Italia markets close in 2 hours 20 minutes
FTSE MIB
34.521,35 +73,78 (+0,21%) Dow Jones
38.111,48 -330,02 (-0,86%) Nasdaq
16.737,08 -183,52 (-1,08%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
78,45 +0,54 (+0,69%) Bitcoin EUR
63.219,58 +615,31 (+0,98%)
Koninklijke KPN NV (KPN.HA)
Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:10AM CEST. Mercato aperto.
Periodo di tempo:
31 mag 2023 - 31 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 3,4390 | 3,4390 | 3,4390 | 3,4390 | 3,4390 | 411 |
| 30 mag 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 29 mag 2024 | 3,3920 | 3,3920 | 3,3920 | 3,3920 | 3,3920 | - |
| 28 mag 2024 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | - |
| 27 mag 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 24 mag 2024 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | - |
| 23 mag 2024 | 3,4380 | 3,4380 | 3,4380 | 3,4380 | 3,4380 | - |
| 22 mag 2024 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | - |
| 21 mag 2024 | 3,4430 | 3,4430 | 3,4430 | 3,4430 | 3,4430 | - |
| 20 mag 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 17 mag 2024 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | - |
| 16 mag 2024 | 3,4470 | 3,4470 | 3,4470 | 3,4470 | 3,4470 | - |
| 15 mag 2024 | 3,4380 | 3,4380 | 3,4380 | 3,4380 | 3,4380 | - |
| 14 mag 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
| 13 mag 2024 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | - |
| 10 mag 2024 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | - |
| 09 mag 2024 | 3,3660 | 3,3660 | 3,3660 | 3,3660 | 3,3660 | - |
| 08 mag 2024 | 3,3570 | 3,3570 | 3,3570 | 3,3570 | 3,3570 | - |
| 07 mag 2024 | 3,3540 | 3,3540 | 3,3540 | 3,3540 | 3,3540 | - |
| 06 mag 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 03 mag 2024 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | - |
| 02 mag 2024 | 3,3590 | 3,3590 | 3,3590 | 3,3590 | 3,3590 | - |
| 30 apr 2024 | 3,4310 | 3,4310 | 3,4310 | 3,4310 | 3,4310 | - |
| 29 apr 2024 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | - |
| 26 apr 2024 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | - |
| 25 apr 2024 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | - |
| 24 apr 2024 | 3,3810 | 3,3810 | 3,3810 | 3,3810 | 3,3810 | - |
| 23 apr 2024 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | - |
| 22 apr 2024 | 3,3270 | 3,3270 | 3,3270 | 3,3270 | 3,3270 | - |
| 19 apr 2024 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | - |
| 19 apr 2024 | 0.098 Dividendo | |||||
| 18 apr 2024 | 3,3830 | 3,3830 | 3,3830 | 3,3830 | 3,2850 | - |
| 17 apr 2024 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 3,2578 | - |
| 16 apr 2024 | 3,3310 | 3,3310 | 3,3310 | 3,3310 | 3,2345 | - |
| 15 apr 2024 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | 3,2976 | - |
| 12 apr 2024 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | 3,3258 | - |
| 11 apr 2024 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | 3,3539 | - |
| 10 apr 2024 | 3,4570 | 3,4570 | 3,4570 | 3,4570 | 3,3569 | - |
| 09 apr 2024 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | 3,2967 | - |
| 08 apr 2024 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 3,3170 | - |
| 05 apr 2024 | 3,3830 | 3,3830 | 3,3830 | 3,3830 | 3,2850 | - |
| 04 apr 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,3064 | - |
| 03 apr 2024 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | 3,3073 | - |
| 02 apr 2024 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | 3,3530 | - |
| 28 mar 2024 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 3,3170 | - |
| 27 mar 2024 | 3,4290 | 3,4290 | 3,4290 | 3,4290 | 3,3297 | - |
| 26 mar 2024 | 3,3740 | 3,3740 | 3,3740 | 3,3740 | 3,2763 | - |
| 25 mar 2024 | 3,3580 | 3,3580 | 3,3580 | 3,3580 | 3,2607 | - |
