Italia markets open in 6 hours 16 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.642,04 +300,50 (+0,76%) EUR/USD
1,0709 0,0000 (-0,00%) Bitcoin EUR
57.507,85 +636,94 (+1,12%) CMC Crypto 200
1.283,49 +17,35 (+1,37%)
Oriental Land Co Ltd (OLL.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:31PM CEST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | 100 |
| 26 giu 2024 | 26,00 | 26,00 | 25,60 | 25,60 | 25,60 | - |
| 25 giu 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 24 giu 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 21 giu 2024 | 26,20 | 26,40 | 26,20 | 26,20 | 26,20 | - |
| 20 giu 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 19 giu 2024 | 25,80 | 25,80 | 25,60 | 25,60 | 25,60 | - |
| 18 giu 2024 | 25,80 | 26,00 | 25,80 | 26,00 | 26,00 | - |
| 17 giu 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 14 giu 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 13 giu 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 12 giu 2024 | 25,40 | 25,60 | 25,40 | 25,60 | 25,60 | - |
| 11 giu 2024 | 25,60 | 25,60 | 25,40 | 25,40 | 25,40 | - |
| 10 giu 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 07 giu 2024 | 26,60 | 26,60 | 26,40 | 26,60 | 26,60 | - |
| 06 giu 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 05 giu 2024 | 26,60 | 26,80 | 26,40 | 26,80 | 26,80 | - |
| 04 giu 2024 | 26,20 | 26,40 | 26,20 | 26,20 | 26,20 | - |
| 03 giu 2024 | 26,00 | 26,00 | 25,80 | 25,80 | 25,80 | - |
| 31 mag 2024 | 25,40 | 25,40 | 25,20 | 25,20 | 25,20 | - |
| 30 mag 2024 | 25,00 | 25,20 | 25,00 | 25,20 | 25,20 | - |
| 29 mag 2024 | 25,20 | 25,20 | 25,00 | 25,00 | 25,00 | - |
| 28 mag 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 27 mag 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 24 mag 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 23 mag 2024 | 26,60 | 26,60 | 26,20 | 26,20 | 26,20 | - |
| 22 mag 2024 | 26,60 | 26,80 | 26,60 | 26,80 | 26,80 | - |
| 21 mag 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 20 mag 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 17 mag 2024 | 26,40 | 26,60 | 26,40 | 26,40 | 26,40 | - |
| 16 mag 2024 | 26,60 | 26,60 | 26,40 | 26,40 | 26,40 | - |
| 15 mag 2024 | 26,40 | 26,60 | 26,40 | 26,60 | 26,60 | - |
| 14 mag 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 13 mag 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 10 mag 2024 | 26,00 | 26,20 | 26,00 | 26,00 | 26,00 | - |
| 09 mag 2024 | 25,40 | 25,60 | 25,40 | 25,60 | 25,60 | - |
| 08 mag 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 07 mag 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 06 mag 2024 | 25,60 | 25,80 | 25,60 | 25,80 | 25,80 | - |
| 03 mag 2024 | 25,80 | 25,80 | 25,60 | 25,60 | 25,60 | - |
| 02 mag 2024 | 25,40 | 25,60 | 25,40 | 25,60 | 25,60 | - |
| 30 apr 2024 | 25,60 | 25,60 | 25,40 | 25,40 | 25,40 | - |
| 29 apr 2024 | 27,20 | 27,60 | 27,20 | 27,20 | 27,20 | - |
| 26 apr 2024 | 26,80 | 27,40 | 26,80 | 27,00 | 27,00 | - |
| 25 apr 2024 | 27,20 | 27,40 | 27,20 | 27,20 | 27,20 | - |
| 24 apr 2024 | 28,20 | 28,20 | 28,00 | 28,00 | 28,00 | - |
| 23 apr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 22 apr 2024 | 27,80 | 27,80 | 27,40 | 27,60 | 27,60 | - |
