Italia markets close in 1 hour 40 minutes
FTSE MIB
33.915,88 -626,13 (-1,81%) Dow Jones
38.488,90 -379,14 (-0,98%) Nasdaq
17.134,47 -58,05 (-0,34%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,43 -0,31 (-0,40%) Bitcoin EUR
62.272,70 -2.367,82 (-3,66%)
Nissan Motor Co Ltd (NISA.HA)
Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:09AM CEST. Mercato aperto.
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 11 giu 2024 | 3,1845 | 3,1845 | 3,1845 | 3,1845 | 3,1845 | 1.000 |
| 10 giu 2024 | 3,1955 | 3,1955 | 3,1955 | 3,1955 | 3,1955 | - |
| 07 giu 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 06 giu 2024 | 3,1170 | 3,1170 | 3,1170 | 3,1170 | 3,1170 | - |
| 05 giu 2024 | 3,1690 | 3,1690 | 3,1690 | 3,1690 | 3,1690 | - |
| 04 giu 2024 | 3,2355 | 3,2355 | 3,2355 | 3,2355 | 3,2355 | - |
| 03 giu 2024 | 3,2995 | 3,2995 | 3,2995 | 3,2995 | 3,2995 | - |
| 31 mag 2024 | 3,2540 | 3,2540 | 3,2540 | 3,2540 | 3,2540 | - |
| 30 mag 2024 | 3,2120 | 3,2120 | 3,2120 | 3,2120 | 3,2120 | - |
| 29 mag 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 28 mag 2024 | 3,2725 | 3,2725 | 3,2725 | 3,2725 | 3,2725 | - |
| 27 mag 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
| 24 mag 2024 | 3,2120 | 3,2120 | 3,2120 | 3,2120 | 3,2120 | - |
| 23 mag 2024 | 3,2220 | 3,2220 | 3,2220 | 3,2220 | 3,2220 | - |
| 22 mag 2024 | 3,2005 | 3,2005 | 3,2005 | 3,2005 | 3,2005 | - |
| 21 mag 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 20 mag 2024 | 3,2715 | 3,2715 | 3,2715 | 3,2715 | 3,2715 | - |
| 17 mag 2024 | 3,2270 | 3,2270 | 3,2270 | 3,2270 | 3,2270 | - |
| 16 mag 2024 | 3,2670 | 3,2670 | 3,2670 | 3,2670 | 3,2670 | - |
| 15 mag 2024 | 3,3355 | 3,3355 | 3,3355 | 3,3355 | 3,3355 | - |
| 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 | 15 Dividendo | |||||
| 27 mar 2024 | 3,6385 | 3,6410 | 3,6385 | 3,6410 | -11,3590 | - |
| 26 mar 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | -11,2623 | - |
| 25 mar 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | -11,6991 | - |
| 22 mar 2024 | 3,8815 | 3,8815 | 3,8815 | 3,8815 | -12,1093 | - |
| 21 mar 2024 | 3,7270 | 3,7270 | 3,7270 | 3,7270 | -11,6273 | - |
| 20 mar 2024 | 3,6425 | 3,6425 | 3,6425 | 3,6425 | -11,3637 | - |
| 19 mar 2024 | 3,6695 | 3,6695 | 3,6695 | 3,6695 | -11,4479 | - |
| 18 mar 2024 | 3,6885 | 3,6885 | 3,6885 | 3,6885 | -11,5072 | - |
| 15 mar 2024 | 3,5710 | 3,5710 | 3,5710 | 3,5710 | -11,1406 | - |
| 14 mar 2024 | 3,4495 | 3,4495 | 3,4495 | 3,4495 | -10,7616 | - |
| 13 mar 2024 | 3,3810 | 3,3810 | 3,3810 | 3,3810 | -10,5479 | - |
| 12 mar 2024 | 3,3275 | 3,3275 | 3,3275 | 3,3275 | -10,3810 | - |
| 11 mar 2024 | 3,2690 | 3,2690 | 3,2690 | 3,2690 | -10,1985 | - |
| 08 mar 2024 | 3,3795 | 3,3795 | 3,3795 | 3,3795 | -10,5432 | - |
| 07 mar 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | -10,6383 | - |
| 06 mar 2024 | 3,5525 | 3,5525 | 3,5525 | 3,5525 | -11,0829 | - |
| 05 mar 2024 | 3,5095 | 3,5095 | 3,5095 | 3,5095 | -10,9488 | - |
| 04 mar 2024 | 3,5325 | 3,5325 | 3,5325 | 3,5325 | -11,0205 | - |
| 01 mar 2024 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | -11,2904 | - |
| 29 feb 2024 | 3,5935 | 3,5935 | 3,5935 | 3,5935 | -11,2108 | - |
| 28 feb 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | -11,1375 | - |
| 27 feb 2024 | 3,4945 | 3,4945 | 3,4945 | 3,4945 | -10,9020 | - |
| 26 feb 2024 | 3,4870 | 3,4870 | 3,4870 | 3,4870 | -10,8786 | - |
| 23 feb 2024 | 3,4605 | 3,4605 | 3,4605 | 3,4605 | -10,7959 | - |
| 22 feb 2024 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | -10,8068 | - |
| 21 feb 2024 | 3,4570 | 3,4570 | 3,4570 | 3,4570 | -10,7850 | - |
| 20 feb 2024 | 3,4610 | 3,4610 | 3,4610 | 3,4610 | -10,7974 | - |
| 19 feb 2024 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | -10,7756 | - |
| 16 feb 2024 | 3,3790 | 3,3790 | 3,3790 | 3,3790 | -10,5416 | - |
| 15 feb 2024 | 3,3815 | 3,3815 | 3,3815 | 3,3815 | -10,5494 | - |
| 14 feb 2024 | 3,3625 | 3,3625 | 3,3625 | 3,3625 | -10,4901 | - |
| 13 feb 2024 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | -10,7382 | - |
| 12 feb 2024 | 3,4680 | 3,4680 | 3,4680 | 3,4680 | -10,8193 | 1.000 |
| 09 feb 2024 | 3,4035 | 3,4035 | 3,4035 | 3,4035 | -10,6181 | - |
| 08 feb 2024 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | -11,0408 | - |
| 07 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | -11,8550 | - |
| 06 feb 2024 | 3,7055 | 3,7055 | 3,7055 | 3,7055 | -11,5602 | - |
| 05 feb 2024 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | -11,5275 | - |
| 02 feb 2024 | 3,5865 | 3,5865 | 3,5865 | 3,5865 | -11,1890 | - |
| 01 feb 2024 | 3,6590 | 3,6590 | 3,6590 | 3,6590 | -11,4152 | - |
| 31 gen 2024 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | -11,3091 | - |
| 30 gen 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | -11,1531 | - |
| 29 gen 2024 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | -11,1032 | - |
| 26 gen 2024 | 3,4675 | 3,4675 | 3,4675 | 3,4675 | -10,8177 | - |
| 25 gen 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | -11,0595 | - |
| 24 gen 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | -10,9815 | - |
| 23 gen 2024 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | -11,1001 | - |
| 22 gen 2024 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | -11,1656 | - |
| *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.