Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.683,93 +427,27 (+0,76%)
Nucor Corp (NUO.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:02AM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 161,16 | 161,16 | 161,16 | 161,16 | 161,16 | - |
| 09 mag 2024 | 156,72 | 156,72 | 156,72 | 156,72 | 156,72 | - |
| 08 mag 2024 | 158,76 | 158,76 | 158,10 | 158,10 | 158,10 | - |
| 07 mag 2024 | 157,86 | 157,86 | 157,86 | 157,86 | 157,86 | - |
| 06 mag 2024 | 160,58 | 163,04 | 160,58 | 163,04 | 163,04 | 30 |
| 03 mag 2024 | 158,62 | 160,54 | 157,68 | 160,50 | 160,50 | - |
| 02 mag 2024 | 156,12 | 158,14 | 156,12 | 158,14 | 158,14 | - |
| 30 apr 2024 | 162,38 | 162,38 | 157,78 | 157,78 | 157,78 | - |
| 29 apr 2024 | 162,78 | 164,12 | 161,84 | 162,82 | 162,82 | - |
| 26 apr 2024 | 163,06 | 163,06 | 162,80 | 162,80 | 162,80 | - |
| 25 apr 2024 | 159,76 | 159,76 | 159,28 | 159,60 | 159,60 | - |
| 24 apr 2024 | 162,82 | 164,36 | 160,52 | 160,52 | 160,52 | - |
| 23 apr 2024 | 168,52 | 168,52 | 165,06 | 165,06 | 165,06 | - |
| 22 apr 2024 | 178,60 | 178,60 | 178,60 | 178,60 | 178,60 | - |
| 19 apr 2024 | 176,80 | 177,72 | 176,80 | 177,72 | 177,72 | - |
| 18 apr 2024 | 179,62 | 180,72 | 177,74 | 178,92 | 178,92 | - |
| 17 apr 2024 | 179,70 | 182,48 | 179,70 | 179,86 | 179,86 | - |
| 16 apr 2024 | 181,18 | 181,18 | 177,84 | 180,90 | 180,90 | - |
| 15 apr 2024 | 181,80 | 182,70 | 181,50 | 181,50 | 181,50 | - |
| 12 apr 2024 | 182,94 | 182,94 | 182,94 | 182,94 | 182,94 | - |
| 11 apr 2024 | 183,08 | 184,02 | 182,30 | 184,02 | 184,02 | - |
| 10 apr 2024 | 182,84 | 183,02 | 182,84 | 183,02 | 183,02 | - |
| 09 apr 2024 | 183,64 | 183,64 | 183,52 | 183,52 | 183,52 | - |
| 08 apr 2024 | 183,94 | 184,12 | 183,94 | 184,12 | 184,12 | - |
| 05 apr 2024 | 182,68 | 182,68 | 182,68 | 182,68 | 182,68 | - |
| 04 apr 2024 | 183,46 | 185,56 | 183,46 | 185,56 | 185,56 | 32 |
| 03 apr 2024 | 182,40 | 186,38 | 182,40 | 186,38 | 186,38 | - |
| 02 apr 2024 | 185,10 | 185,10 | 185,10 | 185,10 | 185,10 | - |
| 28 mar 2024 | 182,15 | 182,90 | 182,15 | 182,90 | 182,90 | - |
| 27 mar 2024 | 178,80 | 178,80 | 178,80 | 178,80 | 178,80 | - |
| 27 mar 2024 | 0.54 Dividendo | |||||
| 26 mar 2024 | 180,05 | 180,05 | 180,05 | 180,05 | 179,51 | - |
| 25 mar 2024 | 179,25 | 179,25 | 177,00 | 177,00 | 176,47 | - |
| 22 mar 2024 | 180,90 | 181,55 | 179,75 | 179,85 | 179,31 | - |
| 21 mar 2024 | 177,10 | 178,75 | 177,10 | 178,75 | 178,21 | - |
| 20 mar 2024 | 175,45 | 176,50 | 175,45 | 176,50 | 175,97 | - |
| 19 mar 2024 | 174,45 | 175,25 | 172,30 | 175,25 | 174,72 | - |
| 18 mar 2024 | 172,95 | 175,75 | 172,95 | 174,30 | 173,78 | - |
| 15 mar 2024 | 166,60 | 166,60 | 163,60 | 163,60 | 163,11 | - |
| 14 mar 2024 | 168,15 | 168,15 | 168,15 | 168,15 | 167,65 | - |
| 13 mar 2024 | 167,15 | 168,90 | 167,15 | 167,65 | 167,15 | - |
| 12 mar 2024 | 168,85 | 168,85 | 167,15 | 167,50 | 167,00 | - |
| 11 mar 2024 | 169,40 | 169,70 | 166,10 | 166,10 | 165,60 | 30 |
| 08 mar 2024 | 169,95 | 172,60 | 169,90 | 169,90 | 169,39 | - |
| 07 mar 2024 | 168,85 | 170,40 | 168,85 | 170,40 | 169,89 | - |
| 06 mar 2024 | 169,90 | 171,75 | 169,40 | 169,40 | 168,89 | - |
| 05 mar 2024 | 171,80 | 171,80 | 168,35 | 170,10 | 169,59 | - |
| 04 mar 2024 | 175,20 | 176,85 | 172,45 | 172,45 | 171,93 | - |
| 01 mar 2024 | 177,95 | 179,10 | 177,95 | 179,10 | 178,56 | - |
