Italia markets open in 4 hours 58 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.063,89 -750,67 (-1,93%) EUR/USD
1,0703 -0,0006 (-0,05%) Bitcoin EUR
62.078,08 +281,04 (+0,45%) CMC Crypto 200
1.408,20 -9,67 (-0,68%)
Abeona Therapeutics Inc (PCJ.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:02AM CEST
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 13 giu 2024 | 3,9800 | 4,2200 | 3,9800 | 4,2200 | 4,2200 | - |
| 12 giu 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 11 giu 2024 | 4,0400 | 4,1200 | 4,0400 | 4,1200 | 4,1200 | - |
| 10 giu 2024 | 3,8800 | 4,0800 | 3,8800 | 4,0800 | 4,0800 | - |
| 07 giu 2024 | 3,8400 | 3,8800 | 3,8400 | 3,8800 | 3,8800 | - |
| 06 giu 2024 | 4,0600 | 4,0600 | 3,8800 | 3,8800 | 3,8800 | - |
| 05 giu 2024 | 3,9000 | 3,9600 | 3,8600 | 3,9600 | 3,9600 | - |
| 04 giu 2024 | 4,0600 | 4,0600 | 4,0400 | 4,0400 | 4,0400 | - |
| 03 giu 2024 | 3,9600 | 3,9600 | 3,9400 | 3,9600 | 3,9600 | - |
| 31 mag 2024 | 3,6600 | 3,9200 | 3,6600 | 3,9200 | 3,9200 | - |
| 30 mag 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 29 mag 2024 | 3,6800 | 3,7800 | 3,6800 | 3,7600 | 3,7600 | 1.430 |
| 28 mag 2024 | 3,6600 | 3,7800 | 3,6400 | 3,6800 | 3,6800 | - |
| 27 mag 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 24 mag 2024 | 3,7800 | 3,7800 | 3,7200 | 3,7200 | 3,7200 | - |
| 23 mag 2024 | 3,8800 | 3,8800 | 3,7800 | 3,8200 | 3,8200 | - |
| 22 mag 2024 | 3,8800 | 3,9200 | 3,8800 | 3,9200 | 3,9200 | - |
| 21 mag 2024 | 4,0000 | 4,0600 | 3,9600 | 3,9600 | 3,9600 | - |
| 20 mag 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 17 mag 2024 | 4,1400 | 4,1400 | 4,0200 | 4,0200 | 4,0200 | - |
| 16 mag 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 15 mag 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 14 mag 2024 | 3,9000 | 3,9000 | 3,8600 | 3,8600 | 3,8600 | - |
| 13 mag 2024 | 3,8200 | 3,9600 | 3,8000 | 3,9600 | 3,9600 | - |
| 10 mag 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 09 mag 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 08 mag 2024 | 4,1600 | 4,1600 | 4,0800 | 4,0800 | 4,0800 | - |
| 07 mag 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 06 mag 2024 | 4,1800 | 4,3600 | 4,1800 | 4,3600 | 4,3600 | - |
| 03 mag 2024 | 3,7200 | 4,7400 | 3,7200 | 4,4000 | 4,4000 | 1.500 |
| 02 mag 2024 | 3,5600 | 3,6400 | 3,5600 | 3,6200 | 3,6200 | - |
| 30 apr 2024 | 3,1200 | 3,1800 | 3,1200 | 3,1800 | 3,1800 | - |
| 29 apr 2024 | 2,9800 | 3,2200 | 2,9800 | 3,1600 | 3,1600 | - |
| 26 apr 2024 | 2,9200 | 3,1600 | 2,8400 | 3,1600 | 3,1600 | 500 |
| 25 apr 2024 | 2,8800 | 2,9200 | 2,8800 | 2,9000 | 2,9000 | - |
| 24 apr 2024 | 3,2200 | 3,2200 | 2,9200 | 3,0000 | 3,0000 | 252 |
| 23 apr 2024 | 3,4600 | 3,9000 | 3,4600 | 3,6600 | 3,6600 | 4.563 |
| 22 apr 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| 19 apr 2024 | 6,9000 | 6,9500 | 6,9000 | 6,9500 | 6,9500 | - |
| 18 apr 2024 | 7,3000 | 7,5000 | 7,0000 | 7,0000 | 7,0000 | 100 |
| 17 apr 2024 | 7,1500 | 7,6500 | 7,1500 | 7,6500 | 7,6500 | - |
| 16 apr 2024 | 7,0500 | 7,3000 | 7,0500 | 7,2500 | 7,2500 | - |
| 15 apr 2024 | 6,9500 | 7,1000 | 6,9500 | 7,0000 | 7,0000 | - |
| 12 apr 2024 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | - |
| 11 apr 2024 | 6,7000 | 7,0000 | 6,7000 | 7,0000 | 7,0000 | - |
| 10 apr 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
| 09 apr 2024 | 6,8000 | 6,9000 | 6,8000 | 6,9000 | 6,9000 | - |
| 08 apr 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
