Italia markets closed
Dow Jones
39.183,20 +13,68 (+0,03%) Nasdaq
17.979,44 +100,14 (+0,56%) Nikkei 225
40.074,69 +443,63 (+1,12%) EUR/USD
1,0739 -0,0003 (-0,03%) Bitcoin EUR
57.691,87 -1.444,08 (-2,44%) CMC Crypto 200
1.308,72 -35,79 (-2,66%)
Nomura Research Institute Ltd (NR7.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 lug 2024 | 26,00 | 26,00 | 26,00 | 26,40 | 26,40 | 40 |
| 01 lug 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 28 giu 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 27 giu 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 26 giu 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 25 giu 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 24 giu 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 21 giu 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 20 giu 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 19 giu 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 18 giu 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 17 giu 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 14 giu 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 13 giu 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 12 giu 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 11 giu 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 10 giu 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 07 giu 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 06 giu 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 05 giu 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 04 giu 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 03 giu 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 31 mag 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 30 mag 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 29 mag 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 28 mag 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 27 mag 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 24 mag 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 23 mag 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 22 mag 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 21 mag 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 20 mag 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 17 mag 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 16 mag 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 15 mag 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 14 mag 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 13 mag 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 10 mag 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 09 mag 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 08 mag 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 07 mag 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 06 mag 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 03 mag 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 02 mag 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 30 apr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 29 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 26 apr 2024 | 23,20 | 24,20 | 23,20 | 24,20 | 24,20 | 40 |
| 25 apr 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 24 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 23 apr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 22 apr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 19 apr 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 18 apr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 17 apr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 16 apr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 15 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 12 apr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 11 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 10 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 09 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 08 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 05 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 04 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 03 apr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 02 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 28 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 28 mar 2024 | 29 Dividendo | |||||
| 27 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,80 | - |
| 26 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,71 | - |
| 25 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,71 | - |
| 22 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,71 | - |
| 21 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,76 | - |
| 20 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,69 | - |
| 19 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,71 | - |
| 18 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,71 | - |
| 15 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,69 | - |
| 14 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,71 | - |
| 13 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,74 | - |
| 12 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,78 | - |
| 11 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,80 | - |
| 08 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,84 | - |
| 07 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,89 | - |
| 06 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,86 | - |
| 05 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,86 | - |
| 04 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,76 | - |
| 01 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,74 | - |
| 29 feb 2024 | 25,60 | 26,20 | 25,60 | 26,20 | -2,80 | 40 |
| 28 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,67 | - |
| 27 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,69 | - |
| 26 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,71 | - |
| 23 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,71 | - |
| 22 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,71 | - |
| 21 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | -2,65 | - |
| 20 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,67 | - |
| 19 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,67 | - |
| 16 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,71 | - |
| 15 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,71 | - |
| 14 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,74 | - |
| 13 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,80 | - |
| 12 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,71 | - |
| *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.