| 22 mar 2024 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | 3,2083 | - |
| 21 mar 2024 | 3,3790 | 3,3790 | 3,3790 | 3,3790 | 3,2811 | - |
| 20 mar 2024 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | 3,2083 | - |
| 19 mar 2024 | 3,3070 | 3,3070 | 3,3070 | 3,3070 | 3,2112 | - |
| 18 mar 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,2918 | - |
| 15 mar 2024 | 3,3830 | 3,3830 | 3,3830 | 3,3830 | 3,2850 | - |
| 14 mar 2024 | 3,4020 | 3,4020 | 3,4020 | 3,4020 | 3,3034 | - |
| 13 mar 2024 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 3,3170 | - |
| 12 mar 2024 | 3,4490 | 3,4490 | 3,4490 | 3,4490 | 3,3491 | - |
| 11 mar 2024 | 3,4030 | 3,4030 | 3,4030 | 3,4030 | 3,3044 | - |
| 08 mar 2024 | 3,3990 | 3,3990 | 3,3990 | 3,3990 | 3,3005 | - |
| 07 mar 2024 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | 3,2772 | - |
| 06 mar 2024 | 3,3970 | 3,3970 | 3,3970 | 3,3970 | 3,2986 | - |
| 05 mar 2024 | 3,3770 | 3,3770 | 3,3770 | 3,3770 | 3,2792 | - |
| 04 mar 2024 | 3,3830 | 3,3830 | 3,3830 | 3,3830 | 3,2850 | - |
| 01 mar 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,2918 | - |
| 29 feb 2024 | 3,3790 | 3,3790 | 3,3790 | 3,3790 | 3,2811 | - |
| 28 feb 2024 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 3,2578 | - |
| 27 feb 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,2384 | - |
| 26 feb 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,2821 | - |
| 23 feb 2024 | 3,3560 | 3,3560 | 3,3560 | 3,3560 | 3,2588 | - |
| 22 feb 2024 | 3,3720 | 3,3720 | 3,3720 | 3,3720 | 3,2743 | - |
| 21 feb 2024 | 3,3580 | 3,3580 | 3,3580 | 3,3580 | 3,2607 | - |
| 20 feb 2024 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | 3,2287 | - |
| 19 feb 2024 | 3,2980 | 3,2980 | 3,2980 | 3,2980 | 3,2025 | - |
| 16 feb 2024 | 3,2770 | 3,2770 | 3,2770 | 3,2770 | 3,1821 | - |
| 15 feb 2024 | 3,2110 | 3,2110 | 3,2110 | 3,2110 | 3,1180 | - |
| 14 feb 2024 | 3,2240 | 3,2240 | 3,2240 | 3,2240 | 3,1306 | - |
| 13 feb 2024 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | 3,1384 | - |
| 12 feb 2024 | 3,2260 | 3,2260 | 3,2260 | 3,2260 | 3,1325 | - |
| 09 feb 2024 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | 3,1151 | - |
| 08 feb 2024 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | 3,1568 | - |
| 07 feb 2024 | 3,2020 | 3,2020 | 3,2020 | 3,2020 | 3,1092 | - |
| 06 feb 2024 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | 3,1568 | - |
| 05 feb 2024 | 3,2540 | 3,2540 | 3,2540 | 3,2540 | 3,1597 | - |
| 02 feb 2024 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | 3,1568 | - |
| 01 feb 2024 | 3,1350 | 3,1350 | 3,1350 | 3,1350 | 3,0442 | - |
| 31 gen 2024 | 3,0670 | 3,0670 | 3,0670 | 3,0670 | 2,9782 | - |
| 30 gen 2024 | 3,0850 | 3,0850 | 3,0850 | 3,0850 | 2,9956 | - |
| 29 gen 2024 | 3,1610 | 3,1610 | 3,1470 | 3,1470 | 3,0558 | 411 |
| 26 gen 2024 | 3,1240 | 3,1240 | 3,1240 | 3,1240 | 3,0335 | - |
| 25 gen 2024 | 3,1310 | 3,1310 | 3,1310 | 3,1310 | 3,0403 | - |
| 24 gen 2024 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | 3,1015 | - |
| 23 gen 2024 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | 3,0898 | - |
| 22 gen 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,0587 | - |
| 19 gen 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,0587 | - |
| 18 gen 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,0685 | - |
| 17 gen 2024 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | 3,0121 | - |
| 16 gen 2024 | 3,1250 | 3,1250 | 3,1250 | 3,1250 | 3,0345 | - |
| 15 gen 2024 | 3,1390 | 3,1390 | 3,1390 | 3,1390 | 3,0481 | - |
| 12 gen 2024 | 3,1390 | 3,1390 | 3,1390 | 3,1390 | 3,0481 | - |
| 11 gen 2024 | 3,1220 | 3,1220 | 3,1220 | 3,1220 | 3,0316 | - |
| *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.