Italia markets closed
Dow Jones
39.834,35 +276,24 (+0,70%) Nasdaq
16.726,50 +215,32 (+1,30%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.051,76 +3.630,62 (+6,43%) CMC Crypto 200
1.381,40 +113,45 (+8,95%)
Nissan Motor Co Ltd (NISA.HA)
Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | 3,3355 | 3,3355 | 3,3355 | 3,3355 | 3,3355 | 1.000 |
| 14 mag 2024 | 3,3575 | 3,3575 | 3,3575 | 3,3575 | 3,3575 | - |
| 13 mag 2024 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | - |
| 10 mag 2024 | 3,2545 | 3,2545 | 3,2545 | 3,2545 | 3,2545 | - |
| 09 mag 2024 | 3,4105 | 3,4105 | 3,4105 | 3,4105 | 3,4105 | - |
| 08 mag 2024 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | - |
| 07 mag 2024 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | - |
| 06 mag 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | - |
| 03 mag 2024 | 3,4565 | 3,4565 | 3,4565 | 3,4565 | 3,4565 | - |
| 02 mag 2024 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | - |
| 30 apr 2024 | 3,4215 | 3,4215 | 3,4215 | 3,4215 | 3,4215 | - |
| 29 apr 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
| 26 apr 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 25 apr 2024 | 3,2655 | 3,2655 | 3,2655 | 3,2655 | 3,2655 | - |
| 24 apr 2024 | 3,3185 | 3,3185 | 3,3185 | 3,3185 | 3,3185 | - |
| 23 apr 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 22 apr 2024 | 3,3030 | 3,3030 | 3,3030 | 3,3030 | 3,3030 | - |
| 19 apr 2024 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | - |
| 18 apr 2024 | 3,4510 | 3,4510 | 3,4510 | 3,4510 | 3,4510 | - |
| 17 apr 2024 | 3,4275 | 3,4275 | 3,4275 | 3,4275 | 3,4275 | - |
| 16 apr 2024 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | - |
| 15 apr 2024 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | - |
| 12 apr 2024 | 3,5695 | 3,5695 | 3,5695 | 3,5695 | 3,5695 | - |
| 11 apr 2024 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | - |
| 10 apr 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 09 apr 2024 | 3,5140 | 3,5140 | 3,5140 | 3,5140 | 3,5140 | - |
| 08 apr 2024 | 3,4955 | 3,4955 | 3,4955 | 3,4955 | 3,4955 | - |
| 05 apr 2024 | 3,4825 | 3,4825 | 3,4825 | 3,4825 | 3,4825 | - |
| 04 apr 2024 | 3,5175 | 3,5175 | 3,5175 | 3,5175 | 3,5175 | - |
| 03 apr 2024 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | - |
| 02 apr 2024 | 3,5815 | 3,5815 | 3,5815 | 3,5815 | 3,5815 | - |
| 28 mar 2024 | 3,6125 | 3,6125 | 3,6125 | 3,6125 | 3,6125 | - |
| 28 mar 2024 | 10 Dividendo | |||||
| 27 mar 2024 | 3,6385 | 3,6410 | 3,6385 | 3,6410 | -6,3590 | - |
| 26 mar 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | -6,3049 | - |
| 25 mar 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | -6,5494 | - |
| 22 mar 2024 | 3,8815 | 3,8815 | 3,8815 | 3,8815 | -6,7790 | - |
| 21 mar 2024 | 3,7270 | 3,7270 | 3,7270 | 3,7270 | -6,5092 | - |
| 20 mar 2024 | 3,6425 | 3,6425 | 3,6425 | 3,6425 | -6,3616 | - |
| 19 mar 2024 | 3,6695 | 3,6695 | 3,6695 | 3,6695 | -6,4088 | - |
| 18 mar 2024 | 3,6885 | 3,6885 | 3,6885 | 3,6885 | -6,4420 | - |
| 15 mar 2024 | 3,5710 | 3,5710 | 3,5710 | 3,5710 | -6,2367 | - |
| 14 mar 2024 | 3,4495 | 3,4495 | 3,4495 | 3,4495 | -6,0245 | - |
| 13 mar 2024 | 3,3810 | 3,3810 | 3,3810 | 3,3810 | -5,9049 | - |
| 12 mar 2024 | 3,3275 | 3,3275 | 3,3275 | 3,3275 | -5,8115 | - |
| 11 mar 2024 | 3,2690 | 3,2690 | 3,2690 | 3,2690 | -5,7093 | - |
| 08 mar 2024 | 3,3795 | 3,3795 | 3,3795 | 3,3795 | -5,9023 | - |
| 07 mar 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | -5,9556 | - |
| 06 mar 2024 | 3,5525 | 3,5525 | 3,5525 | 3,5525 | -6,2044 | - |
| 05 mar 2024 | 3,5095 | 3,5095 | 3,5095 | 3,5095 | -6,1293 | - |
| 04 mar 2024 | 3,5325 | 3,5325 | 3,5325 | 3,5325 | -6,1695 | - |
