Italia markets close in 2 hours 55 minutes
FTSE MIB
32.853,91 +188,70 (+0,58%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,84 +0,39 (+0,50%) Bitcoin EUR
61.234,18 -908,72 (-1,46%)
China Merchants Bank Co Ltd (M4B.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:32AM CEST. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 giu 2024 | 4,0490 | 4,0540 | 4,0490 | 4,0540 | 4,0540 | - |
| 14 giu 2024 | 4,0360 | 4,0360 | 3,9860 | 3,9860 | 3,9860 | - |
| 13 giu 2024 | 3,9000 | 3,9160 | 3,9000 | 3,9020 | 3,9020 | - |
| 12 giu 2024 | 4,0050 | 4,0050 | 3,9820 | 3,9820 | 3,9820 | - |
| 11 giu 2024 | 4,1040 | 4,1040 | 4,0790 | 4,0790 | 4,0790 | - |
| 10 giu 2024 | 4,1580 | 4,1580 | 4,1450 | 4,1450 | 4,1450 | - |
| 07 giu 2024 | 4,1320 | 4,1320 | 4,1180 | 4,1180 | 4,1180 | - |
| 06 giu 2024 | 4,1120 | 4,1290 | 4,1120 | 4,1290 | 4,1290 | - |
| 05 giu 2024 | 4,1210 | 4,1210 | 4,1210 | 4,1210 | 4,1210 | - |
| 04 giu 2024 | 4,1240 | 4,1240 | 4,1170 | 4,1170 | 4,1170 | - |
| 03 giu 2024 | 4,1200 | 4,1220 | 4,1200 | 4,1220 | 4,1220 | - |
| 31 mag 2024 | 4,1030 | 4,1030 | 4,0680 | 4,0680 | 4,0680 | - |
| 30 mag 2024 | 4,1320 | 4,1320 | 4,1210 | 4,1210 | 4,1210 | - |
| 29 mag 2024 | 4,1660 | 4,1850 | 4,1660 | 4,1850 | 4,1850 | - |
| 28 mag 2024 | 4,2810 | 4,2810 | 4,2750 | 4,2750 | 4,2750 | - |
| 27 mag 2024 | 4,3210 | 4,3210 | 4,3200 | 4,3200 | 4,3200 | - |
| 24 mag 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 23 mag 2024 | 4,3250 | 4,3450 | 4,3250 | 4,3450 | 4,3450 | - |
| 22 mag 2024 | 4,4440 | 4,4440 | 4,4290 | 4,4290 | 4,4290 | - |
| 21 mag 2024 | 4,4280 | 4,4990 | 4,4190 | 4,4190 | 4,4190 | 5.167 |
| 20 mag 2024 | 4,5180 | 4,5180 | 4,5180 | 4,5180 | 4,5180 | - |
| 17 mag 2024 | 4,5310 | 4,6050 | 4,5310 | 4,6050 | 4,6050 | - |
| 16 mag 2024 | 4,5170 | 4,6430 | 4,5170 | 4,6430 | 4,6430 | 20.000 |
| 15 mag 2024 | 4,3440 | 4,3440 | 4,3420 | 4,3420 | 4,3420 | - |
| 14 mag 2024 | 4,3860 | 4,3860 | 4,3580 | 4,3580 | 4,3580 | - |
| 13 mag 2024 | 4,5420 | 4,5420 | 4,5040 | 4,5040 | 4,5040 | - |
| 10 mag 2024 | 4,4230 | 4,4420 | 4,4230 | 4,4420 | 4,4420 | - |
| 09 mag 2024 | 4,2590 | 4,3470 | 4,2590 | 4,3470 | 4,3470 | 1.000 |
| 08 mag 2024 | 4,1920 | 4,1920 | 4,1620 | 4,1780 | 4,1780 | - |
| 07 mag 2024 | 4,2920 | 4,2920 | 4,2610 | 4,2610 | 4,2610 | - |
