Italia markets closed
Dow Jones
39.856,23 +49,46 (+0,12%) Nasdaq
16.806,06 +11,19 (+0,07%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.090,68 +997,33 (+1,58%) CMC Crypto 200
1.513,82 +25,28 (+1,70%)
Nippon Telegraph & Telephone Corp (NTT.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 07:30PM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 0,8841 | 0,8973 | 0,8838 | 0,8973 | 0,8973 | 1.500 |
| 20 mag 2024 | 0,8849 | 0,8889 | 0,8849 | 0,8889 | 0,8889 | - |
| 17 mag 2024 | 0,8849 | 0,8904 | 0,8846 | 0,8903 | 0,8903 | - |
| 16 mag 2024 | 0,9073 | 0,9117 | 0,9023 | 0,9061 | 0,9061 | - |
| 15 mag 2024 | 0,9261 | 0,9261 | 0,9180 | 0,9200 | 0,9200 | - |
| 14 mag 2024 | 0,9372 | 0,9422 | 0,9372 | 0,9422 | 0,9422 | - |
| 13 mag 2024 | 0,9769 | 0,9769 | 0,9372 | 0,9372 | 0,9372 | 1.500 |
| 10 mag 2024 | 0,9574 | 0,9671 | 0,9542 | 0,9542 | 0,9542 | - |
| 09 mag 2024 | 0,9912 | 0,9970 | 0,9903 | 0,9970 | 0,9970 | - |
| 08 mag 2024 | 0,9971 | 0,9977 | 0,9971 | 0,9971 | 0,9971 | - |
| 07 mag 2024 | 1,0170 | 1,0170 | 1,0036 | 1,0038 | 1,0038 | - |
| 06 mag 2024 | 0,9995 | 1,0070 | 0,9995 | 1,0070 | 1,0070 | - |
| 03 mag 2024 | 1,0130 | 1,0250 | 1,0130 | 1,0250 | 1,0250 | - |
| 02 mag 2024 | 1,0076 | 1,0104 | 1,0076 | 1,0102 | 1,0102 | - |
| 30 apr 2024 | 0,9910 | 1,0066 | 0,9910 | 0,9973 | 0,9973 | - |
| 29 apr 2024 | 1,0022 | 1,0140 | 1,0022 | 1,0102 | 1,0102 | - |
| 26 apr 2024 | 0,9928 | 0,9971 | 0,9928 | 0,9971 | 0,9971 | - |
| 25 apr 2024 | 1,0002 | 1,0100 | 0,9971 | 0,9977 | 0,9977 | - |
| 24 apr 2024 | 1,0220 | 1,0270 | 1,0070 | 1,0070 | 1,0070 | - |
| 23 apr 2024 | 1,0250 | 1,0294 | 1,0220 | 1,0294 | 1,0294 | - |
| 22 apr 2024 | 1,0290 | 1,0290 | 1,0220 | 1,0280 | 1,0280 | - |
| 19 apr 2024 | 1,0088 | 1,0120 | 1,0086 | 1,0086 | 1,0086 | - |
| 18 apr 2024 | 1,0178 | 1,0186 | 1,0090 | 1,0090 | 1,0090 | - |
| 17 apr 2024 | 1,0194 | 1,0236 | 1,0130 | 1,0130 | 1,0130 | - |
| 16 apr 2024 | 1,0470 | 1,0470 | 1,0354 | 1,0358 | 1,0358 | - |
| 15 apr 2024 | 1,0508 | 1,0516 | 1,0420 | 1,0420 | 1,0420 | - |
| 12 apr 2024 | 1,0520 | 1,0550 | 1,0520 | 1,0550 | 1,0550 | - |
| 11 apr 2024 | 1,0512 | 1,0532 | 1,0448 | 1,0532 | 1,0532 | - |
| 10 apr 2024 | 1,0504 | 1,0512 | 1,0422 | 1,0422 | 1,0422 | - |
| 09 apr 2024 | 1,0562 | 1,0562 | 1,0488 | 1,0496 | 1,0496 | - |
