Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.905,14 -1.205,24 (-2,01%)
PSP Swiss Property AG (PSPN.SW)
Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 05:31PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 114,70 | 114,80 | 113,70 | 114,50 | 114,50 | 80.261 |
| 25 apr 2024 | 115,20 | 115,20 | 113,80 | 114,20 | 114,20 | 77.739 |
| 24 apr 2024 | 117,00 | 117,00 | 115,20 | 115,20 | 115,20 | 93.636 |
| 23 apr 2024 | 116,30 | 117,00 | 115,90 | 116,90 | 116,90 | 45.841 |
| 22 apr 2024 | 116,90 | 117,30 | 115,70 | 116,00 | 116,00 | 47.510 |
| 19 apr 2024 | 116,00 | 116,70 | 116,00 | 116,60 | 116,60 | 81.908 |
| 18 apr 2024 | 115,20 | 116,80 | 115,20 | 116,80 | 116,80 | 172.643 |
| 17 apr 2024 | 114,20 | 114,90 | 113,90 | 114,90 | 114,90 | 92.084 |
| 16 apr 2024 | 113,50 | 114,80 | 113,50 | 114,20 | 114,20 | 99.561 |
| 15 apr 2024 | 113,70 | 115,00 | 113,70 | 114,40 | 114,40 | 87.026 |
| 12 apr 2024 | 113,20 | 114,10 | 113,00 | 113,60 | 113,60 | 171.267 |
| 11 apr 2024 | 111,70 | 112,40 | 111,20 | 112,30 | 112,30 | 109.702 |
| 10 apr 2024 | 114,00 | 114,00 | 111,60 | 112,00 | 112,00 | 95.482 |
| 09 apr 2024 | 114,90 | 115,00 | 113,50 | 113,50 | 113,50 | 70.751 |
| 08 apr 2024 | 114,40 | 115,50 | 113,70 | 114,90 | 114,90 | 86.095 |
| 08 apr 2024 | 3.85 Dividendo | |||||
| 05 apr 2024 | 118,80 | 118,80 | 117,60 | 118,50 | 114,65 | 89.015 |
| 04 apr 2024 | 119,40 | 119,70 | 118,80 | 119,60 | 115,71 | 87.503 |
| 03 apr 2024 | 117,90 | 119,40 | 117,90 | 119,20 | 115,33 | 103.969 |
| 02 apr 2024 | 118,00 | 118,70 | 117,00 | 117,50 | 113,68 | 72.357 |
| 28 mar 2024 | 117,80 | 118,80 | 117,10 | 118,20 | 114,36 | 102.342 |
| 27 mar 2024 | 116,00 | 117,70 | 116,00 | 117,70 | 113,88 | 85.645 |
| 26 mar 2024 | 117,70 | 117,90 | 116,20 | 116,30 | 112,52 | 71.297 |
| 25 mar 2024 | 116,90 | 117,60 | 116,80 | 117,60 | 113,78 | 59.791 |
| 22 mar 2024 | 116,60 | 117,60 | 116,60 | 117,20 | 113,39 | 64.412 |
| 21 mar 2024 | 114,90 | 116,80 | 114,60 | 116,60 | 112,81 | 78.727 |
| 20 mar 2024 | 114,40 | 114,70 | 114,20 | 114,40 | 110,68 | 74.794 |
| 19 mar 2024 | 114,20 | 114,50 | 113,50 | 114,30 | 110,59 | 39.595 |
| 18 mar 2024 | 114,30 | 114,80 | 113,70 | 114,40 | 110,68 | 58.477 |
| 15 mar 2024 | 113,00 | 114,00 | 112,90 | 114,00 | 110,30 | 180.659 |
| 14 mar 2024 | 113,50 | 114,50 | 113,00 | 113,30 | 109,62 | 95.202 |
