Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.156,81 +201,45 (+0,33%)
Nissan Motor Co Ltd (NISA.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:30PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 3,1410 | 3,1705 | 3,1410 | 3,1705 | 3,1705 | - |
| 13 giu 2024 | 3,1410 | 3,1435 | 3,1410 | 3,1410 | 3,1410 | - |
| 12 giu 2024 | 3,2015 | 3,2280 | 3,2015 | 3,2225 | 3,2225 | - |
| 11 giu 2024 | 3,1985 | 3,2245 | 3,1955 | 3,1955 | 3,1955 | - |
| 10 giu 2024 | 3,1945 | 3,2100 | 3,1840 | 3,2100 | 3,2100 | - |
| 07 giu 2024 | 3,1420 | 3,1735 | 3,1420 | 3,1735 | 3,1735 | 130 |
| 06 giu 2024 | 3,1510 | 3,1650 | 3,1470 | 3,1650 | 3,1650 | - |
| 05 giu 2024 | 3,1930 | 3,2050 | 3,1930 | 3,2035 | 3,2035 | - |
| 04 giu 2024 | 3,2465 | 3,2605 | 3,2455 | 3,2605 | 3,2605 | - |
| 03 giu 2024 | 3,3115 | 3,3185 | 3,3060 | 3,3185 | 3,3185 | - |
| 31 mag 2024 | 3,2695 | 3,2700 | 3,2305 | 3,2405 | 3,2405 | 1.500 |
| 30 mag 2024 | 3,2305 | 3,2565 | 3,2305 | 3,2565 | 3,2565 | - |
| 29 mag 2024 | 3,2420 | 3,2505 | 3,2305 | 3,2505 | 3,2505 | - |
| 28 mag 2024 | 3,2735 | 3,2800 | 3,2715 | 3,2800 | 3,2800 | - |
| 27 mag 2024 | 3,2605 | 3,2770 | 3,2605 | 3,2770 | 3,2770 | - |
| 24 mag 2024 | 3,2305 | 3,2430 | 3,2305 | 3,2430 | 3,2430 | - |
| 23 mag 2024 | 3,2625 | 3,2625 | 3,2505 | 3,2505 | 3,2505 | - |
| 22 mag 2024 | 3,2505 | 3,2505 | 3,2505 | 3,2505 | 3,2505 | - |
| 21 mag 2024 | 3,2545 | 3,2735 | 3,2505 | 3,2505 | 3,2505 | - |
| 20 mag 2024 | 3,2905 | 3,2915 | 3,2905 | 3,2915 | 3,2915 | - |
| 17 mag 2024 | 3,2405 | 3,2620 | 3,2405 | 3,2540 | 3,2540 | - |
| 16 mag 2024 | 3,2905 | 3,2905 | 3,2905 | 3,2905 | 3,2905 | - |
| 15 mag 2024 | 3,3315 | 3,3680 | 3,3315 | 3,3680 | 3,3680 | - |
| 14 mag 2024 | 3,3620 | 3,3900 | 3,3590 | 3,3725 | 3,3725 | - |
| 13 mag 2024 | 3,2920 | 3,3025 | 3,2920 | 3,3005 | 3,3005 | - |
| 10 mag 2024 | 3,2750 | 3,3205 | 3,2750 | 3,3100 | 3,3100 | - |
| 09 mag 2024 | 3,4225 | 3,4955 | 3,4225 | 3,4955 | 3,4955 | - |
| 08 mag 2024 | 3,4165 | 3,4250 | 3,4040 | 3,4040 | 3,4040 | - |
| 07 mag 2024 | 3,4670 | 3,4690 | 3,4235 | 3,4490 | 3,4490 | - |
| 06 mag 2024 | 3,4955 | 3,5195 | 3,4895 | 3,4895 | 3,4895 | - |
| 03 mag 2024 | 3,4680 | 3,4700 | 3,4400 | 3,4610 | 3,4610 | - |
| 02 mag 2024 | 3,4535 | 3,4535 | 3,4010 | 3,4010 | 3,4010 | - |
