | 52,30 | 51,75 | - |
| 26 gen 2024 | 52,02 | 52,18 | 51,58 | 51,58 | 51,04 | - |
| 25 gen 2024 | 50,82 | 51,66 | 50,82 | 51,66 | 51,12 | - |
| 24 gen 2024 | 50,56 | 50,88 | 50,20 | 50,88 | 50,34 | - |
| 23 gen 2024 | 50,38 | 51,06 | 50,30 | 50,86 | 50,32 | - |
| 22 gen 2024 | 50,90 | 50,92 | 50,58 | 50,58 | 50,05 | - |
| 19 gen 2024 | 50,90 | 50,90 | 50,76 | 50,90 | 50,36 | - |
| 18 gen 2024 | 50,66 | 51,16 | 50,60 | 51,00 | 50,46 | - |
| 17 gen 2024 | 52,70 | 52,70 | 50,12 | 50,64 | 50,11 | - |
| 16 gen 2024 | 52,74 | 53,46 | 52,62 | 53,12 | 52,56 | 150 |
| 15 gen 2024 | 52,62 | 53,24 | 52,36 | 53,24 | 52,68 | - |
| 12 gen 2024 | 53,44 | 54,16 | 53,24 | 53,24 | 52,68 | - |
| 11 gen 2024 | 52,74 | 53,16 | 52,60 | 52,60 | 52,05 | - |
| 10 gen 2024 | 53,16 | 53,34 | 52,76 | 52,76 | 52,20 | - |
| 09 gen 2024 | 52,04 | 52,76 | 51,66 | 51,68 | 51,14 | - |
| 08 gen 2024 | 53,06 | 53,20 | 52,08 | 52,20 | 51,65 | - |
| 05 gen 2024 | 53,86 | 54,06 | 53,62 | 53,62 | 53,06 | - |
| 04 gen 2024 | 54,60 | 54,86 | 54,04 | 54,04 | 53,47 | - |
| 03 gen 2024 | 52,58 | 54,58 | 52,38 | 54,44 | 53,87 | - |
| 02 gen 2024 | 51,84 | 52,98 | 51,84 | 52,98 | 52,42 | - |
| *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.