| 05 apr 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| 04 apr 2024 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | - |
| 03 apr 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 02 apr 2024 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | - |
| 28 mar 2024 | 6,6100 | 6,6100 | 6,6100 | 6,6100 | 6,6100 | - |
| 27 mar 2024 | 6,6500 | 6,6500 | 6,6500 | 6,6500 | 6,6500 | - |
| 26 mar 2024 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | - |
| 25 mar 2024 | 6,8500 | 6,8600 | 6,8000 | 6,8000 | 6,8000 | 10.000 |
| 22 mar 2024 | 6,7600 | 7,0300 | 6,7600 | 6,9250 | 6,9250 | - |
| 21 mar 2024 | 6,7100 | 6,7100 | 6,6550 | 6,6550 | 6,6550 | - |
| 20 mar 2024 | 6,3850 | 6,9500 | 6,3850 | 6,9100 | 6,9100 | - |
| 19 mar 2024 | 6,2800 | 6,9200 | 6,2800 | 6,9200 | 6,9200 | - |
| 18 mar 2024 | 7,7400 | 7,7400 | 6,3450 | 6,3450 | 6,3450 | - |
| 15 mar 2024 | 7,2950 | 7,3050 | 7,2950 | 7,3050 | 7,3050 | - |
| 14 mar 2024 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | - |
| 13 mar 2024 | 7,3050 | 7,3500 | 7,2100 | 7,3500 | 7,3500 | 10.000 |
| 12 mar 2024 | 6,9600 | 7,8250 | 6,9500 | 7,4650 | 7,4650 | 21.000 |
| 11 mar 2024 | 7,1200 | 7,2550 | 7,1050 | 7,2550 | 7,2550 | - |
| 08 mar 2024 | 7,3500 | 7,3750 | 7,1900 | 7,2250 | 7,2250 | - |
| 07 mar 2024 | 7,7550 | 8,1650 | 7,4300 | 7,4300 | 7,4300 | 40 |
| 06 mar 2024 | 7,6000 | 8,0100 | 7,5650 | 8,0100 | 8,0100 | - |
| 05 mar 2024 | 7,2500 | 7,8300 | 7,0100 | 7,5950 | 7,5950 | - |
| 04 mar 2024 | 7,4850 | 7,4850 | 6,8050 | 7,1350 | 7,1350 | 500 |
| 01 mar 2024 | 6,2350 | 6,4500 | 6,2350 | 6,4500 | 6,4500 | - |
| 29 feb 2024 | 6,2050 | 6,2750 | 6,2050 | 6,2750 | 6,2750 | 80 |
| 28 feb 2024 | 6,6150 | 6,6150 | 6,4050 | 6,4050 | 6,4050 | - |
| 27 feb 2024 | 6,7700 | 6,9200 | 6,7700 | 6,9200 | 6,9200 | 24 |
| 26 feb 2024 | 6,2800 | 6,2800 | 6,2450 | 6,2450 | 6,2450 | - |
| 23 feb 2024 | 6,0450 | 6,0650 | 6,0400 | 6,0650 | 6,0650 | - |
| 22 feb 2024 | 6,0900 | 6,2850 | 6,0800 | 6,2850 | 6,2850 | - |
| 21 feb 2024 | 6,0750 | 6,1550 | 6,0700 | 6,1550 | 6,1550 | 350 |
| 20 feb 2024 | 6,6900 | 7,0800 | 6,2400 | 6,2400 | 6,2400 | 390 |
| 19 feb 2024 | 6,3500 | 7,3050 | 6,3500 | 6,6700 | 6,6700 | 1.000 |
| 16 feb 2024 | 5,8750 | 6,3000 | 5,8750 | 6,3000 | 6,3000 | - |
| 15 feb 2024 | 5,5950 | 6,1300 | 5,5950 | 6,1300 | 6,1300 | 800 |
| 14 feb 2024 | 5,7450 | 5,7450 | 5,7450 | 5,7450 | 5,7450 | - |
| 13 feb 2024 | 5,8650 | 6,1200 | 5,8650 | 6,1200 | 6,1200 | 410 |
| 12 feb 2024 | 5,6050 | 6,0650 | 5,6050 | 6,0650 | 6,0650 | 750 |
| 09 feb 2024 | 4,7740 | 5,6650 | 4,7740 | 5,6050 | 5,6050 | 595 |
| 08 feb 2024 | 4,4320 | 4,9320 | 4,4320 | 4,9120 | 4,9120 | 1.237 |
| 07 feb 2024 | 3,8980 | 4,4740 | 3,8860 | 4,4740 | 4,4740 | - |
| 06 feb 2024 | 3,8880 | 3,8880 | 3,8180 | 3,8180 | 3,8180 | - |
| 05 feb 2024 | 3,9920 | 4,2000 | 3,9920 | 4,0540 | 4,0540 | - |
| 02 feb 2024 | 3,8560 | 3,9740 | 3,8500 | 3,9740 | 3,9740 | - |
| 01 feb 2024 | 3,6760 | 3,6820 | 3,6760 | 3,6760 | 3,6760 | - |
| 31 gen 2024 | 4,0400 | 4,1020 | 4,0240 | 4,1020 | 4,1020 | - |
| 30 gen 2024 | 4,3660 | 4,3660 | 4,3540 | 4,3540 | 4,3540 | - |
| 29 gen 2024 | 4,2100 | 4,2240 | 4,2100 | 4,2240 | 4,2240 | - |
| 26 gen 2024 | 4,2700 | 4,2940 | 4,2660 | 4,2940 | 4,2940 | - |
| 25 gen 2024 | 4,2720 | 4,2720 | 4,2680 | 4,2680 | 4,2680 | - |
| 24 gen 2024 | 4,3740 | 4,3740 | 4,3360 | 4,3360 | 4,3360 | - |
| *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.