Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.667,33 +441,67 (+1,16%) Nasdaq
16.153,42 +312,46 (+1,97%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,42 -0,53 (-0,67%) Bitcoin EUR
57.561,36 +2.751,11 (+5,02%)
Kyowa Kirin Co Ltd (KY4.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:10AM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 15,70 | 15,70 | 15,70 | 15,90 | 15,90 | 76 |
| 02 mag 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 30 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 29 apr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 26 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 25 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 24 apr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 23 apr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 22 apr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 19 apr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 18 apr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 17 apr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 16 apr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 15 apr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 12 apr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 11 apr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 10 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 09 apr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 08 apr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 05 apr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 04 apr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 03 apr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 02 apr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 28 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 27 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 26 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 25 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 22 mar 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 21 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 20 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 19 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 18 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 15 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 14 mar 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 13 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 12 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 11 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 08 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 07 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 06 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 05 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 04 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 01 mar 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 29 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 28 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 27 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 26 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 23 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 22 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 21 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 20 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 19 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 16 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 15 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 14 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 13 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 12 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 09 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 08 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 07 feb 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 06 feb 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 05 feb 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 02 feb 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 01 feb 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 31 gen 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 30 gen 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 29 gen 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 26 gen 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 25 gen 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 24 gen 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 23 gen 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 22 gen 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 19 gen 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 18 gen 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 17 gen 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 16 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 15 gen 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 12 gen 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 11 gen 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 10 gen 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 09 gen 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 08 gen 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 05 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 04 gen 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 03 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 02 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 29 dic 2023 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 28 dic 2023 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 28 dic 2023 | 29 Dividendo | |||||
| 27 dic 2023 | 14,70 | 14,70 | 14,70 | 14,70 | -14,30 | - |
| 22 dic 2023 | 14,50 | 14,50 | 14,50 | 14,50 | -14,11 | - |
| 21 dic 2023 | 14,40 | 14,40 | 14,40 | 14,40 | -14,01 | - |
| 20 dic 2023 | 14,70 | 14,70 | 14,70 | 14,70 | -14,30 | - |
| 19 dic 2023 | 14,70 | 14,70 | 14,70 | 14,70 | -14,30 | - |
| 18 dic 2023 | 15,00 | 15,00 | 15,00 | 15,00 | -14,59 | - |
| 15 dic 2023 | 15,40 | 15,40 | 15,40 | 15,40 | -14,98 | - |
| 14 dic 2023 | 15,40 | 15,40 | 15,40 | 15,40 | -14,98 | - |
| 13 dic 2023 | 15,30 | 15,30 | 15,30 | 15,30 | -14,88 | - |
| 12 dic 2023 | 15,30 | 15,30 | 15,30 | 15,30 | -14,88 | - |
| 11 dic 2023 | 15,20 | 15,20 | 15,20 | 15,20 | -14,79 | - |
| *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.