| 08 apr 2024 | 1,0530 | 1,0530 | 1,0470 | 1,0470 | 1,0470 | - |
| 05 apr 2024 | 1,0630 | 1,0638 | 1,0592 | 1,0592 | 1,0592 | - |
| 04 apr 2024 | 1,0596 | 1,0598 | 1,0494 | 1,0494 | 1,0494 | - |
| 03 apr 2024 | 1,0816 | 1,0818 | 1,0816 | 1,0818 | 1,0818 | - |
| 02 apr 2024 | 1,0764 | 1,0818 | 1,0764 | 1,0818 | 1,0818 | - |
| 28 mar 2024 | 1,0875 | 1,0955 | 1,0875 | 1,0925 | 1,0925 | - |
| 28 mar 2024 | 2.5 Dividendo | |||||
| 27 mar 2024 | 1,1030 | 1,1065 | 1,1030 | 1,1045 | -1,3955 | - |
| 26 mar 2024 | 1,1075 | 1,1140 | 1,1075 | 1,1140 | -1,4075 | - |
| 25 mar 2024 | 1,1005 | 1,1160 | 1,1005 | 1,1160 | -1,4100 | - |
| 22 mar 2024 | 1,1030 | 1,1045 | 1,1030 | 1,1035 | -1,3942 | - |
| 21 mar 2024 | 1,0585 | 1,0875 | 1,0585 | 1,0875 | -1,3740 | - |
| 20 mar 2024 | 1,0945 | 1,0950 | 1,0945 | 1,0945 | -1,3829 | - |
| 19 mar 2024 | 1,0965 | 1,0970 | 1,0935 | 1,0970 | -1,3860 | - |
| 18 mar 2024 | 1,1015 | 1,1075 | 1,0955 | 1,1075 | -1,3993 | - |
| 15 mar 2024 | 1,1025 | 1,1075 | 1,0990 | 1,0990 | -1,3886 | - |
| 14 mar 2024 | 1,1100 | 1,1110 | 1,1030 | 1,1030 | -1,3936 | - |
| 13 mar 2024 | 1,1020 | 1,1110 | 1,0910 | 1,0910 | -1,3784 | - |
| 12 mar 2024 | 1,1035 | 1,1120 | 1,1010 | 1,1115 | -1,4043 | - |
| 11 mar 2024 | 1,1170 | 1,1170 | 1,1080 | 1,1080 | -1,3999 | - |
| 08 mar 2024 | 1,1295 | 1,1330 | 1,1190 | 1,1190 | -1,4138 | - |
| 07 mar 2024 | 1,1195 | 1,1265 | 1,1180 | 1,1260 | -1,4227 | - |
| 06 mar 2024 | 1,1040 | 1,1110 | 1,1035 | 1,1110 | -1,4037 | - |
| 05 mar 2024 | 1,0920 | 1,0945 | 1,0900 | 1,0900 | -1,3772 | - |
| 04 mar 2024 | 1,0950 | 1,0955 | 1,0915 | 1,0925 | -1,3803 | - |
| 01 mar 2024 | 1,0985 | 1,0985 | 1,0755 | 1,0965 | -1,3854 | - |
| 29 feb 2024 | 1,1115 | 1,1115 | 1,1060 | 1,1115 | -1,4043 | - |
| 28 feb 2024 | 1,1105 | 1,1165 | 1,1015 | 1,1025 | -1,3930 | - |
| 27 feb 2024 | 1,1015 | 1,1020 | 1,0985 | 1,0995 | -1,3892 | - |
| 26 feb 2024 | 1,1070 | 1,1070 | 1,0790 | 1,0790 | -1,3633 | - |
| 23 feb 2024 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | -1,3987 | - |
| 22 feb 2024 | 1,1070 | 1,1110 | 1,1070 | 1,1110 | -1,4037 | - |
| 21 feb 2024 | 1,1070 | 1,1085 | 1,1070 | 1,1070 | -1,3987 | - |
| 20 feb 2024 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | -1,3987 | - |
| 19 feb 2024 | 1,1070 | 1,1080 | 1,1070 | 1,1070 | -1,3987 | - |
| 16 feb 2024 | 1,1230 | 1,1235 | 1,1070 | 1,1080 | -1,3999 | - |
