Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.552,25 +741,18 (+1,26%)
Galaxy Entertainment Group Ltd (KW9A.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:30PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 4,1200 | 4,1400 | 4,0000 | 4,0200 | 4,0200 | - |
| 25 apr 2024 | 4,0600 | 4,0800 | 4,0000 | 4,0000 | 4,0000 | - |
| 24 apr 2024 | 4,1200 | 4,1200 | 4,0000 | 4,0000 | 4,0000 | - |
| 23 apr 2024 | 4,1000 | 4,1000 | 4,0000 | 4,0000 | 4,0000 | - |
| 22 apr 2024 | 4,0200 | 4,0400 | 4,0200 | 4,0200 | 4,0200 | - |
| 19 apr 2024 | 3,9400 | 3,9400 | 3,8600 | 3,8800 | 3,8800 | - |
| 18 apr 2024 | 4,0000 | 4,0000 | 3,9600 | 3,9800 | 3,9800 | - |
| 17 apr 2024 | 4,0000 | 4,0400 | 3,9600 | 3,9800 | 3,9800 | - |
| 16 apr 2024 | 4,3400 | 4,3400 | 4,3000 | 4,3200 | 4,3200 | - |
| 15 apr 2024 | 4,5400 | 4,5400 | 4,4800 | 4,5000 | 4,5000 | - |
| 12 apr 2024 | 4,6600 | 4,6800 | 4,6000 | 4,6000 | 4,6000 | - |
| 11 apr 2024 | 4,6800 | 4,7000 | 4,6800 | 4,6800 | 4,6800 | - |
| 10 apr 2024 | 4,7000 | 4,7000 | 4,6600 | 4,6800 | 4,6800 | - |
| 09 apr 2024 | 4,7000 | 4,7000 | 4,6400 | 4,6600 | 4,6600 | - |
| 08 apr 2024 | 4,6600 | 4,6600 | 4,6200 | 4,6200 | 4,6200 | - |
| 05 apr 2024 | 4,6600 | 4,6600 | 4,6200 | 4,6600 | 4,6600 | - |
| 04 apr 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 03 apr 2024 | 4,7200 | 4,7200 | 4,6600 | 4,6600 | 4,6600 | - |
| 02 apr 2024 | 4,8000 | 4,8000 | 4,7000 | 4,7200 | 4,7200 | - |
| 28 mar 2024 | 4,5600 | 4,5600 | 4,5200 | 4,5200 | 4,5200 | - |
| 27 mar 2024 | 4,5800 | 4,5800 | 4,5400 | 4,5400 | 4,5400 | - |
| 26 mar 2024 | 4,6200 | 4,6200 | 4,5400 | 4,5600 | 4,5600 | - |
| 25 mar 2024 | 4,5800 | 4,5800 | 4,5200 | 4,5200 | 4,5200 | - |
| 22 mar 2024 | 4,6000 | 4,6000 | 4,5600 | 4,5600 | 4,5600 | - |
| 22 mar 2024 | 0.3 Dividendo | |||||
| 21 mar 2024 | 4,6800 | 4,6800 | 4,6200 | 4,6800 | 4,3800 | - |
| 20 mar 2024 | 4,5400 | 4,5400 | 4,5000 | 4,5000 | 4,2115 | - |
| 19 mar 2024 | 4,5800 | 4,5800 | 4,5400 | 4,5400 | 4,2490 | - |
| 18 mar 2024 | 4,4600 | 4,6000 | 4,4600 | 4,6000 | 4,3051 | - |
| 15 mar 2024 | 4,6200 | 4,6200 | 4,5600 | 4,5600 | 4,2677 | - |
| 14 mar 2024 | 4,6800 | 4,6800 | 4,6400 | 4,6600 | 4,3613 | - |
| 13 mar 2024 | 4,7000 | 4,7000 | 4,6600 | 4,6800 | 4,3800 | - |
