Italia markets closed
Dow Jones
38.232,88 +329,59 (+0,87%) Nasdaq
15.837,44 +231,96 (+1,49%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0726 +0,0008 (+0,08%) Bitcoin EUR
55.216,45 +864,55 (+1,59%) CMC Crypto 200
1.272,70 +1,96 (+0,15%)
JB Hunt Transport Services Inc (JB1.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 07:31PM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 151,70 | 152,60 | 151,70 | 152,60 | 152,60 | 7 |
| 30 apr 2024 | 150,95 | 151,20 | 150,85 | 151,20 | 151,20 | - |
| 29 apr 2024 | 150,85 | 151,00 | 150,60 | 150,60 | 150,60 | - |
| 26 apr 2024 | 153,20 | 153,25 | 150,65 | 150,65 | 150,65 | - |
| 25 apr 2024 | 151,05 | 152,80 | 151,05 | 152,75 | 152,75 | - |
| 24 apr 2024 | 156,90 | 156,95 | 152,20 | 152,65 | 152,65 | - |
| 23 apr 2024 | 156,20 | 157,00 | 156,15 | 156,65 | 156,65 | - |
| 22 apr 2024 | 157,55 | 158,05 | 157,00 | 157,00 | 157,00 | - |
| 19 apr 2024 | 152,30 | 158,45 | 152,30 | 158,45 | 158,45 | - |
| 18 apr 2024 | 157,40 | 158,15 | 156,50 | 156,50 | 156,50 | - |
| 17 apr 2024 | 160,30 | 161,75 | 157,35 | 157,35 | 157,35 | - |
| 16 apr 2024 | 173,65 | 173,65 | 172,75 | 173,25 | 173,25 | - |
| 15 apr 2024 | 174,10 | 174,40 | 173,55 | 173,55 | 173,55 | - |
| 12 apr 2024 | 175,85 | 176,55 | 172,80 | 172,80 | 172,80 | - |
| 11 apr 2024 | 174,50 | 177,05 | 174,50 | 177,05 | 177,05 | - |
| 10 apr 2024 | 178,65 | 179,00 | 175,15 | 175,35 | 175,35 | - |
| 09 apr 2024 | 178,90 | 179,20 | 178,65 | 178,65 | 178,65 | - |
| 08 apr 2024 | 179,60 | 181,55 | 179,60 | 181,55 | 181,55 | - |
| 05 apr 2024 | 179,40 | 180,25 | 179,40 | 180,25 | 180,25 | - |
| 04 apr 2024 | 181,55 | 182,15 | 181,55 | 181,85 | 181,85 | - |
| 03 apr 2024 | 179,60 | 181,85 | 179,60 | 181,85 | 181,85 | - |
| 02 apr 2024 | 182,35 | 182,40 | 179,75 | 179,75 | 179,75 | - |
| 28 mar 2024 | 180,85 | 184,40 | 180,85 | 183,95 | 183,95 | - |
| 27 mar 2024 | 178,70 | 180,85 | 178,70 | 180,85 | 180,85 | - |
| 26 mar 2024 | 177,05 | 178,80 | 176,90 | 178,80 | 178,80 | - |
| 25 mar 2024 | 179,45 | 179,45 | 177,05 | 177,05 | 177,05 | - |
| 22 mar 2024 | 182,40 | 182,65 | 179,95 | 179,95 | 179,95 | - |
| 21 mar 2024 | 178,50 | 183,45 | 178,50 | 183,45 | 183,45 | - |
| 20 mar 2024 | 175,00 | 176,95 | 175,00 | 176,95 | 176,95 | - |
| 19 mar 2024 | 174,95 | 177,60 | 174,95 | 177,30 | 177,30 | - |
| 18 mar 2024 | 178,70 | 178,70 | 177,30 | 177,30 | 177,30 | - |
| 15 mar 2024 | 181,00 | 181,80 | 178,55 | 178,55 | 178,55 | - |
| 14 mar 2024 | 184,00 | 184,35 | 181,20 | 181,65 | 181,65 | - |
| 13 mar 2024 | 184,00 | 184,65 | 183,60 | 184,65 | 184,65 | - |
| 12 mar 2024 | 183,70 | 184,60 | 183,35 | 184,60 | 184,60 | - |
| 11 mar 2024 | 182,60 | 184,80 | 182,15 | 184,10 | 184,10 | - |
| 08 mar 2024 | 183,65 | 184,70 | 183,65 | 184,35 | 184,35 | - |
| 07 mar 2024 | 181,75 | 185,75 | 181,75 | 183,95 | 183,95 | - |
| 06 mar 2024 | 184,00 | 184,15 | 183,20 | 183,20 | 183,20 | - |
| 05 mar 2024 | 183,65 | 185,55 | 182,30 | 185,55 | 185,55 | - |
| 04 mar 2024 | 186,80 | 187,35 | 186,65 | 187,35 | 187,35 | - |
| 01 mar 2024 | 190,70 | 190,70 | 186,05 | 187,30 | 187,30 | - |
| 29 feb 2024 | 188,60 | 190,65 | 187,90 | 190,65 | 190,65 | - |
| 28 feb 2024 | 190,80 | 190,80 | 188,70 | 188,70 | 188,70 | - |
| 27 feb 2024 | 190,65 | 192,15 | 190,45 | 192,15 | 192,15 | - |
| 26 feb 2024 | 195,30 | 195,95 | 192,00 | 192,00 | 192,00 | - |
| 23 feb 2024 | 194,10 | 196,80 | 194,00 | 195,55 | 195,55 | - |
