Italia markets close in 8 hours 5 minutes
FTSE MIB
33.780,54 +73,33 (+0,22%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,25 +0,42 (+0,52%) Bitcoin EUR
57.752,42 +767,64 (+1,35%)
MGM China Holdings Ltd (M04.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:03AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 25 giu 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 24 giu 2024 | 1,5100 | 1,5100 | 1,5000 | 1,5000 | 1,5000 | - |
| 21 giu 2024 | 1,5300 | 1,5400 | 1,5300 | 1,5400 | 1,5400 | - |
| 20 giu 2024 | 1,5400 | 1,5400 | 1,5300 | 1,5300 | 1,5300 | - |
| 19 giu 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 18 giu 2024 | 1,5400 | 1,5400 | 1,5300 | 1,5300 | 1,5300 | - |
| 17 giu 2024 | 1,5400 | 1,5400 | 1,5300 | 1,5300 | 1,5300 | - |
| 14 giu 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 13 giu 2024 | 1,5700 | 1,5800 | 1,5700 | 1,5800 | 1,5800 | - |
| 12 giu 2024 | 1,6300 | 1,6300 | 1,5900 | 1,5900 | 1,5900 | - |
| 11 giu 2024 | 1,6900 | 1,7100 | 1,6900 | 1,7100 | 1,7100 | - |
| 10 giu 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 07 giu 2024 | 1,6300 | 1,6300 | 1,6200 | 1,6200 | 1,6200 | - |
| 06 giu 2024 | 1,6800 | 1,6800 | 1,6700 | 1,6700 | 1,6700 | - |
| 06 giu 2024 | 0.243 Dividendo | |||||
| 05 giu 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,4670 | - |
| 04 giu 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7000 | 1,4584 | - |
| 03 giu 2024 | 1,6900 | 1,6900 | 1,6800 | 1,6800 | 1,4413 | - |
| 31 mag 2024 | 1,6400 | 1,6400 | 1,6300 | 1,6300 | 1,3984 | - |
| 30 mag 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,4241 | - |
| 29 mag 2024 | 1,6500 | 1,6700 | 1,6500 | 1,6700 | 1,4327 | - |
| 28 mag 2024 | 1,6500 | 1,6500 | 1,6400 | 1,6400 | 1,4069 | - |
| 27 mag 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,3812 | - |
| 24 mag 2024 | 1,6300 | 1,6300 | 1,6200 | 1,6200 | 1,3898 | - |
| 23 mag 2024 | 1,6800 | 1,6800 | 1,6700 | 1,6700 | 1,4327 | - |
| 22 mag 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,4327 | - |
| 21 mag 2024 | 1,7100 | 1,7100 | 1,6800 | 1,6800 | 1,4413 | - |
| 20 mag 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,4842 | - |
| 17 mag 2024 | 1,6900 | 1,7000 | 1,6900 | 1,7000 | 1,4584 | - |
| 16 mag 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,5099 | - |
| 15 mag 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,4670 | - |
| 14 mag 2024 | 1,7400 | 1,7400 | 1,7100 | 1,7100 | 1,4670 | - |
| 13 mag 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,5185 | - |
| 10 mag 2024 | 1,7000 | 1,7000 | 1,6900 | 1,6900 | 1,4498 | - |
| 09 mag 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,4927 | - |
| 08 mag 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,4584 | - |
| 07 mag 2024 | 1,7200 | 1,7200 | 1,7100 | 1,7100 | 1,4670 | - |
| 06 mag 2024 | 1,7200 | 1,7200 | 1,7100 | 1,7100 | 1,4670 | - |
| 03 mag 2024 | 1,7700 | 1,7700 | 1,7500 | 1,7500 | 1,5013 | - |
| 02 mag 2024 | 1,6200 | 1,6400 | 1,6200 | 1,6400 | 1,4069 | - |
| 30 apr 2024 | 1,5700 | 1,5700 | 1,5600 | 1,5600 | 1,3383 | - |
| 29 apr 2024 | 1,6100 | 1,6100 | 1,5900 | 1,5900 | 1,3641 | - |
| 26 apr 2024 | 1,5600 | 1,5800 | 1,5600 | 1,5800 | 1,3555 | - |
| 25 apr 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,3126 | - |
| 24 apr 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,3126 | - |
| 23 apr 2024 | 1,5300 | 1,5300 | 1,5100 | 1,5100 | 1,2954 | - |
| 22 apr 2024 | 1,5200 | 1,5300 | 1,5200 | 1,5300 | 1,3126 | - |
| 19 apr 2024 | 1,5100 | 1,5300 | 1,5100 | 1,5300 | 1,3126 | - |
| 18 apr 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,3212 | - |