| 12 mar 2024 | 4,6600 | 4,6600 | 4,3800 | 4,3800 | 4,0992 | - |
| 11 mar 2024 | 4,5000 | 4,5000 | 4,4400 | 4,4600 | 4,1741 | - |
| 08 mar 2024 | 4,5000 | 4,5000 | 4,4200 | 4,4200 | 4,1367 | - |
| 07 mar 2024 | 4,5800 | 4,5800 | 4,5200 | 4,5200 | 4,2303 | - |
| 06 mar 2024 | 4,5800 | 4,5800 | 4,5200 | 4,5200 | 4,2303 | - |
| 05 mar 2024 | 4,5200 | 4,5200 | 4,4600 | 4,4600 | 4,1741 | - |
| 04 mar 2024 | 4,6600 | 4,6600 | 4,6000 | 4,6000 | 4,3051 | - |
| 01 mar 2024 | 4,9000 | 4,9000 | 4,8000 | 4,8000 | 4,4923 | - |
| 29 feb 2024 | 4,9800 | 4,9800 | 4,9200 | 4,9400 | 4,6233 | - |
| 28 feb 2024 | 4,8800 | 4,8800 | 4,8200 | 4,8200 | 4,5110 | - |
| 27 feb 2024 | 4,9400 | 5,0000 | 4,9200 | 5,0000 | 4,6795 | - |
| 26 feb 2024 | 5,0500 | 5,0500 | 5,0000 | 5,0000 | 4,6795 | - |
| 23 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,6795 | - |
| 22 feb 2024 | 5,1000 | 5,1000 | 5,0500 | 5,1000 | 4,7731 | - |
| 21 feb 2024 | 5,2500 | 5,2500 | 5,2000 | 5,2500 | 4,9135 | - |
| 20 feb 2024 | 5,2500 | 5,2500 | 5,1500 | 5,1500 | 4,8199 | - |
| 19 feb 2024 | 5,1000 | 5,1000 | 5,0500 | 5,0500 | 4,7263 | - |
| 16 feb 2024 | 5,3000 | 5,3000 | 5,2500 | 5,2500 | 4,9135 | - |
| 15 feb 2024 | 5,2000 | 5,2000 | 5,1000 | 5,1500 | 4,8199 | - |
| 14 feb 2024 | 5,2000 | 5,2000 | 5,1000 | 5,1000 | 4,7731 | - |
| 13 feb 2024 | 4,9200 | 4,9400 | 4,9200 | 4,9200 | 4,6046 | - |
| 12 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,6046 | - |
| 09 feb 2024 | 4,9400 | 4,9400 | 4,9200 | 4,9200 | 4,6046 | - |
| 08 feb 2024 | 4,9800 | 4,9800 | 4,9000 | 4,9000 | 4,5859 | - |
| 07 feb 2024 | 4,9800 | 4,9800 | 4,9400 | 4,9600 | 4,6421 | - |
| 06 feb 2024 | 5,0000 | 5,0000 | 4,9600 | 4,9800 | 4,6608 | - |
| 05 feb 2024 | 5,0000 | 5,0000 | 4,9600 | 4,9600 | 4,6421 | - |
| 02 feb 2024 | 5,0000 | 5,0000 | 4,9400 | 5,0000 | 4,6795 | - |
| 01 feb 2024 | 4,9600 | 4,9600 | 4,9200 | 4,9200 | 4,6046 | - |
| 31 gen 2024 | 4,7000 | 4,7000 | 4,6600 | 4,6600 | 4,3613 | - |
| 30 gen 2024 | 4,7600 | 4,7600 | 4,6800 | 4,7000 | 4,3987 | - |
| 29 gen 2024 | 4,8200 | 4,8400 | 4,8200 | 4,8400 | 4,5297 | - |
| 26 gen 2024 | 4,8200 | 4,8200 | 4,7400 | 4,7400 | 4,4362 | - |
| 25 gen 2024 | 4,6800 | 4,6800 | 4,6400 | 4,6400 | 4,3426 | - |
