Italia markets close in 18 minutes
FTSE MIB
34.661,55 +169,14 (+0,49%) Dow Jones
38.473,05 -213,27 (-0,55%) Nasdaq
16.772,39 +37,37 (+0,22%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
74,37 -2,62 (-3,40%) Bitcoin EUR
63.477,27 +858,84 (+1,37%)
Nippon Telegraph & Telephone Corp (NTT.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:21AM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | 0,9037 | 0,9037 | 0,9037 | 0,9037 | 0,9037 | - |
| 31 mag 2024 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | - |
| 30 mag 2024 | 0,8844 | 0,8844 | 0,8844 | 0,8844 | 0,8844 | - |
| 29 mag 2024 | 0,8775 | 0,8775 | 0,8775 | 0,8775 | 0,8775 | - |
| 28 mag 2024 | 0,8869 | 0,9147 | 0,8869 | 0,9147 | 0,9147 | 300 |
| 27 mag 2024 | 0,9017 | 0,9017 | 0,9017 | 0,9017 | 0,9017 | - |
| 24 mag 2024 | 0,8822 | 0,8822 | 0,8822 | 0,8822 | 0,8822 | - |
| 23 mag 2024 | 0,8855 | 0,8871 | 0,8855 | 0,8871 | 0,8871 | - |
| 22 mag 2024 | 0,8961 | 0,8961 | 0,8961 | 0,8961 | 0,8961 | - |
| 21 mag 2024 | 0,8854 | 0,8854 | 0,8854 | 0,8854 | 0,8854 | - |
| 20 mag 2024 | 0,8826 | 0,8826 | 0,8826 | 0,8826 | 0,8826 | - |
| 17 mag 2024 | 0,8815 | 0,8815 | 0,8815 | 0,8815 | 0,8815 | - |
| 16 mag 2024 | 0,9051 | 0,9051 | 0,9001 | 0,9001 | 0,9001 | 6.425 |
| 15 mag 2024 | 0,9238 | 0,9238 | 0,9238 | 0,9238 | 0,9238 | - |
| 14 mag 2024 | 0,9351 | 0,9401 | 0,9351 | 0,9401 | 0,9401 | - |
| 13 mag 2024 | 0,9521 | 0,9521 | 0,9462 | 0,9462 | 0,9462 | - |
| 10 mag 2024 | 0,9547 | 0,9547 | 0,9547 | 0,9547 | 0,9547 | - |
| 09 mag 2024 | 0,9890 | 0,9890 | 0,9890 | 0,9890 | 0,9890 | - |
| 08 mag 2024 | 0,9952 | 0,9952 | 0,9952 | 0,9952 | 0,9952 | - |
| 07 mag 2024 | 1,0152 | 1,0152 | 1,0152 | 1,0152 | 1,0152 | - |
| 06 mag 2024 | 1,0102 | 1,0102 | 1,0102 | 1,0102 | 1,0102 | - |
| 03 mag 2024 | 1,0188 | 1,0188 | 1,0188 | 1,0188 | 1,0188 | - |
| 02 mag 2024 | 1,0052 | 1,0052 | 1,0052 | 1,0052 | 1,0052 | - |
| 30 apr 2024 | 0,9998 | 1,0296 | 0,9998 | 1,0296 | 1,0296 | 3.000 |
| 29 apr 2024 | 0,9799 | 1,0014 | 0,9799 | 1,0014 | 1,0014 | - |
| 26 apr 2024 | 0,9952 | 0,9952 | 0,9952 | 0,9952 | 0,9952 | - |
| 25 apr 2024 | 0,9976 | 1,0290 | 0,9976 | 1,0290 | 1,0290 | 976 |
| 24 apr 2024 | 1,0202 | 1,0202 | 1,0202 | 1,0202 | 1,0202 | - |
| 23 apr 2024 | 1,0228 | 1,0228 | 1,0228 | 1,0228 | 1,0228 | - |
| 22 apr 2024 | 1,0262 | 1,0262 | 1,0262 | 1,0262 | 1,0262 | - |
| 19 apr 2024 | 1,0062 | 1,0062 | 1,0062 | 1,0062 | 1,0062 | - |
| 18 apr 2024 | 1,0148 | 1,0148 | 1,0148 | 1,0148 | 1,0148 | - |
| 17 apr 2024 | 1,0192 | 1,0192 | 1,0192 | 1,0192 | 1,0192 | - |
| 16 apr 2024 | 1,0452 | 1,0452 | 1,0452 | 1,0452 | 1,0452 | - |
| 15 apr 2024 | 1,0502 | 1,0514 | 1,0502 | 1,0514 | 1,0514 | - |
| 12 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 11 apr 2024 | 1,0494 | 1,0494 | 1,0494 | 1,0494 | 1,0494 | - |
| 10 apr 2024 | 1,0488 | 1,0488 | 1,0488 | 1,0488 | 1,0488 | - |
| 09 apr 2024 | 1,0558 | 1,0558 | 1,0558 | 1,0558 | 1,0558 | - |
| 08 apr 2024 | 1,0512 | 1,0512 | 1,0500 | 1,0500 | 1,0500 | 6.000 |
| 05 apr 2024 | 1,0520 | 1,0520 | 1,0520 | 1,0520 | 1,0520 | - |
| 04 apr 2024 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | 21.000 |
| 03 apr 2024 | 1,0802 | 1,0802 | 1,0802 | 1,0802 | 1,0802 | - |
| 02 apr 2024 | 1,0740 | 1,0802 | 1,0740 | 1,0802 | 1,0802 | - |
| 28 mar 2024 | 1,0865 | 1,0900 | 1,0865 | 1,0900 | 1,0900 | - |
| 28 mar 2024 | 2.5 Dividendo | |||||
| 27 mar 2024 | 1,1015 | 1,1015 | 1,1015 | 1,1015 | -1,3985 | - |
| 26 mar 2024 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | -1,4042 | - |
| 25 mar 2024 | 1,1365 | 1,1365 | 1,1365 | 1,1365 | -1,4429 | 250 |
| 22 mar 2024 | 1,1010 | 1,1025 | 1,1010 | 1,1025 | -1,3998 | - |
