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
61.905,03 +160,66 (+0,26%)
NSK Ltd (NSK.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:11AM 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 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 13 giu 2024 | 4,4000 | 4,4200 | 4,4000 | 4,4200 | 4,4200 | - |
| 12 giu 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 11 giu 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 10 giu 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 07 giu 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 06 giu 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 05 giu 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 04 giu 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 03 giu 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 31 mag 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 30 mag 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 29 mag 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 28 mag 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 27 mag 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 24 mag 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 23 mag 2024 | 4,4800 | 4,4800 | 4,4600 | 4,4600 | 4,4600 | - |
| 22 mag 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 21 mag 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 20 mag 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 17 mag 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 16 mag 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 15 mag 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 14 mag 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 13 mag 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 10 mag 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 09 mag 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 08 mag 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 07 mag 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 06 mag 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 03 mag 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 02 mag 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 30 apr 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 29 apr 2024 | 4,9600 | 5,0000 | 4,9600 | 5,0000 | 5,0000 | - |
| 26 apr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 25 apr 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 24 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 23 apr 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 22 apr 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 19 apr 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 18 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 17 apr 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 16 apr 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 15 apr 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 12 apr 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 11 apr 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 10 apr 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 09 apr 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 08 apr 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 05 apr 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 04 apr 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 03 apr 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 02 apr 2024 | 5,3500 | 5,4000 | 5,3500 | 5,4000 | 5,4000 | - |
| 28 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 28 mar 2024 | 15 Dividendo | |||||
| 27 mar 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | -9,7000 | - |
| 26 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | -9,6085 | - |
| 25 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | -9,5170 | - |
| 22 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | -9,6085 | - |
| 21 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -9,3340 | - |
| 20 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -9,3340 | - |
| 19 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -9,3340 | - |
| 18 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -9,2425 | - |
| 15 mar 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -9,0045 | - |
| 14 mar 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | -8,9313 | - |
| 13 mar 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -8,8947 | - |
| 12 mar 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -8,8947 | - |
| 11 mar 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | -8,9679 | - |
| 08 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -9,3340 | - |
| 07 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -9,3340 | - |
| 06 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -9,3340 | - |
| 05 mar 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | -9,0777 | - |
| 04 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -9,1509 | - |
| 01 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -9,1509 | - |
| 29 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -9,1509 | - |
| 28 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -9,1509 | - |
| 27 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -9,1509 | - |
| 26 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -9,0045 | - |
| 23 feb 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -8,8947 | - |
| 22 feb 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | -8,8215 | - |
| 21 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -9,0045 | - |
| 20 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -9,0045 | - |
| 19 feb 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | -8,8215 | - |
| 16 feb 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | -8,6751 | - |
| 15 feb 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | -8,4921 | - |
| 14 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | -8,5653 | - |
| 13 feb 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | -9,0411 | - |
| 12 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -9,0045 | - |
| 09 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | -8,9313 | - |
| 08 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -9,0045 | - |
| 07 feb 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | -9,0411 | - |
| 06 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -9,1509 | - |
| 05 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -9,2425 | - |
| 02 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -9,3340 | - |
| 01 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -9,1509 | - |
| 31 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -9,1509 | - |
| 30 gen 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | -9,0411 | - |
| 29 gen 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | -9,0777 | - |
| 26 gen 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | -8,9679 | - |
| 25 gen 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | -8,9313 | - |
| *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.