| 24 gen 2024 | 4,5600 | 4,6200 | 4,5600 | 4,6000 | 4,3051 | - |
| 23 gen 2024 | 4,4400 | 4,4400 | 4,3800 | 4,3800 | 4,0992 | - |
| 22 gen 2024 | 4,3800 | 4,4000 | 4,3600 | 4,4000 | 4,1179 | - |
| 19 gen 2024 | 4,6000 | 4,6000 | 4,5800 | 4,5800 | 4,2864 | - |
| 18 gen 2024 | 4,5800 | 4,5800 | 4,5400 | 4,5400 | 4,2490 | - |
| 17 gen 2024 | 4,4400 | 4,4600 | 4,4400 | 4,4400 | 4,1554 | - |
| 16 gen 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,2677 | - |
| 15 gen 2024 | 4,5600 | 4,5600 | 4,5200 | 4,5200 | 4,2303 | - |
| 12 gen 2024 | 4,6200 | 4,6200 | 4,5800 | 4,5800 | 4,2864 | - |
| 11 gen 2024 | 4,6600 | 4,6600 | 4,6200 | 4,6200 | 4,3238 | - |
| 10 gen 2024 | 4,6600 | 4,6600 | 4,6000 | 4,6000 | 4,3051 | - |
| 09 gen 2024 | 4,7000 | 4,7000 | 4,6400 | 4,6400 | 4,3426 | - |
| 08 gen 2024 | 4,7600 | 4,7600 | 4,7000 | 4,7000 | 4,3987 | - |
| 05 gen 2024 | 4,9400 | 4,9400 | 4,8600 | 4,8600 | 4,5485 | - |
| 04 gen 2024 | 5,0500 | 5,0500 | 5,0000 | 5,0000 | 4,6795 | - |
| 03 gen 2024 | 5,0000 | 5,0500 | 5,0000 | 5,0000 | 4,6795 | - |
| 02 gen 2024 | 5,0500 | 5,0500 | 5,0000 | 5,0000 | 4,6795 | - |
| 29 dic 2023 | 4,9600 | 4,9600 | 4,9000 | 4,9200 | 4,6046 | - |
| 28 dic 2023 | 4,9400 | 4,9400 | 4,9000 | 4,9200 | 4,6046 | - |
| 27 dic 2023 | 4,8000 | 4,8000 | 4,7400 | 4,7400 | 4,4362 | - |
| 22 dic 2023 | 4,8600 | 4,8600 | 4,7800 | 4,8000 | 4,4923 | - |
| 21 dic 2023 | 4,8600 | 4,8600 | 4,8000 | 4,8000 | 4,4923 | - |
| 20 dic 2023 | 4,8800 | 4,8800 | 4,8600 | 4,8600 | 4,5485 | - |
| 19 dic 2023 | 4,8200 | 4,8200 | 4,7800 | 4,7800 | 4,4736 | - |
| 18 dic 2023 | 4,8400 | 4,8400 | 4,8000 | 4,8000 | 4,4923 | - |
| 15 dic 2023 | 4,8400 | 4,8600 | 4,8200 | 4,8400 | 4,5297 | - |
| 14 dic 2023 | 4,7800 | 4,7800 | 4,6800 | 4,6800 | 4,3800 | - |
| 13 dic 2023 | 4,7800 | 4,7800 | 4,7400 | 4,7400 | 4,4362 | - |
| 12 dic 2023 | 4,8000 | 4,8000 | 4,7600 | 4,8000 | 4,4923 | - |
| 11 dic 2023 | 4,7600 | 4,7800 | 4,7600 | 4,7800 | 4,4736 | - |
| 08 dic 2023 | 4,8600 | 4,8600 | 4,8400 | 4,8600 | 4,5485 | - |
| 07 dic 2023 | 4,7400 | 4,7400 | 4,7200 | 4,7200 | 4,4174 | - |
| 06 dic 2023 | 4,7800 | 4,7800 | 4,7200 | 4,7400 | 4,4362 | - |
| 05 dic 2023 | 4,7600 | 4,7600 | 4,7400 | 4,7600 | 4,4549 | - |
| *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.