| 21 mar 2024 | 1,0725 | 1,0725 | 1,0725 | 1,0725 | -1,3617 | - |
| 20 mar 2024 | 1,0925 | 1,0925 | 1,0925 | 1,0925 | -1,3871 | - |
| 19 mar 2024 | 1,0945 | 1,0945 | 1,0945 | 1,0945 | -1,3896 | - |
| 18 mar 2024 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | -1,3890 | - |
| 15 mar 2024 | 1,1005 | 1,1005 | 1,1005 | 1,1005 | -1,3972 | - |
| 14 mar 2024 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | -1,4074 | - |
| 13 mar 2024 | 1,1005 | 1,1005 | 1,1005 | 1,1005 | -1,3972 | - |
| 12 mar 2024 | 1,1015 | 1,1015 | 1,1015 | 1,1015 | -1,3985 | - |
| 11 mar 2024 | 1,1155 | 1,1155 | 1,1155 | 1,1155 | -1,4163 | 250 |
| 08 mar 2024 | 1,1290 | 1,1290 | 1,1290 | 1,1290 | -1,4334 | - |
| 07 mar 2024 | 1,1185 | 1,1185 | 1,1185 | 1,1185 | -1,4201 | - |
| 06 mar 2024 | 1,1030 | 1,1030 | 1,1030 | 1,1030 | -1,4004 | - |
| 05 mar 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | -1,3839 | - |
| 04 mar 2024 | 1,0935 | 1,0935 | 1,0935 | 1,0935 | -1,3883 | - |
| 01 mar 2024 | 1,0970 | 1,0970 | 1,0970 | 1,0970 | -1,3928 | - |
| 29 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | -1,4093 | - |
| 28 feb 2024 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | -1,4080 | - |
| 27 feb 2024 | 1,1000 | 1,1000 | 1,0980 | 1,0980 | -1,3941 | - |
| 26 feb 2024 | 1,1055 | 1,1055 | 1,1055 | 1,1055 | -1,4036 | - |
| 23 feb 2024 | 1,1055 | 1,1055 | 1,1055 | 1,1055 | -1,4036 | - |
| 22 feb 2024 | 1,0945 | 1,0945 | 1,0945 | 1,0945 | -1,3896 | - |
| 21 feb 2024 | 1,1055 | 1,1055 | 1,1055 | 1,1055 | -1,4036 | - |
| 20 feb 2024 | 1,1055 | 1,1055 | 1,1055 | 1,1055 | -1,4036 | - |
| 19 feb 2024 | 1,1055 | 1,1055 | 1,1055 | 1,1055 | -1,4036 | - |
| 16 feb 2024 | 1,1215 | 1,1215 | 1,1215 | 1,1215 | -1,4239 | - |
| 15 feb 2024 | 1,1055 | 1,1055 | 1,1055 | 1,1055 | -1,4036 | - |
| 14 feb 2024 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | -1,4068 | - |
| 13 feb 2024 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | -1,4156 | - |
| 12 feb 2024 | 1,1055 | 1,1055 | 1,1055 | 1,1055 | -1,4036 | - |
| 09 feb 2024 | 1,1075 | 1,1075 | 1,1075 | 1,1075 | -1,4061 | - |
| 08 feb 2024 | 1,1055 | 1,1055 | 1,1055 | 1,1055 | -1,4036 | - |
| 07 feb 2024 | 1,1330 | 1,1330 | 1,1330 | 1,1330 | -1,4385 | - |
| 06 feb 2024 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | -1,4360 | - |
| 05 feb 2024 | 1,1525 | 1,1525 | 1,1525 | 1,1525 | -1,4633 | - |
| 02 feb 2024 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | -1,4715 | - |
| 01 feb 2024 | 1,1795 | 1,1795 | 1,1795 | 1,1795 | -1,4975 | - |
| 31 gen 2024 | 1,1490 | 1,1490 | 1,1490 | 1,1490 | -1,4588 | - |
| 30 gen 2024 | 1,1435 | 1,1435 | 1,1435 | 1,1435 | -1,4518 | - |
| 29 gen 2024 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | -1,4423 | - |
| 26 gen 2024 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | -1,4360 | - |
| 25 gen 2024 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | -1,4499 | - |
| 24 gen 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | -1,4626 | - |
| 23 gen 2024 | 1,1655 | 1,1655 | 1,1655 | 1,1655 | -1,4798 | - |
| 22 gen 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | -1,4766 | - |
| 19 gen 2024 | 1,1430 | 1,1430 | 1,1430 | 1,1430 | -1,4512 | - |
| 18 gen 2024 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | -1,4702 | - |
| 17 gen 2024 | 1,1575 | 1,1575 | 1,1575 | 1,1575 | -1,4696 | - |
| 16 gen 2024 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | -1,4652 | - |
| 15 gen 2024 | 1,1155 | 1,1155 | 1,1155 | 1,1155 | -1,4163 | - |
| 12 gen 2024 | 1,1155 | 1,1155 | 1,1155 | 1,1155 | -1,4163 | - |
| *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.