| 17 apr 2024 | 1,5200 | 1,5300 | 1,5200 | 1,5300 | 1,3126 | - |
| 16 apr 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,3212 | - |
| 15 apr 2024 | 1,5900 | 1,5900 | 1,5800 | 1,5800 | 1,3555 | - |
| 12 apr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,4155 | - |
| 11 apr 2024 | 1,6100 | 1,6100 | 1,6000 | 1,6000 | 1,3726 | - |
| 10 apr 2024 | 1,5800 | 1,5900 | 1,5800 | 1,5900 | 1,3641 | - |
| 09 apr 2024 | 1,6000 | 1,6000 | 1,5800 | 1,5800 | 1,3555 | - |
| 08 apr 2024 | 1,5900 | 1,5900 | 1,5800 | 1,5800 | 1,3555 | - |
| 08 apr 2024 | 0.104 Dividendo | |||||
| 05 apr 2024 | 1,6000 | 1,6000 | 1,5800 | 1,5800 | 1,2663 | - |
| 04 apr 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,2663 | - |
| 03 apr 2024 | 1,5700 | 1,5800 | 1,5700 | 1,5800 | 1,2663 | - |
| 02 apr 2024 | 1,5900 | 1,5900 | 1,5800 | 1,5800 | 1,2663 | - |
| 28 mar 2024 | 1,5100 | 1,5300 | 1,5100 | 1,5300 | 1,2262 | - |
| 27 mar 2024 | 1,5600 | 1,5600 | 1,5500 | 1,5500 | 1,2422 | - |
| 26 mar 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,2502 | - |
| 25 mar 2024 | 1,5300 | 1,5300 | 1,5200 | 1,5200 | 1,2182 | - |
| 22 mar 2024 | 1,5100 | 1,5200 | 1,5100 | 1,5200 | 1,2182 | - |
| 21 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,1220 | - |
| 20 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,0899 | - |
| 19 mar 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,0899 | - |
| 18 mar 2024 | 1,3600 | 1,3700 | 1,3600 | 1,3700 | 1,0980 | - |
| 15 mar 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,0899 | - |
| 14 mar 2024 | 1,3800 | 1,3800 | 1,3700 | 1,3700 | 1,0980 | - |
| 13 mar 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,1140 | - |
| 12 mar 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,1060 | - |
| 11 mar 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,0899 | - |
| 08 mar 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3400 | 1,0739 | - |
| 07 mar 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3500 | 1,0819 | - |
| 06 mar 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | 1,0659 | - |
| 05 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,0739 | - |
| 04 mar 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,0819 | - |
| 01 mar 2024 | 1,4300 | 1,4300 | 1,4100 | 1,4100 | 1,1300 | - |
| 29 feb 2024 | 1,4800 | 1,4800 | 1,4500 | 1,4500 | 1,1621 | - |
| 28 feb 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,1701 | - |
| 27 feb 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4600 | 1,1701 | - |
| 26 feb 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4800 | 1,1861 | - |
| 23 feb 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4800 | 1,1861 | 14.095 |
| 22 feb 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,1460 | - |
| 21 feb 2024 | 1,4600 | 1,4600 | 1,4400 | 1,4400 | 1,1541 | - |
| 20 feb 2024 | 1,4500 | 1,4500 | 1,4200 | 1,4200 | 1,1380 | - |
| 19 feb 2024 | 1,4600 | 1,4600 | 1,4500 | 1,4500 | 1,1621 | - |
| 16 feb 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4800 | 1,1861 | - |
| 15 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,1781 | - |
| 14 feb 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,1460 | - |
| 13 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,0419 | - |
| 12 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,0419 | - |
| 09 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,0499 | - |
| 08 feb 2024 | 1,2700 | 1,2700 | 1,2600 | 1,2600 | 1,0098 | - |
| 07 feb 2024 | 1,2700 | 1,2700 | 1,2600 | 1,2600 | 1,0098 | - |
| *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.