| 30 apr 2024 | 3,4400 | 3,4440 | 3,3700 | 3,3700 | 3,3700 | - |
| 29 apr 2024 | 3,3105 | 3,3340 | 3,3060 | 3,3105 | 3,3105 | - |
| 26 apr 2024 | 3,2400 | 3,2930 | 3,2400 | 3,2920 | 3,2920 | - |
| 25 apr 2024 | 3,2540 | 3,2915 | 3,2540 | 3,2785 | 3,2785 | - |
| 24 apr 2024 | 3,3300 | 3,3370 | 3,3270 | 3,3270 | 3,3270 | - |
| 23 apr 2024 | 3,3300 | 3,3540 | 3,3070 | 3,3540 | 3,3540 | - |
| 22 apr 2024 | 3,3095 | 3,3300 | 3,3005 | 3,3300 | 3,3300 | - |
| 19 apr 2024 | 3,4090 | 3,4090 | 3,2900 | 3,3105 | 3,3105 | - |
| 18 apr 2024 | 3,4425 | 3,4565 | 3,4300 | 3,4385 | 3,4385 | - |
| 17 apr 2024 | 3,4300 | 3,4365 | 3,4000 | 3,4000 | 3,4000 | - |
| 16 apr 2024 | 3,5495 | 3,5495 | 3,5065 | 3,5065 | 3,5065 | - |
| 15 apr 2024 | 3,5495 | 3,5595 | 3,5495 | 3,5595 | 3,5595 | - |
| 12 apr 2024 | 3,5810 | 3,5910 | 3,5805 | 3,5810 | 3,5810 | - |
| 11 apr 2024 | 3,5285 | 3,5540 | 3,5225 | 3,5540 | 3,5540 | - |
| 10 apr 2024 | 3,5930 | 3,5960 | 3,5645 | 3,5645 | 3,5645 | - |
| 09 apr 2024 | 3,5570 | 3,5570 | 3,5305 | 3,5405 | 3,5405 | - |
| 08 apr 2024 | 3,5165 | 3,5600 | 3,5165 | 3,5600 | 3,5600 | - |
| 05 apr 2024 | 3,4970 | 3,5310 | 3,4955 | 3,5310 | 3,5310 | - |
| 04 apr 2024 | 3,5250 | 3,5775 | 3,5250 | 3,5415 | 3,5415 | - |
| 03 apr 2024 | 3,5490 | 3,6145 | 3,5490 | 3,6145 | 3,6145 | - |
| 02 apr 2024 | 3,5845 | 3,5845 | 3,5385 | 3,5430 | 3,5430 | - |
| 28 mar 2024 | 3,6245 | 3,6485 | 3,6245 | 3,6415 | 3,6415 | - |
| 28 mar 2024 | 15 Dividendo | |||||
| 27 mar 2024 | 3,6360 | 3,6575 | 3,6090 | 3,6575 | -11,3425 | - |
| 26 mar 2024 | 3,6575 | 3,7055 | 3,6575 | 3,7055 | -11,4914 | - |
| 25 mar 2024 | 3,7395 | 3,8205 | 3,7395 | 3,8155 | -11,8325 | - |
| 22 mar 2024 | 3,8670 | 3,8875 | 3,8530 | 3,8825 | -12,0403 | - |
| 21 mar 2024 | 3,7415 | 3,7740 | 3,7415 | 3,7740 | -11,7038 | - |
| 20 mar 2024 | 3,6645 | 3,7060 | 3,6645 | 3,7045 | -11,4883 | - |
| 19 mar 2024 | 3,6430 | 3,6450 | 3,6375 | 3,6450 | -11,3037 | - |
| 18 mar 2024 | 3,6770 | 3,6770 | 3,6490 | 3,6490 | -11,3161 | - |
| 15 mar 2024 | 3,5615 | 3,5785 | 3,5600 | 3,5600 | -11,0401 | - |
| 14 mar 2024 | 3,4555 | 3,4905 | 3,4345 | 3,4905 | -10,8246 | 100 |
| 13 mar 2024 | 3,3870 | 3,4085 | 3,3400 | 3,3400 | -10,3579 | - |
| 12 mar 2024 | 3,3490 | 3,3745 | 3,3405 | 3,3680 | -10,4447 | - |