| 13 mar 2024 | 113,60 | 114,00 | 113,30 | 114,00 | 110,30 | 66.066 |
| 12 mar 2024 | 114,50 | 114,80 | 113,30 | 113,50 | 109,81 | 56.220 |
| 11 mar 2024 | 114,10 | 114,10 | 113,10 | 114,00 | 110,30 | 61.165 |
| 08 mar 2024 | 112,90 | 113,60 | 112,00 | 113,20 | 109,52 | 54.989 |
| 07 mar 2024 | 112,10 | 113,50 | 111,80 | 112,50 | 108,84 | 70.865 |
| 06 mar 2024 | 112,40 | 113,50 | 111,80 | 112,20 | 108,55 | 75.050 |
| 05 mar 2024 | 112,20 | 112,90 | 112,20 | 112,30 | 108,65 | 78.961 |
| 04 mar 2024 | 113,60 | 113,60 | 112,10 | 112,40 | 108,75 | 46.911 |
| 01 mar 2024 | 112,90 | 113,70 | 112,40 | 113,50 | 109,81 | 69.147 |
| 29 feb 2024 | 112,80 | 112,90 | 111,60 | 112,50 | 108,84 | 127.773 |
| 28 feb 2024 | 114,30 | 114,70 | 111,50 | 112,40 | 108,75 | 158.527 |
| 27 feb 2024 | 112,70 | 115,00 | 112,60 | 114,50 | 110,78 | 108.779 |
| 26 feb 2024 | 113,60 | 114,10 | 112,90 | 113,20 | 109,52 | 49.484 |
| 23 feb 2024 | 114,10 | 114,50 | 113,60 | 114,50 | 110,78 | 43.553 |
| 22 feb 2024 | 115,40 | 115,80 | 114,30 | 114,30 | 110,59 | 56.869 |
| 21 feb 2024 | 115,50 | 115,90 | 115,00 | 115,00 | 111,26 | 82.947 |
| 20 feb 2024 | 115,00 | 115,80 | 114,90 | 115,50 | 111,75 | 34.503 |
| 19 feb 2024 | 114,50 | 115,30 | 114,30 | 115,30 | 111,55 | 23.366 |
| 16 feb 2024 | 115,30 | 115,90 | 114,40 | 114,80 | 111,07 | 43.994 |
| 15 feb 2024 | 113,90 | 115,80 | 113,90 | 115,40 | 111,65 | 79.240 |
| 14 feb 2024 | 112,90 | 113,90 | 112,70 | 113,50 | 109,81 | 83.808 |
| 13 feb 2024 | 114,70 | 115,00 | 112,90 | 113,30 | 109,62 | 64.561 |
| 12 feb 2024 | 113,80 | 114,60 | 113,70 | 114,20 | 110,49 | 56.524 |
| 09 feb 2024 | 113,50 | 114,50 | 113,00 | 113,20 | 109,52 | 48.387 |
| 08 feb 2024 | 114,50 | 114,60 | 113,30 | 113,60 | 109,91 | 136.357 |
| 07 feb 2024 | 114,20 | 115,00 | 113,80 | 114,50 | 110,78 | 66.624 |
| 06 feb 2024 | 114,90 | 115,10 | 113,90 | 114,30 | 110,59 | 65.992 |
| 05 feb 2024 | 114,80 | 115,60 | 114,40 | 114,60 | 110,88 | 53.202 |
| 02 feb 2024 | 115,70 | 116,60 | 114,70 | 114,80 | 111,07 | 95.101 |
| 01 feb 2024 | 115,00 | 115,50 | 114,30 | 115,20 | 111,46 | 59.439 |
| 31 gen 2024 | 116,30 | 116,80 | 115,30 | 115,30 | 111,55 | 95.011 |
| 30 gen 2024 | 116,30 | 116,70 | 115,50 | 116,00 | 112,23 | 22.516 |
| 29 gen 2024 | 116,00 | 116,80 | 115,40 | 115,70 | 111,94 | 57.444 |
