Italia markets open in 1 hour 6 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.500,84 +159,30 (+0,40%) EUR/USD
1,0692 -0,0017 (-0,16%) Bitcoin EUR
57.566,98 +619,23 (+1,09%) CMC Crypto 200
1.282,19 +16,05 (+1,27%)
Eurocommercial Properties NV (N4SA.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:11AM CEST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 26 giu 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 25 giu 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 24 giu 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 21 giu 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 20 giu 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 19 giu 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 18 giu 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 17 giu 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 14 giu 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 13 giu 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
| 13 giu 2024 | 1.06 Dividendo | |||||
| 12 giu 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 21,74 | - |
| 11 giu 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 22,41 | - |
| 10 giu 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 21,93 | - |
| 07 giu 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 22,26 | - |
| 06 giu 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 22,36 | - |
| 05 giu 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 22,60 | - |
| 04 giu 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 22,36 | - |
| 03 giu 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 22,03 | - |
| 31 mag 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 21,84 | - |
| 30 mag 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 21,50 | - |
| 29 mag 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 21,93 | - |
| 28 mag 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 21,88 | - |
| 27 mag 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 21,74 | - |
| 24 mag 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 21,41 | - |
| 23 mag 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 21,84 | - |
| 22 mag 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 21,60 | - |
| 21 mag 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 21,22 | - |
| 20 mag 2024 | 22,30 | 22,30 | 22,25 | 22,25 | 21,22 | - |
| 17 mag 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 21,36 | - |
| 16 mag 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 21,50 | - |
| 15 mag 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 21,31 | - |
| 14 mag 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 21,02 | - |
| 13 mag 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 21,02 | - |
| 10 mag 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 21,02 | - |
| 09 mag 2024 | 21,70 | 21,70 | 21,60 | 21,60 | 20,60 | - |
| 08 mag 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 20,79 | - |
| 07 mag 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 20,79 | - |
| 06 mag 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 20,74 | - |
| 03 mag 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 20,60 | - |
| 02 mag 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,21 | - |
| 30 apr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 20,26 | - |
| 29 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,21 | - |
| 26 apr 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 19,79 | - |
| 25 apr 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 19,98 | - |
| 24 apr 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 20,31 | - |
| 23 apr 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 20,17 | - |
| 22 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 19,83 | - |
| 19 apr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 19,64 | - |
| 18 apr 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 19,69 | - |
| 17 apr 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 19,98 | - |
| 16 apr 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 19,93 | - |
| 15 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,21 | - |
| 12 apr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 20,26 | - |
| 11 apr 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 19,98 | - |
| 10 apr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 20,26 | - |
| 09 apr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 20,41 | - |
| 08 apr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 20,55 | - |
| 05 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,21 | - |
| 04 apr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,12 | - |
| 03 apr 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 20,31 | - |
| 02 apr 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 20,07 | - |
| 28 mar 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 19,79 | - |
| 27 mar 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 19,66 | - |
| 26 mar 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 19,62 | - |
| 25 mar 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 19,39 | - |
| 22 mar 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 19,49 | - |
| 21 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 19,26 | - |
| 20 mar 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,06 | - |
| 19 mar 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,06 | - |
| 18 mar 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 18,74 | - |
| 15 mar 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 18,68 | - |
| 14 mar 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 18,70 | - |
| 13 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 18,76 | - |
| 12 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,07 | - |
| 11 mar 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 18,99 | - |
| 08 mar 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 18,83 | - |
| 07 mar 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 18,56 | - |
| 06 mar 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 18,56 | - |
| 05 mar 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 18,61 | - |
| 04 mar 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 18,73 | - |
| 01 mar 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 18,91 | - |
| 29 feb 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 18,64 | - |
| 28 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 18,77 | - |
| 27 feb 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 18,87 | - |
| 26 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 19,09 | - |
| 23 feb 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 19,13 | - |
| 22 feb 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 19,15 | - |
| 21 feb 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 18,90 | - |
| 20 feb 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,00 | - |
| 19 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 18,94 | - |
| 16 feb 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 19,13 | - |
| 15 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 18,78 | - |
| 14 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 18,59 | - |
| 13 feb 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,06 | - |
| 12 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 18,99 | - |
| 09 feb 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 19,30 | - |
| 08 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 19,09 | - |
| 07 feb 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 19,13 | - |
| *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.