| 11 mar 2024 | 3,3035 | 3,3035 | 3,2905 | 3,2905 | -10,2044 | - |
| 08 mar 2024 | 3,3860 | 3,4080 | 3,3745 | 3,3745 | -10,4649 | - |
| 07 mar 2024 | 3,4895 | 3,5100 | 3,4500 | 3,4500 | -10,6990 | 270 |
| 06 mar 2024 | 3,5550 | 3,5725 | 3,5540 | 3,5725 | -11,0789 | - |
| 05 mar 2024 | 3,5125 | 3,5170 | 3,4900 | 3,5030 | -10,8634 | - |
| 04 mar 2024 | 3,5745 | 3,5775 | 3,5635 | 3,5665 | -11,0603 | - |
| 01 mar 2024 | 3,6225 | 3,6350 | 3,6200 | 3,6350 | -11,2727 | - |
| 29 feb 2024 | 3,6060 | 3,6080 | 3,5895 | 3,6040 | -11,1766 | - |
| 28 feb 2024 | 3,5790 | 3,5790 | 3,5660 | 3,5695 | -11,0696 | - |
| 27 feb 2024 | 3,5000 | 3,5105 | 3,5000 | 3,5080 | -10,8789 | - |
| 26 feb 2024 | 3,4935 | 3,5085 | 3,4935 | 3,5005 | -10,8556 | - |
| 23 feb 2024 | 3,4960 | 3,5010 | 3,4920 | 3,5010 | -10,8572 | - |
| 22 feb 2024 | 3,4700 | 3,4875 | 3,4680 | 3,4875 | -10,8153 | - |
| 21 feb 2024 | 3,4655 | 3,4760 | 3,4625 | 3,4625 | -10,7378 | - |
| 20 feb 2024 | 3,4725 | 3,4755 | 3,4365 | 3,4365 | -10,6571 | - |
| 19 feb 2024 | 3,4615 | 3,5025 | 3,4615 | 3,5025 | -10,8618 | - |
| 16 feb 2024 | 3,4285 | 3,4410 | 3,4165 | 3,4280 | -10,6308 | - |
| 15 feb 2024 | 3,3875 | 3,4100 | 3,3875 | 3,4085 | -10,5703 | - |
| 14 feb 2024 | 3,4300 | 3,4505 | 3,4015 | 3,4015 | -10,5486 | - |
| 13 feb 2024 | 3,4695 | 3,4695 | 3,4295 | 3,4295 | -10,6354 | - |
| 12 feb 2024 | 3,4490 | 3,4595 | 3,4490 | 3,4500 | -10,6990 | - |
| 09 feb 2024 | 3,4270 | 3,4405 | 3,4180 | 3,4405 | -10,6695 | - |
| 08 feb 2024 | 3,8665 | 3,8665 | 3,6005 | 3,6495 | -11,3177 | - |
| 07 feb 2024 | 3,7890 | 3,8320 | 3,7890 | 3,8310 | -11,8806 | - |
| 06 feb 2024 | 3,7080 | 3,7115 | 3,6975 | 3,6975 | -11,4665 | - |
| 05 feb 2024 | 3,7005 | 3,7090 | 3,6885 | 3,7090 | -11,5022 | - |
| 02 feb 2024 | 3,5890 | 3,6250 | 3,5800 | 3,6250 | -11,2417 | - |
| 01 feb 2024 | 3,6585 | 3,6760 | 3,6585 | 3,6645 | -11,3642 | - |
| 31 gen 2024 | 3,6520 | 3,6610 | 3,6380 | 3,6400 | -11,2882 | - |
| 30 gen 2024 | 3,5725 | 3,6095 | 3,5650 | 3,6095 | -11,1936 | - |
| 29 gen 2024 | 3,5640 | 3,5720 | 3,5625 | 3,5700 | -11,0711 | - |
| 26 gen 2024 | 3,4790 | 3,4895 | 3,4790 | 3,4810 | -10,7951 | - |
| 25 gen 2024 | 3,5480 | 3,5665 | 3,5395 | 3,5545 | -11,0231 | - |
| *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.