| 29 feb 2024 | 177,05 | 177,05 | 177,05 | 177,05 | 176,52 | - |
| 28 feb 2024 | 177,95 | 177,95 | 177,40 | 177,40 | 176,87 | - |
| 27 feb 2024 | 176,15 | 176,30 | 176,15 | 176,20 | 175,67 | - |
| 26 feb 2024 | 175,00 | 175,00 | 174,00 | 174,00 | 173,48 | - |
| 23 feb 2024 | 172,30 | 173,25 | 172,30 | 173,25 | 172,73 | - |
| 22 feb 2024 | 170,30 | 171,50 | 169,90 | 171,50 | 170,99 | - |
| 21 feb 2024 | 169,80 | 169,80 | 169,65 | 169,65 | 169,14 | - |
| 20 feb 2024 | 171,55 | 171,55 | 169,10 | 170,15 | 169,64 | 92 |
| 19 feb 2024 | 172,00 | 172,20 | 172,00 | 172,20 | 171,68 | - |
| 16 feb 2024 | 172,70 | 172,70 | 171,80 | 171,80 | 171,28 | - |
| 15 feb 2024 | 168,75 | 168,75 | 168,75 | 168,75 | 168,24 | - |
| 14 feb 2024 | 167,30 | 167,30 | 167,30 | 167,30 | 166,80 | - |
| 13 feb 2024 | 172,40 | 172,40 | 169,90 | 169,90 | 169,39 | 20 |
| 12 feb 2024 | 172,50 | 172,50 | 172,50 | 172,50 | 171,98 | - |
| 09 feb 2024 | 172,50 | 172,50 | 172,45 | 172,45 | 171,93 | - |
| 08 feb 2024 | 172,50 | 173,35 | 172,20 | 172,80 | 172,28 | 297 |
| 07 feb 2024 | 168,35 | 173,00 | 167,80 | 173,00 | 172,48 | 12 |
| 06 feb 2024 | 169,20 | 169,55 | 169,20 | 169,55 | 169,04 | - |
| 05 feb 2024 | 169,60 | 170,00 | 169,25 | 169,25 | 168,74 | - |
| 02 feb 2024 | 170,45 | 171,05 | 170,10 | 170,35 | 169,84 | - |
| 01 feb 2024 | 172,95 | 173,10 | 172,95 | 173,05 | 172,53 | - |
| 31 gen 2024 | 174,10 | 174,85 | 173,15 | 173,15 | 172,63 | 20 |
| 30 gen 2024 | 165,40 | 167,70 | 164,95 | 167,70 | 167,20 | 120 |
| 29 gen 2024 | 161,10 | 161,50 | 161,10 | 161,30 | 160,82 | 40 |
| 26 gen 2024 | 160,45 | 162,55 | 160,25 | 162,55 | 162,06 | - |
| 25 gen 2024 | 158,70 | 158,70 | 158,50 | 158,50 | 158,02 | - |
| 24 gen 2024 | 158,00 | 158,70 | 158,00 | 158,70 | 158,22 | - |
| 23 gen 2024 | 155,85 | 159,65 | 155,85 | 158,30 | 157,83 | - |
| 22 gen 2024 | 152,15 | 155,65 | 152,15 | 155,65 | 155,18 | - |
| 19 gen 2024 | 151,90 | 151,95 | 151,90 | 151,95 | 151,49 | - |
| 18 gen 2024 | 154,75 | 154,90 | 151,80 | 151,80 | 151,34 | - |
| 17 gen 2024 | 155,90 | 156,40 | 155,45 | 155,55 | 155,08 | 10 |
| 16 gen 2024 | 153,85 | 156,70 | 153,85 | 156,70 | 156,23 | 2 |
| 15 gen 2024 | 153,95 | 153,95 | 153,95 | 153,95 | 153,49 | - |
| 12 gen 2024 | 152,95 | 153,50 | 152,80 | 152,80 | 152,34 | - |
| 11 gen 2024 | 153,75 | 153,75 | 153,75 | 153,75 | 153,29 | - |
| 10 gen 2024 | 152,45 | 153,80 | 152,45 | 153,80 | 153,34 | - |
| 09 gen 2024 | 157,20 | 157,25 | 154,85 | 154,85 | 154,39 | - |
| 08 gen 2024 | 155,05 | 155,25 | 152,90 | 155,25 | 154,78 | - |
| 05 gen 2024 | 157,05 | 157,05 | 157,05 | 157,05 | 156,58 | - |
| 04 gen 2024 | 161,45 | 161,45 | 158,25 | 158,25 | 157,78 | - |
| 03 gen 2024 | 159,65 | 162,10 | 158,20 | 161,25 | 160,77 | - |
| 02 gen 2024 | 157,60 | 160,25 | 157,60 | 160,00 | 159,52 | 19 |
| 29 dic 2023 | 158,10 | 158,10 | 157,85 | 157,85 | 157,38 | - |
| 28 dic 2023 | 159,30 | 159,30 | 158,90 | 158,90 | 158,42 | 15 |
| 28 dic 2023 | 0.54 Dividendo | |||||
| 27 dic 2023 | 161,20 | 161,20 | 159,60 | 159,70 | 158,68 | - |
| 22 dic 2023 | 159,80 | 160,40 | 159,80 | 160,40 | 159,38 | - |
| 21 dic 2023 | 160,70 | 160,70 | 160,70 | 160,70 | 159,68 | - |
| 20 dic 2023 | 161,95 | 161,95 | 161,95 | 161,95 | 160,92 | - |
| 19 dic 2023 | 159,15 | 160,50 | 159,15 | 160,50 | 159,48 | 10 |
| *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.