Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.759,39 +557,05 (+0,99%)
Oriental Land Co Ltd (OLL.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:03AM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 27 giu 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 26 giu 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 25 giu 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 24 giu 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 21 giu 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 20 giu 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 19 giu 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 18 giu 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 17 giu 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 14 giu 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 13 giu 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 12 giu 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 11 giu 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 10 giu 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 07 giu 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 06 giu 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 05 giu 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 04 giu 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 03 giu 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 31 mag 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 30 mag 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 29 mag 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 28 mag 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 27 mag 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 24 mag 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 23 mag 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 22 mag 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 21 mag 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 20 mag 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 17 mag 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 16 mag 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 15 mag 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 14 mag 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 13 mag 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 10 mag 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 09 mag 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 08 mag 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 07 mag 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 06 mag 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 03 mag 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 02 mag 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 30 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 29 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 26 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 25 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 24 apr 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 23 apr 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 22 apr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 19 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 18 apr 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 17 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 16 apr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 15 apr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 12 apr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 11 apr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 10 apr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 09 apr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 08 apr 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 05 apr 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 04 apr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 03 apr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 02 apr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 28 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 28 mar 2024 | 8 Dividendo | |||||
| 27 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 22,00 | - |
| 26 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 22,00 | - |
| 25 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 22,00 | - |
| 22 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 22,44 | - |
| 21 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 22,00 | - |
| 20 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 22,15 | - |
| 19 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 22,44 | - |
| 18 mar 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 22,29 | - |
| 15 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 22,15 | - |
| 14 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 21,85 | - |
| 13 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 22,15 | - |
| 12 mar 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 22,29 | - |
| 11 mar 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 22,29 | - |
| 08 mar 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 22,59 | - |
| 07 mar 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 23,32 | - |
| 06 mar 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 23,32 | - |
| 05 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 23,61 | - |
| 04 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 23,61 | - |
| 01 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 24,20 | - |
| 29 feb 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 24,05 | - |
| 28 feb 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 23,76 | - |
| 27 feb 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 23,61 | - |
| 26 feb 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 23,76 | - |
| 23 feb 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 24,20 | - |
| 22 feb 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 24,05 | - |
| 21 feb 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 24,20 | - |
| 20 feb 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 24,20 | - |
| 19 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 24,93 | - |
| 16 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 23,91 | - |
| 15 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 23,91 | - |
| 14 feb 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 23,76 | - |
| 13 feb 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 23,76 | - |
| 12 feb 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 23,32 | - |
| 09 feb 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 23,32 | - |
| 08 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 23,17 | - |
| *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.