| 01 mar 2024 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | -6,3206 | - |
| 29 feb 2024 | 3,5935 | 3,5935 | 3,5935 | 3,5935 | -6,2760 | - |
| 28 feb 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | -6,2350 | - |
| 27 feb 2024 | 3,4945 | 3,4945 | 3,4945 | 3,4945 | -6,1031 | - |
| 26 feb 2024 | 3,4870 | 3,4870 | 3,4870 | 3,4870 | -6,0900 | - |
| 23 feb 2024 | 3,4605 | 3,4605 | 3,4605 | 3,4605 | -6,0438 | - |
| 22 feb 2024 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | -6,0499 | - |
| 21 feb 2024 | 3,4570 | 3,4570 | 3,4570 | 3,4570 | -6,0376 | - |
| 20 feb 2024 | 3,4610 | 3,4610 | 3,4610 | 3,4610 | -6,0446 | - |
| 19 feb 2024 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | -6,0324 | - |
| 16 feb 2024 | 3,3790 | 3,3790 | 3,3790 | 3,3790 | -5,9014 | - |
| 15 feb 2024 | 3,3815 | 3,3815 | 3,3815 | 3,3815 | -5,9058 | - |
| 14 feb 2024 | 3,3625 | 3,3625 | 3,3625 | 3,3625 | -5,8726 | - |
| 13 feb 2024 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | -6,0114 | - |
| 12 feb 2024 | 3,4680 | 3,4680 | 3,4680 | 3,4680 | -6,0569 | 1.000 |
| 09 feb 2024 | 3,4035 | 3,4035 | 3,4035 | 3,4035 | -5,9442 | - |
| 08 feb 2024 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | -6,1809 | - |
| 07 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | -6,6367 | - |
| 06 feb 2024 | 3,7055 | 3,7055 | 3,7055 | 3,7055 | -6,4716 | - |
| 05 feb 2024 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | -6,4533 | - |
| 02 feb 2024 | 3,5865 | 3,5865 | 3,5865 | 3,5865 | -6,2638 | - |
| 01 feb 2024 | 3,6590 | 3,6590 | 3,6590 | 3,6590 | -6,3904 | - |
| 31 gen 2024 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | -6,3311 | - |
| 30 gen 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | -6,2437 | - |
| 29 gen 2024 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | -6,2158 | - |
| 26 gen 2024 | 3,4675 | 3,4675 | 3,4675 | 3,4675 | -6,0560 | - |
| 25 gen 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | -6,1913 | - |
| 24 gen 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | -6,1477 | - |
| 23 gen 2024 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | -6,2140 | - |
| 22 gen 2024 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | -6,2507 | - |
| 19 gen 2024 | 3,4955 | 3,4955 | 3,4955 | 3,4955 | -6,1049 | - |
| 18 gen 2024 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | -6,1424 | - |
| 17 gen 2024 | 3,4435 | 3,4435 | 3,4435 | 3,4435 | -6,0141 | - |
| 16 gen 2024 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | -6,1739 | - |
| 15 gen 2024 | 3,5535 | 3,5535 | 3,5535 | 3,5535 | -6,2062 | - |
| 12 gen 2024 | 3,5535 | 3,5535 | 3,5535 | 3,5535 | -6,2062 | - |
| 11 gen 2024 | 3,6025 | 3,6025 | 3,6025 | 3,6025 | -6,2918 | - |
| 10 gen 2024 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | -6,2158 | - |
| 09 gen 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | -6,2105 | - |
| 08 gen 2024 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | -6,2158 | - |
| 05 gen 2024 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | -6,1809 | - |
| 04 gen 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | -6,2105 | - |
| 03 gen 2024 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | -6,1547 | - |
| 02 gen 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | -6,1651 | - |
| 29 dic 2023 | 3,5075 | 3,5075 | 3,4725 | 3,4725 | -6,0647 | - |
| 28 dic 2023 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | -6,0831 | - |
| 27 dic 2023 | 3,4705 | 3,4705 | 3,4705 | 3,4705 | -6,0612 | - |
| 22 dic 2023 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | -6,2490 | - |
| 21 dic 2023 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | -6,2071 | - |
| *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.