| 19 apr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 18 apr 2024 | 27,60 | 27,60 | 27,40 | 27,40 | 27,40 | - |
| 17 apr 2024 | 27,20 | 27,20 | 27,00 | 27,00 | 27,00 | - |
| 16 apr 2024 | 28,40 | 28,40 | 28,20 | 28,40 | 28,40 | - |
| 15 apr 2024 | 28,80 | 28,80 | 28,40 | 28,40 | 28,40 | - |
| 12 apr 2024 | 28,80 | 28,80 | 28,40 | 28,40 | 28,40 | - |
| 11 apr 2024 | 28,60 | 29,00 | 28,40 | 29,00 | 29,00 | - |
| 10 apr 2024 | 29,00 | 29,20 | 29,00 | 29,00 | 29,00 | - |
| 09 apr 2024 | 28,40 | 28,40 | 28,20 | 28,40 | 28,40 | - |
| 08 apr 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 05 apr 2024 | 28,40 | 28,40 | 28,20 | 28,40 | 28,40 | - |
| 04 apr 2024 | 28,40 | 28,40 | 28,20 | 28,40 | 28,40 | - |
| 03 apr 2024 | 28,60 | 28,60 | 28,40 | 28,40 | 28,40 | - |
| 02 apr 2024 | 29,00 | 29,00 | 28,60 | 28,80 | 28,80 | - |
| 28 mar 2024 | 29,20 | 29,40 | 29,20 | 29,40 | 29,40 | - |
| 28 mar 2024 | 8 Dividendo | |||||
| 27 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 21,80 | - |
| 26 mar 2024 | 29,80 | 30,00 | 29,80 | 30,00 | 21,95 | - |
| 25 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 21,80 | - |
| 22 mar 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 22,24 | - |
| 21 mar 2024 | 29,80 | 30,20 | 29,80 | 30,20 | 22,09 | - |
| 20 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 22,09 | - |
| 19 mar 2024 | 30,40 | 30,40 | 30,00 | 30,20 | 22,09 | - |
| 18 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 22,09 | - |
| 15 mar 2024 | 29,80 | 30,00 | 29,80 | 29,80 | 21,80 | - |
| 14 mar 2024 | 30,00 | 30,00 | 29,60 | 29,60 | 21,65 | 100 |
| 13 mar 2024 | 30,20 | 30,20 | 30,00 | 30,00 | 21,95 | - |
| 12 mar 2024 | 30,20 | 30,40 | 30,20 | 30,40 | 22,24 | - |
| 11 mar 2024 | 30,20 | 30,20 | 30,00 | 30,00 | 21,95 | - |
| 08 mar 2024 | 30,60 | 30,80 | 30,40 | 30,40 | 22,24 | - |
| 07 mar 2024 | 31,40 | 31,60 | 31,40 | 31,60 | 23,12 | - |
| 06 mar 2024 | 31,60 | 31,80 | 31,60 | 31,80 | 23,26 | - |
| 05 mar 2024 | 32,00 | 32,00 | 31,80 | 31,80 | 23,26 | - |
| 04 mar 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 23,41 | - |
| 01 mar 2024 | 32,80 | 33,00 | 32,80 | 33,00 | 24,14 | - |
| 29 feb 2024 | 32,80 | 32,80 | 32,60 | 32,80 | 23,99 | - |
| 28 feb 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 23,56 | - |
| 27 feb 2024 | 32,00 | 32,00 | 31,60 | 31,60 | 23,12 | - |
| 26 feb 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 23,26 | - |
| 23 feb 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 24,14 | - |
| 22 feb 2024 | 32,60 | 32,80 | 32,60 | 32,80 | 23,99 | - |
| 21 feb 2024 | 32,80 | 33,00 | 32,80 | 32,80 | 23,99 | - |
| 20 feb 2024 | 33,00 | 33,00 | 32,60 | 32,60 | 23,85 | - |
| 19 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 24,87 | - |
| 16 feb 2024 | 32,60 | 32,60 | 32,40 | 32,40 | 23,70 | - |
| 15 feb 2024 | 32,40 | 32,80 | 32,40 | 32,80 | 23,99 | - |
| 14 feb 2024 | 32,20 | 32,40 | 32,20 | 32,40 | 23,70 | - |
| 13 feb 2024 | 32,40 | 32,40 | 31,80 | 31,80 | 23,26 | - |
| 12 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 23,12 | - |
| 09 feb 2024 | 31,60 | 31,80 | 31,60 | 31,80 | 23,26 | - |
| 08 feb 2024 | 31,60 | 31,60 | 30,80 | 30,80 | 22,53 | - |
| 07 feb 2024 | 31,60 | 31,80 | 31,60 | 31,80 | 23,26 | - |
| *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.