Italia markets open in 36 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) EUR/USD
1,0697 -0,0011 (-0,11%) Bitcoin EUR
57.517,74 +831,09 (+1,47%) CMC Crypto 200
1.281,98 -1,84 (-0,14%)
Japan Tobacco Inc (JAT.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:06AM 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 |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | 375 |
| 27 giu 2024 | 97 Dividendo | |||||
| 26 giu 2024 | 26,21 | 26,21 | 26,21 | 26,21 | -70,79 | - |
| 25 giu 2024 | 26,11 | 26,11 | 26,11 | 26,11 | -70,52 | - |
| 24 giu 2024 | 25,96 | 25,96 | 25,96 | 25,96 | -70,11 | - |
| 21 giu 2024 | 25,96 | 25,96 | 25,96 | 25,96 | -70,11 | - |
| 20 giu 2024 | 25,96 | 25,96 | 25,96 | 25,96 | -70,11 | - |
| 19 giu 2024 | 26,32 | 26,32 | 26,32 | 26,32 | -71,09 | - |
| 18 giu 2024 | 26,60 | 26,60 | 26,58 | 26,58 | -71,79 | 375 |
| 17 giu 2024 | 26,71 | 26,71 | 26,71 | 26,71 | -72,14 | - |
| 14 giu 2024 | 26,71 | 26,71 | 26,71 | 26,71 | -72,14 | - |
| 13 giu 2024 | 26,71 | 26,71 | 26,71 | 26,71 | -72,14 | - |
| 12 giu 2024 | 26,96 | 26,96 | 26,96 | 26,96 | -72,82 | - |
| 11 giu 2024 | 26,98 | 26,98 | 26,98 | 26,98 | -72,87 | - |
| 10 giu 2024 | 26,98 | 26,98 | 26,98 | 26,98 | -72,87 | - |
| 07 giu 2024 | 26,86 | 26,86 | 26,86 | 26,86 | -72,55 | - |
| 06 giu 2024 | 26,76 | 26,76 | 26,76 | 26,76 | -72,28 | - |
| 05 giu 2024 | 26,76 | 26,76 | 26,76 | 26,76 | -72,28 | - |
| 04 giu 2024 | 26,75 | 26,75 | 26,75 | 26,75 | -72,25 | - |
| 03 giu 2024 | 26,42 | 26,42 | 26,42 | 26,42 | -71,36 | - |
| 31 mag 2024 | 26,11 | 26,11 | 26,11 | 26,11 | -70,52 | - |
| 30 mag 2024 | 25,98 | 25,98 | 25,98 | 25,98 | -70,17 | - |
| 29 mag 2024 | 25,98 | 25,98 | 25,98 | 25,98 | -70,17 | - |
| 28 mag 2024 | 26,07 | 26,07 | 26,07 | 26,07 | -70,41 | - |
| 27 mag 2024 | 26,24 | 26,24 | 26,24 | 26,24 | -70,87 | - |
| 24 mag 2024 | 26,24 | 26,24 | 26,24 | 26,24 | -70,87 | - |
| 23 mag 2024 | 26,24 | 26,24 | 26,24 | 26,24 | -70,87 | - |
| 22 mag 2024 | 26,24 | 26,24 | 26,24 | 26,24 | -70,87 | - |
| 21 mag 2024 | 26,17 | 26,42 | 26,17 | 26,42 | -71,36 | 1.150 |
| 20 mag 2024 | 26,17 | 26,17 | 26,17 | 26,17 | -70,68 | - |
| 17 mag 2024 | 26,16 | 26,16 | 26,16 | 26,16 | -70,65 | - |
| 16 mag 2024 | 26,30 | 26,30 | 26,30 | 26,30 | -71,03 | - |
| 15 mag 2024 | 25,85 | 26,30 | 25,85 | 26,30 | -71,03 | 300 |
| 14 mag 2024 | 25,85 | 25,85 | 25,85 | 25,85 | -69,82 | - |
| 13 mag 2024 | 26,14 | 26,14 | 26,14 | 26,14 | -70,60 | - |
| 10 mag 2024 | 26,14 | 26,14 | 26,14 | 26,14 | -70,60 | - |
| 09 mag 2024 | 25,78 | 25,78 | 25,78 | 25,78 | -69,63 | - |
| 08 mag 2024 | 25,78 | 25,78 | 25,78 | 25,78 | -69,63 | - |
| 07 mag 2024 | 25,98 | 25,98 | 25,98 | 25,98 | -70,17 | - |
| 06 mag 2024 | 25,98 | 25,98 | 25,98 | 25,98 | -70,17 | - |
| 03 mag 2024 | 25,98 | 25,98 | 25,98 | 25,98 | -70,17 | - |
| 02 mag 2024 | 25,88 | 25,88 | 25,88 | 25,88 | -69,90 | 210 |
| 30 apr 2024 | 25,16 | 25,16 | 25,16 | 25,16 | -67,95 | - |
| 29 apr 2024 | 25,05 | 25,05 | 25,05 | 25,05 | -67,66 | - |
| 26 apr 2024 | 25,05 | 25,05 | 25,05 | 25,05 | -67,66 | - |
| 25 apr 2024 | 25,22 | 25,22 | 25,22 | 25,22 | -68,12 | - |
| 24 apr 2024 | 25,22 | 25,22 | 25,22 | 25,22 | -68,12 | - |
| 23 apr 2024 | 25,22 | 25,22 | 25,22 | 25,22 | -68,12 | - |
| 22 apr 2024 | 25,02 | 25,02 | 25,02 | 25,02 | -67,58 | - |
