Italia markets close in 5 hours 8 minutes
FTSE MIB
33.772,15 +25,49 (+0,08%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,61 +0,61 (+0,77%) Bitcoin EUR
53.972,82 +625,83 (+1,17%)
Keppel Corp Ltd (KEP1.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:10AM 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 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 1.000 |
| 30 apr 2024 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | - |
| 29 apr 2024 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | - |
| 26 apr 2024 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | - |
| 25 apr 2024 | 4,7370 | 4,7370 | 4,7370 | 4,7370 | 4,7370 | - |
| 25 apr 2024 | 0.19 Dividendo | |||||
| 24 apr 2024 | 4,8560 | 4,8560 | 4,8560 | 4,8560 | 4,6660 | - |
| 23 apr 2024 | 4,7860 | 4,7860 | 4,7860 | 4,7860 | 4,5987 | - |
| 22 apr 2024 | 4,7860 | 4,7860 | 4,7860 | 4,7860 | 4,5987 | - |
| 19 apr 2024 | 4,7810 | 4,7810 | 4,7810 | 4,7810 | 4,5939 | - |
| 18 apr 2024 | 4,7810 | 4,7810 | 4,7810 | 4,7810 | 4,5939 | - |
| 17 apr 2024 | 4,7730 | 4,7730 | 4,7730 | 4,7730 | 4,5862 | - |
| 16 apr 2024 | 4,7760 | 4,7760 | 4,7760 | 4,7760 | 4,5891 | - |
| 15 apr 2024 | 4,8180 | 4,8180 | 4,8180 | 4,8180 | 4,6295 | - |
| 12 apr 2024 | 4,9670 | 4,9670 | 4,9670 | 4,9670 | 4,7727 | - |
| 11 apr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,8044 | - |
| 10 apr 2024 | 5,0060 | 5,0060 | 5,0060 | 5,0060 | 4,8101 | - |
| 09 apr 2024 | 5,0060 | 5,0060 | 5,0060 | 5,0060 | 4,8101 | - |
| 08 apr 2024 | 5,0080 | 5,0080 | 5,0080 | 5,0080 | 4,8121 | - |
| 05 apr 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 4,8332 | - |
| 04 apr 2024 | 5,0440 | 5,0440 | 5,0440 | 5,0440 | 4,8466 | - |
| 03 apr 2024 | 5,0480 | 5,0480 | 5,0480 | 5,0480 | 4,8505 | - |
| 02 apr 2024 | 5,0760 | 5,0760 | 5,0760 | 5,0760 | 4,8774 | - |
| 28 mar 2024 | 5,0760 | 5,0760 | 5,0760 | 5,0760 | 4,8774 | - |
| 27 mar 2024 | 5,0760 | 5,0760 | 5,0760 | 5,0760 | 4,8774 | - |
| 26 mar 2024 | 5,0760 | 5,0760 | 5,0760 | 5,0760 | 4,8774 | - |
| 25 mar 2024 | 4,9830 | 5,0240 | 4,9830 | 5,0240 | 4,8274 | 1.000 |
| 22 mar 2024 | 4,9830 | 4,9830 | 4,9830 | 4,9830 | 4,7880 | - |
| 21 mar 2024 | 4,9710 | 4,9710 | 4,9710 | 4,9710 | 4,7765 | - |
| 20 mar 2024 | 4,9440 | 4,9440 | 4,9440 | 4,9440 | 4,7506 | - |
| 19 mar 2024 | 4,9440 | 4,9440 | 4,9440 | 4,9440 | 4,7506 | - |
| 18 mar 2024 | 4,9440 | 4,9440 | 4,9440 | 4,9440 | 4,7506 | - |
| 15 mar 2024 | 4,9440 | 4,9440 | 4,9440 | 4,9440 | 4,7506 | - |
| 14 mar 2024 | 4,9440 | 4,9440 | 4,9440 | 4,9440 | 4,7506 | - |
| 13 mar 2024 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | 4,7006 | - |
| 12 mar 2024 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | 4,7006 | - |
| 11 mar 2024 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | 4,7006 | - |
| 08 mar 2024 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | 4,7006 | - |
| 07 mar 2024 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | 4,7006 | - |
| 06 mar 2024 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | 4,7006 | - |
| 05 mar 2024 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | 4,7006 | - |
| 04 mar 2024 | 4,9120 | 4,9120 | 4,9120 | 4,9120 | 4,7198 | - |
| 01 mar 2024 | 4,9410 | 4,9410 | 4,9410 | 4,9410 | 4,7477 | - |
| 29 feb 2024 | 4,9410 | 4,9410 | 4,9410 | 4,9410 | 4,7477 | - |
| 28 feb 2024 | 4,9380 | 4,9380 | 4,9380 | 4,9380 | 4,7448 | - |
| 27 feb 2024 | 4,9430 | 4,9430 | 4,9430 | 4,9430 | 4,7496 | - |
| 26 feb 2024 | 4,9560 | 4,9560 | 4,9560 | 4,9560 | 4,7621 | - |
| 23 feb 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 4,8236 | - |