| 22 feb 2024 | 189,40 | 192,45 | 189,40 | 192,45 | 192,45 | - |
| 21 feb 2024 | 183,55 | 187,95 | 183,20 | 187,95 | 187,95 | - |
| 20 feb 2024 | 195,55 | 195,55 | 185,80 | 186,20 | 186,20 | - |
| 19 feb 2024 | 195,85 | 196,45 | 195,85 | 196,00 | 196,00 | - |
| 16 feb 2024 | 202,80 | 203,20 | 200,00 | 200,00 | 200,00 | - |
| 15 feb 2024 | 202,30 | 202,60 | 201,70 | 201,70 | 201,70 | - |
| 14 feb 2024 | 201,40 | 203,20 | 201,40 | 203,20 | 203,20 | - |
| 13 feb 2024 | 200,20 | 201,10 | 198,95 | 201,10 | 201,10 | - |
| 12 feb 2024 | 198,95 | 200,60 | 198,95 | 200,50 | 200,50 | - |
| 09 feb 2024 | 197,20 | 198,70 | 197,20 | 198,70 | 198,70 | - |
| 08 feb 2024 | 197,60 | 197,85 | 196,25 | 196,25 | 196,25 | - |
| 08 feb 2024 | 0.43 Dividendo | |||||
| 07 feb 2024 | 195,40 | 198,30 | 195,40 | 198,30 | 197,87 | - |
| 06 feb 2024 | 191,80 | 197,15 | 191,80 | 197,15 | 196,72 | - |
| 05 feb 2024 | 192,30 | 193,20 | 192,00 | 192,60 | 192,18 | - |
| 02 feb 2024 | 186,20 | 192,45 | 186,20 | 192,45 | 192,03 | - |
| 01 feb 2024 | 185,65 | 186,40 | 182,50 | 182,50 | 182,10 | - |
| 31 gen 2024 | 186,90 | 187,80 | 186,15 | 187,80 | 187,39 | - |
| 30 gen 2024 | 189,30 | 190,75 | 188,45 | 190,75 | 190,34 | - |
| 29 gen 2024 | 189,80 | 190,60 | 189,25 | 189,25 | 188,84 | - |
| 26 gen 2024 | 188,35 | 189,10 | 188,00 | 189,10 | 188,69 | - |
| 25 gen 2024 | 186,55 | 189,65 | 186,30 | 188,95 | 188,54 | - |
| 24 gen 2024 | 189,25 | 189,35 | 188,55 | 189,15 | 188,74 | - |
| 23 gen 2024 | 189,75 | 190,25 | 189,45 | 189,70 | 189,29 | - |
| 22 gen 2024 | 182,20 | 188,20 | 182,20 | 188,20 | 187,79 | - |
| 19 gen 2024 | 187,65 | 189,10 | 182,90 | 182,90 | 182,50 | - |
| 18 gen 2024 | 175,40 | 179,65 | 175,40 | 179,30 | 178,91 | - |
| 17 gen 2024 | 173,70 | 176,75 | 173,20 | 175,10 | 174,72 | - |
| 16 gen 2024 | 174,25 | 175,35 | 173,60 | 175,35 | 174,97 | - |
| 15 gen 2024 | 174,95 | 175,00 | 174,85 | 174,90 | 174,52 | - |
| 12 gen 2024 | 173,15 | 174,85 | 173,15 | 174,85 | 174,47 | - |
| 11 gen 2024 | 175,45 | 175,85 | 173,20 | 173,80 | 173,42 | - |
| 10 gen 2024 | 174,40 | 174,40 | 173,60 | 173,80 | 173,42 | - |
| 09 gen 2024 | 175,75 | 175,95 | 174,95 | 175,55 | 175,17 | - |
| 08 gen 2024 | 172,80 | 174,55 | 172,75 | 174,55 | 174,17 | - |
| 05 gen 2024 | 171,85 | 173,90 | 171,80 | 173,05 | 172,67 | - |
| 04 gen 2024 | 175,15 | 175,15 | 173,40 | 173,40 | 173,02 | - |
| 03 gen 2024 | 177,60 | 177,95 | 175,60 | 176,35 | 175,97 | - |
| 02 gen 2024 | 180,50 | 180,85 | 178,55 | 178,55 | 178,16 | - |
| 29 dic 2023 | 181,65 | 182,05 | 180,90 | 181,30 | 180,91 | - |
| 28 dic 2023 | 181,55 | 181,90 | 181,55 | 181,85 | 181,46 | - |
| 27 dic 2023 | 182,85 | 183,10 | 182,35 | 182,35 | 181,95 | - |
| 22 dic 2023 | 181,20 | 184,30 | 181,15 | 183,05 | 182,65 | - |
| 21 dic 2023 | 180,55 | 181,25 | 180,40 | 181,25 | 180,86 | - |
| 20 dic 2023 | 180,55 | 184,65 | 179,80 | 183,35 | 182,95 | - |
| 19 dic 2023 | 180,75 | 182,10 | 180,75 | 182,10 | 181,71 | - |
| 18 dic 2023 | 184,60 | 185,20 | 184,10 | 184,10 | 183,70 | - |
| 15 dic 2023 | 183,20 | 188,40 | 183,20 | 188,40 | 187,99 | - |
| 14 dic 2023 | 179,95 | 181,65 | 179,30 | 181,65 | 181,26 | - |
| 13 dic 2023 | 178,40 | 178,85 | 176,00 | 176,00 | 175,62 | - |
| 12 dic 2023 | 178,30 | 179,35 | 178,05 | 178,10 | 177,71 | - |
| 11 dic 2023 | 172,10 | 177,55 | 172,10 | 177,55 | 177,16 | - |
| 08 dic 2023 | 174,05 | 175,35 | 173,40 | 173,40 | 173,02 | - |
| *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.