| 19 apr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | -67,09 | - |
| 18 apr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | -67,09 | - |
| 17 apr 2024 | 24,91 | 24,91 | 24,91 | 24,91 | -67,28 | - |
| 16 apr 2024 | 25,13 | 25,13 | 25,13 | 25,13 | -67,87 | - |
| 15 apr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | -68,93 | - |
| 12 apr 2024 | 25,26 | 25,52 | 25,26 | 25,52 | -68,93 | 12 |
| 11 apr 2024 | 25,08 | 25,08 | 25,08 | 25,08 | -67,74 | - |
| 10 apr 2024 | 25,08 | 25,08 | 25,08 | 25,08 | -67,74 | - |
| 09 apr 2024 | 25,08 | 25,08 | 25,08 | 25,08 | -67,74 | - |
| 08 apr 2024 | 25,08 | 25,08 | 25,08 | 25,08 | -67,74 | - |
| 05 apr 2024 | 25,12 | 25,12 | 25,12 | 25,12 | -67,85 | - |
| 04 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -68,06 | - |
| 03 apr 2024 | 25,23 | 25,23 | 25,20 | 25,20 | -68,06 | 15 |
| 02 apr 2024 | 25,37 | 25,37 | 25,18 | 25,23 | -68,14 | 820 |
| 28 mar 2024 | 24,24 | 24,24 | 24,24 | 24,24 | -65,47 | - |
| 27 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | -65,36 | - |
| 26 mar 2024 | 24,16 | 24,16 | 24,16 | 24,16 | -65,25 | - |
| 25 mar 2024 | 24,16 | 24,16 | 24,16 | 24,16 | -65,25 | - |
| 22 mar 2024 | 24,16 | 24,16 | 24,16 | 24,16 | -65,25 | - |
| 21 mar 2024 | 24,01 | 24,01 | 24,01 | 24,01 | -64,85 | - |
| 20 mar 2024 | 24,01 | 24,01 | 24,01 | 24,01 | -64,85 | - |
| 19 mar 2024 | 24,01 | 24,01 | 24,01 | 24,01 | -64,85 | - |
| 18 mar 2024 | 23,87 | 23,87 | 23,87 | 23,87 | -64,47 | 25 |
| 15 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -64,28 | - |
| 14 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -64,28 | - |
| 13 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | -64,01 | - |
| 12 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | -64,01 | - |
| 11 mar 2024 | 23,77 | 23,77 | 23,70 | 23,70 | -64,01 | 250 |
| 08 mar 2024 | 23,77 | 23,77 | 23,77 | 23,77 | -64,20 | - |
| 07 mar 2024 | 23,77 | 23,77 | 23,77 | 23,77 | -64,20 | - |
| 06 mar 2024 | 23,69 | 23,69 | 23,69 | 23,69 | -63,98 | - |
| 05 mar 2024 | 23,64 | 23,64 | 23,64 | 23,64 | -63,85 | - |
| 04 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | -63,79 | - |
| 01 mar 2024 | 23,97 | 23,97 | 23,62 | 23,62 | -63,79 | 650 |
| 29 feb 2024 | 23,91 | 24,10 | 23,91 | 24,10 | -65,09 | 211 |
| 28 feb 2024 | 23,91 | 23,91 | 23,91 | 23,91 | -64,58 | - |
| 27 feb 2024 | 23,91 | 23,91 | 23,91 | 23,91 | -64,58 | - |
| 26 feb 2024 | 24,14 | 24,14 | 24,14 | 24,14 | -65,20 | - |
| 23 feb 2024 | 24,17 | 24,17 | 24,14 | 24,14 | -65,20 | 250 |
| 22 feb 2024 | 24,17 | 24,17 | 24,17 | 24,17 | -65,28 | - |
| 21 feb 2024 | 24,06 | 24,06 | 24,06 | 24,06 | -64,98 | - |
| 20 feb 2024 | 24,06 | 24,06 | 24,06 | 24,06 | -64,98 | - |
| 19 feb 2024 | 24,06 | 24,06 | 24,06 | 24,06 | -64,98 | - |
| 16 feb 2024 | 24,10 | 24,10 | 24,00 | 24,00 | -64,82 | 20 |
| 15 feb 2024 | 24,19 | 24,19 | 24,19 | 24,19 | -65,33 | - |
| 14 feb 2024 | 24,39 | 24,39 | 24,39 | 24,39 | -65,87 | - |
| 13 feb 2024 | 24,70 | 24,70 | 24,70 | 24,70 | -66,71 | - |
| 12 feb 2024 | 24,35 | 24,35 | 24,35 | 24,35 | -65,77 | - |
| 09 feb 2024 | 24,53 | 24,53 | 24,34 | 24,34 | -65,74 | 500 |
| 08 feb 2024 | 24,53 | 24,53 | 24,53 | 24,53 | -66,25 | - |
| 07 feb 2024 | 24,58 | 24,58 | 24,58 | 24,58 | -66,39 | - |
| *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.