| 22 feb 2024 | 5,0420 | 5,0420 | 5,0420 | 5,0420 | 4,8447 | - |
| 21 feb 2024 | 5,0420 | 5,0420 | 5,0420 | 5,0420 | 4,8447 | - |
| 20 feb 2024 | 5,0440 | 5,0440 | 5,0440 | 5,0440 | 4,8466 | - |
| 19 feb 2024 | 5,0380 | 5,0380 | 5,0380 | 5,0380 | 4,8409 | - |
| 16 feb 2024 | 5,0380 | 5,0380 | 5,0380 | 5,0380 | 4,8409 | - |
| 15 feb 2024 | 5,0380 | 5,0380 | 5,0380 | 5,0380 | 4,8409 | - |
| 14 feb 2024 | 4,9310 | 4,9310 | 4,9310 | 4,9310 | 4,7381 | - |
| 13 feb 2024 | 4,9270 | 4,9270 | 4,9270 | 4,9270 | 4,7342 | - |
| 12 feb 2024 | 4,9270 | 4,9270 | 4,9270 | 4,9270 | 4,7342 | - |
| 09 feb 2024 | 4,9270 | 4,9270 | 4,9270 | 4,9270 | 4,7342 | - |
| 08 feb 2024 | 4,9270 | 4,9270 | 4,9270 | 4,9270 | 4,7342 | - |
| 07 feb 2024 | 4,9270 | 4,9270 | 4,9270 | 4,9270 | 4,7342 | - |
| 06 feb 2024 | 4,9270 | 4,9270 | 4,9270 | 4,9270 | 4,7342 | - |
| 05 feb 2024 | 4,9270 | 4,9270 | 4,9270 | 4,9270 | 4,7342 | - |
| 02 feb 2024 | 4,9780 | 4,9780 | 4,9780 | 4,9780 | 4,7832 | - |
| 01 feb 2024 | 4,8860 | 4,8860 | 4,8860 | 4,8860 | 4,6948 | - |
| 31 gen 2024 | 4,8860 | 4,8860 | 4,8860 | 4,8860 | 4,6948 | - |
| 30 gen 2024 | 4,8610 | 4,8610 | 4,8610 | 4,8610 | 4,6708 | - |
| 29 gen 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,5257 | - |
| 26 gen 2024 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | 4,5305 | - |
| 25 gen 2024 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | 4,5305 | - |
| 24 gen 2024 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | 4,5305 | - |
| 23 gen 2024 | 4,6990 | 4,7440 | 4,6990 | 4,7440 | 4,5584 | 100 |
| 22 gen 2024 | 4,6990 | 4,6990 | 4,6990 | 4,6990 | 4,5151 | - |
| 19 gen 2024 | 4,6990 | 4,6990 | 4,6990 | 4,6990 | 4,5151 | - |
| 18 gen 2024 | 4,6990 | 4,6990 | 4,6990 | 4,6990 | 4,5151 | - |
| 17 gen 2024 | 4,7430 | 4,7430 | 4,7430 | 4,7430 | 4,5574 | - |
| 16 gen 2024 | 4,7560 | 4,7560 | 4,7560 | 4,7560 | 4,5699 | - |
| 15 gen 2024 | 4,7490 | 4,7490 | 4,7490 | 4,7490 | 4,5632 | - |
| 12 gen 2024 | 4,7490 | 4,7490 | 4,7490 | 4,7490 | 4,5632 | - |
| 11 gen 2024 | 4,7890 | 4,7890 | 4,7890 | 4,7890 | 4,6016 | - |
| 10 gen 2024 | 4,7890 | 4,7890 | 4,7890 | 4,7890 | 4,6016 | - |
| 09 gen 2024 | 4,8030 | 4,8030 | 4,8030 | 4,8030 | 4,6151 | - |
| 08 gen 2024 | 4,8030 | 4,8030 | 4,8030 | 4,8030 | 4,6151 | - |
| 05 gen 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,6410 | - |
| 04 gen 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,6410 | - |
| 03 gen 2024 | 4,8580 | 4,8580 | 4,8580 | 4,8580 | 4,6679 | - |
| 02 gen 2024 | 4,8050 | 4,8050 | 4,8050 | 4,8050 | 4,6170 | - |
| 29 dic 2023 | 4,8010 | 4,8010 | 4,8010 | 4,8010 | 4,6132 | - |
| 28 dic 2023 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,5834 | - |
| 27 dic 2023 | 4,7270 | 4,7270 | 4,7270 | 4,7270 | 4,5420 | - |
| 22 dic 2023 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | 4,5142 | - |
| 21 dic 2023 | 4,6750 | 4,6750 | 4,6750 | 4,6750 | 4,4921 | - |
| 20 dic 2023 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,4729 | - |
| 19 dic 2023 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,4729 | - |
| 18 dic 2023 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,4729 | - |
| 15 dic 2023 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,4729 | - |
| 14 dic 2023 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,4729 | - |
| 13 dic 2023 | 4,6520 | 4,6520 | 4,6520 | 4,6520 | 4,4700 | - |
| 12 dic 2023 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,4777 | - |
| 11 dic 2023 | 4,6630 | 4,6630 | 4,6630 | 4,6630 | 4,4806 | - |
| 08 dic 2023 | 4,6630 | 4,6630 | 4,6630 | 4,6630 | 4,4806 | - |
| *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.