| 15 feb 2024 | 1,1070 | 1,1135 | 1,1070 | 1,1135 | -1,4069 | - |
| 14 feb 2024 | 1,1095 | 1,1160 | 1,1095 | 1,1125 | -1,4056 | - |
| 13 feb 2024 | 1,1170 | 1,1600 | 1,1085 | 1,1085 | -1,4006 | 4.920 |
| 12 feb 2024 | 1,1070 | 1,1165 | 1,1070 | 1,1150 | -1,4088 | - |
| 09 feb 2024 | 1,1090 | 1,1125 | 1,1090 | 1,1125 | -1,4056 | - |
| 08 feb 2024 | 1,1070 | 1,1075 | 1,1065 | 1,1065 | -1,3980 | - |
| 07 feb 2024 | 1,1345 | 1,1465 | 1,1340 | 1,1465 | -1,4486 | - |
| 06 feb 2024 | 1,1325 | 1,1405 | 1,1290 | 1,1405 | -1,4410 | - |
| 05 feb 2024 | 1,1540 | 1,1540 | 1,1470 | 1,1535 | -1,4574 | - |
| 02 feb 2024 | 1,1595 | 1,1610 | 1,1570 | 1,1605 | -1,4663 | - |
| 01 feb 2024 | 1,2130 | 1,2130 | 1,1745 | 1,1745 | -1,4839 | 10 |
| 31 gen 2024 | 1,1505 | 1,1775 | 1,1455 | 1,1460 | -1,4479 | 50 |
| 30 gen 2024 | 1,1450 | 1,1565 | 1,1395 | 1,1395 | -1,4397 | - |
| 29 gen 2024 | 1,1380 | 1,1605 | 1,1380 | 1,1565 | -1,4612 | 2.200 |
| 26 gen 2024 | 1,1320 | 1,1340 | 1,1135 | 1,1135 | -1,4069 | - |
| 25 gen 2024 | 1,1430 | 1,1485 | 1,1395 | 1,1450 | -1,4467 | - |
| 24 gen 2024 | 1,1535 | 1,1580 | 1,1525 | 1,1580 | -1,4631 | - |
| 23 gen 2024 | 1,1665 | 1,1665 | 1,1600 | 1,1600 | -1,4656 | - |
| 22 gen 2024 | 1,1630 | 1,1750 | 1,1630 | 1,1710 | -1,4795 | - |
| 19 gen 2024 | 1,1440 | 1,1515 | 1,1440 | 1,1515 | -1,4549 | - |
| 18 gen 2024 | 1,1595 | 1,1720 | 1,1595 | 1,1675 | -1,4751 | - |
| 17 gen 2024 | 1,1580 | 1,1590 | 1,1580 | 1,1590 | -1,4644 | - |
| 16 gen 2024 | 1,1550 | 1,1635 | 1,1470 | 1,1470 | -1,4492 | - |
| 15 gen 2024 | 1,1420 | 1,1610 | 1,1415 | 1,1485 | -1,4511 | - |
| 12 gen 2024 | 1,1160 | 1,1330 | 1,1160 | 1,1320 | -1,4302 | - |
| 11 gen 2024 | 1,1105 | 1,1170 | 1,1105 | 1,1170 | -1,4113 | - |
| 10 gen 2024 | 1,1000 | 1,1050 | 1,1000 | 1,1030 | -1,3936 | - |
| 09 gen 2024 | 1,0960 | 1,0990 | 1,0945 | 1,0990 | -1,3886 | - |
| 08 gen 2024 | 1,0790 | 1,0885 | 1,0790 | 1,0885 | -1,3753 | - |
| 05 gen 2024 | 1,0820 | 1,0895 | 1,0815 | 1,0870 | -1,3734 | - |
| 04 gen 2024 | 1,0860 | 1,0865 | 1,0700 | 1,0700 | -1,3519 | - |
| 03 gen 2024 | 1,0840 | 1,0850 | 1,0800 | 1,0800 | -1,3645 | - |
| 02 gen 2024 | 1,0995 | 1,1100 | 1,0995 | 1,1035 | -1,3942 | - |
| 29 dic 2023 | 1,0860 | 1,0960 | 1,0860 | 1,0960 | -1,3848 | - |
| *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.