Italia markets open in 4 hours 43 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.042,71 -771,85 (-1,99%) EUR/USD
1,0708 -0,0001 (-0,01%) Bitcoin EUR
62.017,59 +253,03 (+0,41%) CMC Crypto 200
1.410,26 -7,61 (-0,54%)
Banca Monte dei Paschi di Siena (MPI0.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:29PM CEST
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 |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 4,4680 | 4,4680 | 4,1420 | 4,1420 | 4,1420 | - |
| 13 giu 2024 | 4,5390 | 4,5430 | 4,5000 | 4,5000 | 4,5000 | - |
| 12 giu 2024 | 4,6530 | 4,6690 | 4,6000 | 4,6160 | 4,6160 | - |
| 11 giu 2024 | 4,8630 | 4,8630 | 4,7050 | 4,7500 | 4,7500 | - |
| 10 giu 2024 | 4,8280 | 4,8280 | 4,7710 | 4,8030 | 4,8030 | - |
| 07 giu 2024 | 4,9300 | 4,9300 | 4,8010 | 4,8570 | 4,8570 | - |
| 06 giu 2024 | 4,8160 | 4,8710 | 4,7260 | 4,8540 | 4,8540 | 200 |
| 05 giu 2024 | 4,7530 | 4,7740 | 4,6650 | 4,7510 | 4,7510 | - |
| 04 giu 2024 | 4,8010 | 4,8010 | 4,6320 | 4,7160 | 4,7160 | - |
| 03 giu 2024 | 4,9520 | 4,9520 | 4,8270 | 4,8360 | 4,8360 | - |
| 31 mag 2024 | 4,9130 | 4,9160 | 4,8280 | 4,8280 | 4,8280 | - |
| 30 mag 2024 | 4,8000 | 4,9030 | 4,8000 | 4,9030 | 4,9030 | - |
| 29 mag 2024 | 4,9740 | 4,9800 | 4,6450 | 4,6450 | 4,6450 | 20.000 |
| 28 mag 2024 | 5,0380 | 5,1220 | 4,9690 | 4,9690 | 4,9690 | - |
| 27 mag 2024 | 4,9200 | 5,0080 | 4,9200 | 5,0080 | 5,0080 | - |
| 24 mag 2024 | 5,0220 | 5,1520 | 4,8870 | 5,1520 | 5,1520 | 2.000 |
| 23 mag 2024 | 4,9930 | 5,0020 | 4,9090 | 4,9870 | 4,9870 | - |
| 22 mag 2024 | 4,8580 | 5,1000 | 4,8580 | 5,0080 | 5,0080 | 500 |
| 21 mag 2024 | 4,9680 | 4,9680 | 4,8530 | 4,8690 | 4,8690 | - |
| 20 mag 2024 | 5,0620 | 5,0620 | 4,8700 | 4,9120 | 4,9120 | 300 |
| 20 mag 2024 | 0.25 Dividendo | |||||
| 17 mag 2024 | 5,1440 | 5,3820 | 5,1220 | 5,3820 | 5,1320 | 50 |
| 16 mag 2024 | 4,9140 | 5,1240 | 4,9140 | 5,1080 | 4,8707 | - |
| 15 mag 2024 | 4,7790 | 4,9160 | 4,7790 | 4,9110 | 4,6829 | - |
| 14 mag 2024 | 4,7210 | 4,8250 | 4,7210 | 4,7700 | 4,5484 | - |
| 13 mag 2024 | 4,7090 | 4,7090 | 4,6160 | 4,6670 | 4,4502 | - |
| 10 mag 2024 | 4,6640 | 4,6640 | 4,6210 | 4,6210 | 4,4063 | - |
| 09 mag 2024 | 4,6080 | 4,6080 | 4,5150 | 4,5690 | 4,3568 | - |
| 08 mag 2024 | 4,6560 | 4,6560 | 4,4670 | 4,5270 | 4,3167 | - |
| 07 mag 2024 | 4,6110 | 4,6110 | 4,5030 | 4,6020 | 4,3882 | - |
