Italia markets closed
Dow Jones
38.002,03 -458,89 (-1,19%) Nasdaq
15.539,57 -173,17 (-1,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0737 +0,0036 (+0,33%) Bitcoin EUR
60.329,06 -53,22 (-0,09%) CMC Crypto 200
1.389,67 +7,10 (+0,51%)
Kirin Holdings Co Ltd (KIR.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:11AM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | 10 |
| 24 apr 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 23 apr 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 22 apr 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 19 apr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 18 apr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 17 apr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 16 apr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 15 apr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 12 apr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 11 apr 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 10 apr 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 09 apr 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 08 apr 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 05 apr 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
| 04 apr 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 03 apr 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 02 apr 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 28 mar 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
| 27 mar 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
| 26 mar 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
| 25 mar 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
| 22 mar 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
| 21 mar 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
| 20 mar 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
| 19 mar 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
| 18 mar 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
| 15 mar 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
| 14 mar 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 13 mar 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 12 mar 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 11 mar 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 08 mar 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 07 mar 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 06 mar 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 05 mar 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 04 mar 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,77 | - |
| 01 mar 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
| 29 feb 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
| 28 feb 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
| 27 feb 2024 | 13,01 | 13,01 | 13,01 | 13,01 | 13,01 | - |
| 26 feb 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
| 23 feb 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
| 22 feb 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
| 21 feb 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
| 20 feb 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
| 19 feb 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
| 16 feb 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
| 15 feb 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
| 14 feb 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
| 13 feb 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
| 12 feb 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
| 09 feb 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
| 08 feb 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
| 07 feb 2024 | 13,24 | 13,24 | 13,24 | 13,24 | 13,24 | - |
| 06 feb 2024 | 13,24 | 13,24 | 13,24 | 13,24 | 13,24 | - |
| 05 feb 2024 | 13,24 | 13,24 | 13,24 | 13,24 | 13,24 | - |
| 02 feb 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 13,18 | - |
| 01 feb 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 13,18 | - |
| 31 gen 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
| 30 gen 2024 | 13,07 | 13,07 | 13,07 | 13,07 | 13,07 | - |
| 29 gen 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
| 26 gen 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
| 25 gen 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
| 24 gen 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
| 23 gen 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
| 22 gen 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
| 19 gen 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
| 18 gen 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
| 17 gen 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 13,21 | - |
| 16 gen 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
| 15 gen 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
| 12 gen 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
| 11 gen 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
| 10 gen 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
| 09 gen 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
| 08 gen 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
| 05 gen 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
| 04 gen 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
| 03 gen 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
| 02 gen 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
| 29 dic 2023 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
| 28 dic 2023 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
| 28 dic 2023 | 36.5 Dividendo | |||||
| 27 dic 2023 | 13,27 | 13,27 | 13,27 | 13,27 | -23,23 | - |
| 22 dic 2023 | 13,27 | 13,27 | 13,27 | 13,27 | -23,23 | - |
| 21 dic 2023 | 13,27 | 13,27 | 13,27 | 13,27 | -23,23 | - |
| 20 dic 2023 | 13,27 | 13,27 | 13,27 | 13,27 | -23,23 | - |
| 19 dic 2023 | 13,30 | 13,30 | 13,30 | 13,30 | -23,27 | - |
| 18 dic 2023 | 13,44 | 13,44 | 13,44 | 13,44 | -23,50 | - |
| 15 dic 2023 | 13,44 | 13,44 | 13,44 | 13,44 | -23,50 | - |
| 14 dic 2023 | 13,44 | 13,44 | 13,44 | 13,44 | -23,50 | - |
| 13 dic 2023 | 13,38 | 13,38 | 13,38 | 13,38 | -23,41 | - |
| 12 dic 2023 | 13,38 | 13,38 | 13,38 | 13,38 | -23,41 | - |
| 11 dic 2023 | 13,38 | 13,38 | 13,38 | 13,38 | -23,41 | - |
| 08 dic 2023 | 13,38 | 13,38 | 13,38 | 13,38 | -23,41 | - |
| 07 dic 2023 | 13,31 | 13,31 | 13,31 | 13,31 | -23,28 | - |
| 06 dic 2023 | 13,25 | 13,25 | 13,25 | 13,25 | -23,18 | - |
| 05 dic 2023 | 13,03 | 13,03 | 13,03 | 13,03 | -22,81 | - |
| 04 dic 2023 | 13,01 | 13,01 | 13,01 | 13,01 | -22,76 | - |
| *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.