| 06 mag 2024 | 4,2200 | 4,2380 | 4,2200 | 4,2380 | 4,2380 | 5.500 |
| 03 mag 2024 | 4,2940 | 4,2940 | 4,2560 | 4,2560 | 4,2560 | - |
| 02 mag 2024 | 4,1840 | 4,2150 | 4,1840 | 4,2150 | 4,2150 | - |
| 30 apr 2024 | 4,0470 | 4,0550 | 4,0400 | 4,0400 | 4,0400 | - |
| 29 apr 2024 | 4,1410 | 4,1410 | 4,1220 | 4,1220 | 4,1220 | - |
| 26 apr 2024 | 4,0960 | 4,0960 | 4,0170 | 4,0170 | 4,0170 | 1.000 |
| 25 apr 2024 | 4,0050 | 4,0260 | 4,0050 | 4,0260 | 4,0260 | - |
| 24 apr 2024 | 3,8920 | 3,8920 | 3,8920 | 3,8920 | 3,8920 | - |
| 23 apr 2024 | 3,8490 | 3,9120 | 3,8390 | 3,8390 | 3,8390 | 998 |
| 22 apr 2024 | 3,8360 | 3,8360 | 3,8250 | 3,8250 | 3,8250 | - |
| 19 apr 2024 | 3,8520 | 3,8790 | 3,8520 | 3,8790 | 3,8790 | - |
| 18 apr 2024 | 3,8860 | 3,9730 | 3,8510 | 3,8580 | 3,8580 | 140 |
| 17 apr 2024 | 3,7800 | 3,7800 | 3,7650 | 3,7650 | 3,7650 | - |
| 16 apr 2024 | 3,7200 | 3,7300 | 3,7200 | 3,7300 | 3,7300 | - |
| 15 apr 2024 | 3,7750 | 3,7750 | 3,7510 | 3,7510 | 3,7510 | - |
| 12 apr 2024 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | - |
| 11 apr 2024 | 3,7560 | 3,8470 | 3,7320 | 3,7320 | 3,7320 | 2.000 |
| 10 apr 2024 | 3,7060 | 3,7140 | 3,7060 | 3,7140 | 3,7140 | - |
| 09 apr 2024 | 3,6700 | 3,7510 | 3,6540 | 3,6540 | 3,6540 | 500 |
| 08 apr 2024 | 3,6730 | 3,6730 | 3,6570 | 3,6570 | 3,6570 | - |
| 05 apr 2024 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | - |
| 04 apr 2024 | 3,6850 | 3,6850 | 3,6010 | 3,6010 | 3,6010 | 500 |
| 03 apr 2024 | 3,6160 | 3,6180 | 3,6160 | 3,6180 | 3,6180 | - |
| 02 apr 2024 | 3,7170 | 3,7170 | 3,6970 | 3,6970 | 3,6970 | - |
| 28 mar 2024 | 3,6000 | 3,6070 | 3,6000 | 3,6070 | 3,6070 | - |
| 27 mar 2024 | 3,6070 | 3,6070 | 3,6060 | 3,6060 | 3,6060 | - |
| 26 mar 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | - |
| 25 mar 2024 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | - |
| 22 mar 2024 | 3,5250 | 3,5290 | 3,5250 | 3,5290 | 3,5290 | - |
| 21 mar 2024 | 3,5710 | 3,5710 | 3,5570 | 3,5570 | 3,5570 | - |
| 20 mar 2024 | 3,5110 | 3,5110 | 3,5110 | 3,5110 | 3,5110 | - |
| 19 mar 2024 | 3,4950 | 3,4950 | 3,4840 | 3,4840 | 3,4840 | - |
| 18 mar 2024 | 3,5300 | 3,5300 | 3,5180 | 3,5180 | 3,5180 | - |
| 15 mar 2024 | 3,5190 | 3,5230 | 3,5190 | 3,5230 | 3,5230 | - |
| 14 mar 2024 | 3,5410 | 3,5540 | 3,5410 | 3,5540 | 3,5540 | - |