| 06 mag 2024 | 4,4670 | 4,5460 | 4,4670 | 4,5350 | 4,3243 | - |
| 03 mag 2024 | 4,7840 | 4,7840 | 4,4360 | 4,5010 | 4,2919 | 4.000 |
| 02 mag 2024 | 4,5510 | 4,7310 | 4,5510 | 4,7310 | 4,5112 | - |
| 30 apr 2024 | 4,4770 | 4,5170 | 4,4280 | 4,5170 | 4,3072 | - |
| 29 apr 2024 | 4,3910 | 4,4910 | 4,3880 | 4,3880 | 4,1842 | - |
| 26 apr 2024 | 4,2460 | 4,3980 | 4,2460 | 4,3980 | 4,1937 | - |
| 25 apr 2024 | 4,2670 | 4,4350 | 4,2390 | 4,2650 | 4,0669 | 5.000 |
| 24 apr 2024 | 4,2960 | 4,2990 | 4,2700 | 4,2790 | 4,0802 | - |
| 23 apr 2024 | 4,3000 | 4,3300 | 4,2260 | 4,3300 | 4,1289 | 5.000 |
| 22 apr 2024 | 4,0670 | 4,2240 | 4,0670 | 4,2240 | 4,0278 | - |
| 19 apr 2024 | 4,1530 | 4,1530 | 4,0590 | 4,0930 | 3,9029 | - |
| 18 apr 2024 | 4,0920 | 4,0920 | 4,0560 | 4,0560 | 3,8676 | - |
| 17 apr 2024 | 3,9750 | 4,0350 | 3,9510 | 4,0220 | 3,8352 | - |
| 16 apr 2024 | 3,9320 | 3,9320 | 3,8780 | 3,9180 | 3,7360 | - |
| 15 apr 2024 | 3,9400 | 4,0130 | 3,9400 | 3,9530 | 3,7694 | - |
| 12 apr 2024 | 4,0400 | 4,0400 | 3,9560 | 3,9580 | 3,7741 | - |
| 11 apr 2024 | 4,1670 | 4,1910 | 3,9820 | 4,0310 | 3,8438 | 200 |
| 10 apr 2024 | 3,9970 | 4,0310 | 3,9920 | 4,0040 | 3,8180 | 1.000 |
| 09 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,8142 | - |
| 08 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,8142 | - |
| 05 apr 2024 | 4,1010 | 4,1010 | 4,1000 | 4,1000 | 3,9096 | 200 |
| 04 apr 2024 | 4,1000 | 4,1300 | 4,1000 | 4,1020 | 3,9115 | - |
| 03 apr 2024 | 4,0250 | 4,1700 | 4,0250 | 4,1700 | 3,9763 | 100 |
| 02 apr 2024 | 4,1020 | 4,1280 | 4,0580 | 4,0580 | 3,8695 | - |
| 28 mar 2024 | 4,1810 | 4,1950 | 4,1040 | 4,1040 | 3,9134 | 50 |
| 27 mar 2024 | 4,1800 | 4,2240 | 4,1400 | 4,1400 | 3,9477 | - |
| 26 mar 2024 | 4,1940 | 4,2100 | 4,1450 | 4,2020 | 4,0068 | - |
| 25 mar 2024 | 4,1390 | 4,1520 | 4,1110 | 4,1420 | 3,9496 | 65 |
| 22 mar 2024 | 4,3200 | 4,3890 | 4,0650 | 4,1040 | 3,9134 | 200 |
| 21 mar 2024 | 4,3200 | 4,3890 | 4,2790 | 4,2790 | 4,0802 | - |
| 20 mar 2024 | 4,2920 | 4,4050 | 4,2510 | 4,2590 | 4,0612 | 100 |
| 19 mar 2024 | 4,2370 | 4,3000 | 4,2030 | 4,2540 | 4,0564 | - |
| 18 mar 2024 | 4,0920 | 4,3800 | 4,0920 | 4,1710 | 3,9773 | 1.000 |
| 15 mar 2024 | 4,0000 | 4,2600 | 4,0000 | 4,2600 | 4,0621 | 2.500 |
| 14 mar 2024 | 3,9980 | 4,0000 | 3,9740 | 4,0000 | 3,8142 | - |
| 13 mar 2024 | 3,9640 | 4,0690 | 3,9640 | 4,0080 | 3,8218 | 115 |
| 12 mar 2024 | 3,8790 | 3,9510 | 3,8100 | 3,9510 | 3,7675 | - |
| 11 mar 2024 | 3,7430 | 3,7500 | 3,6790 | 3,7500 | 3,5758 | - |
| 08 mar 2024 | 3,9260 | 3,9260 | 3,7970 | 3,7970 | 3,6206 | - |
| 07 mar 2024 | 3,9270 | 3,9270 | 3,8670 | 3,8950 | 3,7141 | - |
| 06 mar 2024 | 3,8460 | 3,8900 | 3,8400 | 3,8680 | 3,6883 | - |
| 05 mar 2024 | 3,8500 | 3,9300 | 3,8500 | 3,8920 | 3,7112 | - |
| 04 mar 2024 | 3,8790 | 3,8790 | 3,8550 | 3,8550 | 3,6759 | - |
| 01 mar 2024 | 3,7130 | 3,8610 | 3,7130 | 3,8560 | 3,6769 | - |
| 29 feb 2024 | 3,7220 | 3,7260 | 3,6940 | 3,7100 | 3,5377 | - |
| 28 feb 2024 | 3,6210 | 3,7010 | 3,6210 | 3,6810 | 3,5100 | - |
| 27 feb 2024 | 3,7130 | 3,7130 | 3,6190 | 3,6260 | 3,4576 | - |
| 26 feb 2024 | 3,7170 | 3,7610 | 3,6870 | 3,6870 | 3,5157 | - |
| 23 feb 2024 | 3,6470 | 3,7070 | 3,6360 | 3,6780 | 3,5072 | - |
| 22 feb 2024 | 3,5660 | 3,6170 | 3,5500 | 3,5820 | 3,4156 | - |
| 21 feb 2024 | 3,4160 | 3,5660 | 3,4160 | 3,5370 | 3,3727 | - |
| 20 feb 2024 | 3,3970 | 3,4330 | 3,3970 | 3,4060 | 3,2478 | - |
| 19 feb 2024 | 3,4970 | 3,4970 | 3,4110 | 3,4220 | 3,2630 | - |
| 16 feb 2024 | 3,5860 | 3,5860 | 3,4500 | 3,4500 | 3,2897 | - |
| 15 feb 2024 | 3,6590 | 3,6590 | 3,5100 | 3,5340 | 3,3698 | - |
| 14 feb 2024 | 3,4610 | 3,5830 | 3,4510 | 3,5700 | 3,4042 | - |
| 13 feb 2024 | 3,5000 | 3,5220 | 3,4410 | 3,4910 | 3,3288 | - |
| 12 feb 2024 | 3,5260 | 3,5370 | 3,4630 | 3,4770 | 3,3155 | - |
| 09 feb 2024 | 3,5400 | 3,5400 | 3,4330 | 3,5300 | 3,3660 | 1.500 |
| 08 feb 2024 | 3,5750 | 3,5760 | 3,4320 | 3,5000 | 3,3374 | - |
| 07 feb 2024 | 3,3040 | 3,5050 | 3,3040 | 3,4590 | 3,2983 | - |
| 06 feb 2024 | 3,3440 | 3,3440 | 3,2870 | 3,3010 | 3,1477 | - |
| 05 feb 2024 | 3,2120 | 3,3020 | 3,1970 | 3,2590 | 3,1076 | - |
| 02 feb 2024 | 3,1590 | 3,1620 | 3,1020 | 3,1620 | 3,0151 | - |
| 01 feb 2024 | 3,1620 | 3,2120 | 3,1620 | 3,1710 | 3,0237 | - |
| 31 gen 2024 | 3,1930 | 3,2610 | 3,1930 | 3,2040 | 3,0552 | - |
| 30 gen 2024 | 3,1790 | 3,2080 | 3,1540 | 3,2040 | 3,0552 | - |
| 29 gen 2024 | 3,1590 | 3,2170 | 3,1130 | 3,1440 | 2,9980 | - |
| 26 gen 2024 | 3,3270 | 3,3270 | 3,1810 | 3,1890 | 3,0409 | - |
| 25 gen 2024 | 3,3600 | 3,3600 | 3,2880 | 3,2880 | 3,1353 | - |
| *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.