| 13 mar 2024 | 3,5910 | 3,5960 | 3,5910 | 3,5960 | 3,5960 | - |
| 12 mar 2024 | 3,6710 | 3,6710 | 3,6590 | 3,6590 | 3,6590 | - |
| 11 mar 2024 | 3,4590 | 3,5040 | 3,4590 | 3,5040 | 3,5040 | - |
| 08 mar 2024 | 3,4460 | 3,4460 | 3,4150 | 3,4150 | 3,4150 | - |
| 07 mar 2024 | 3,4490 | 3,4600 | 3,4490 | 3,4600 | 3,4600 | - |
| 06 mar 2024 | 3,4840 | 3,5650 | 3,4840 | 3,4850 | 3,4850 | 1.000 |
| 05 mar 2024 | 3,4350 | 3,4350 | 3,4160 | 3,4160 | 3,4160 | - |
| 04 mar 2024 | 3,4440 | 3,4600 | 3,4440 | 3,4600 | 3,4600 | - |
| 01 mar 2024 | 3,5500 | 3,5500 | 3,5390 | 3,5390 | 3,5390 | - |
| 29 feb 2024 | 3,5800 | 3,5800 | 3,5370 | 3,5370 | 3,5370 | - |
| 28 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 27 feb 2024 | 3,6280 | 3,6820 | 3,6280 | 3,6820 | 3,6820 | - |
| 26 feb 2024 | 3,6660 | 3,7510 | 3,6660 | 3,6690 | 3,6690 | 717 |
| 23 feb 2024 | 3,7380 | 3,7380 | 3,7040 | 3,7040 | 3,7040 | - |
| 22 feb 2024 | 3,6860 | 3,6910 | 3,6860 | 3,6910 | 3,6910 | - |
| 21 feb 2024 | 3,6970 | 3,8040 | 3,6670 | 3,8040 | 3,8040 | 280 |
| 20 feb 2024 | 3,5010 | 3,5090 | 3,5010 | 3,5090 | 3,5090 | - |
| 19 feb 2024 | 3,5270 | 3,5270 | 3,5140 | 3,5140 | 3,5140 | - |
| 16 feb 2024 | 3,6170 | 3,6170 | 3,5840 | 3,5840 | 3,5840 | - |
| 15 feb 2024 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | - |
| 14 feb 2024 | 3,5800 | 3,5940 | 3,5800 | 3,5940 | 3,5940 | - |
| 13 feb 2024 | 3,3820 | 3,4450 | 3,3810 | 3,4450 | 3,4450 | - |
| 12 feb 2024 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | - |
| 09 feb 2024 | 3,3650 | 3,3650 | 3,3630 | 3,3630 | 3,3630 | - |
| 08 feb 2024 | 3,4100 | 3,4100 | 3,3890 | 3,3890 | 3,3890 | - |
| 07 feb 2024 | 3,4150 | 3,4150 | 3,3970 | 3,3970 | 3,3970 | - |
| 06 feb 2024 | 3,4760 | 3,4760 | 3,4680 | 3,4680 | 3,4680 | - |
| 05 feb 2024 | 3,2640 | 3,3410 | 3,2450 | 3,2450 | 3,2450 | 500 |
| 02 feb 2024 | 3,1980 | 3,1980 | 3,1790 | 3,1790 | 3,1790 | - |
| 01 feb 2024 | 3,2770 | 3,2860 | 3,2770 | 3,2800 | 3,2800 | - |
| 31 gen 2024 | 3,3350 | 3,3350 | 3,3200 | 3,3200 | 3,3200 | - |
| 30 gen 2024 | 3,3310 | 3,3310 | 3,3310 | 3,3310 | 3,3310 | - |
| 29 gen 2024 | 3,4690 | 3,4690 | 3,4690 | 3,4690 | 3,4690 | - |
| 26 gen 2024 | 3,3860 | 3,3860 | 3,3790 | 3,3790 | 3,3790 | - |
| 25 gen 2024 | 3,3730 | 3,3730 | 3,3400 | 3,3400 | 3,3400 | - |
| *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.