| 26 gen 2024 | 115,10 | 116,30 | 114,80 | 116,00 | 112,23 | 31.408 |
| 25 gen 2024 | 115,20 | 116,00 | 114,80 | 115,80 | 112,04 | 39.365 |
| 24 gen 2024 | 115,00 | 115,90 | 114,80 | 115,40 | 111,65 | 71.822 |
| 23 gen 2024 | 117,90 | 117,90 | 114,90 | 114,90 | 111,17 | 56.225 |
| 22 gen 2024 | 116,80 | 117,70 | 116,80 | 117,60 | 113,78 | 54.117 |
| 19 gen 2024 | 116,00 | 116,90 | 115,90 | 116,60 | 112,81 | 44.716 |
| 18 gen 2024 | 116,50 | 117,30 | 116,20 | 116,30 | 112,52 | 64.680 |
| 17 gen 2024 | 117,70 | 117,90 | 116,20 | 116,80 | 113,01 | 60.998 |
| 16 gen 2024 | 117,50 | 118,00 | 117,30 | 118,00 | 114,17 | 35.739 |
| 15 gen 2024 | 117,80 | 118,00 | 117,50 | 117,70 | 113,88 | 63.698 |
| 12 gen 2024 | 116,20 | 117,60 | 116,10 | 117,40 | 113,59 | 78.968 |
| 11 gen 2024 | 117,50 | 117,70 | 115,80 | 115,90 | 112,13 | 78.617 |
| 10 gen 2024 | 116,20 | 118,20 | 116,20 | 117,00 | 113,20 | 56.478 |
| 09 gen 2024 | 116,40 | 117,40 | 116,00 | 116,90 | 113,10 | 44.126 |
| 08 gen 2024 | 116,60 | 116,60 | 114,70 | 116,60 | 112,81 | 57.419 |
| 05 gen 2024 | 115,50 | 116,40 | 114,60 | 116,00 | 112,23 | 46.719 |
| 04 gen 2024 | 114,80 | 116,20 | 114,80 | 115,80 | 112,04 | 75.091 |
| 03 gen 2024 | 116,20 | 117,10 | 113,70 | 114,70 | 110,97 | 94.257 |
| 29 dic 2023 | 117,20 | 117,70 | 117,20 | 117,60 | 113,78 | 33.906 |
| 28 dic 2023 | 118,00 | 118,00 | 117,00 | 117,40 | 113,59 | 37.269 |
| 27 dic 2023 | 118,20 | 118,20 | 117,10 | 117,80 | 113,97 | 59.246 |
| 22 dic 2023 | 117,30 | 118,10 | 117,10 | 118,10 | 114,26 | 30.576 |
| 21 dic 2023 | 118,00 | 118,30 | 117,30 | 117,60 | 113,78 | 40.826 |
| 20 dic 2023 | 118,10 | 119,20 | 117,70 | 118,80 | 114,94 | 68.454 |
| 19 dic 2023 | 119,80 | 120,50 | 117,90 | 118,30 | 114,46 | 88.041 |
| 18 dic 2023 | 118,20 | 120,00 | 118,00 | 119,80 | 115,91 | 84.098 |
| 15 dic 2023 | 119,40 | 120,00 | 117,40 | 118,20 | 114,36 | 209.059 |
| 14 dic 2023 | 118,50 | 120,10 | 118,50 | 119,30 | 115,42 | 103.439 |
| 13 dic 2023 | 117,00 | 118,30 | 116,50 | 117,40 | 113,59 | 108.143 |
| 12 dic 2023 | 115,70 | 116,60 | 115,20 | 116,60 | 112,81 | 106.469 |
| 11 dic 2023 | 115,10 | 115,80 | 114,90 | 115,70 | 111,94 | 53.186 |
| 08 dic 2023 | 114,90 | 115,10 | 114,00 | 115,00 | 111,26 | 66.352 |
| 07 dic 2023 | 114,50 | 115,20 | 113,90 | 114,90 | 111,17 | 72.855 |
| 06 dic 2023 | 115,40 | 115,40 | 113,90 | 114,70 | 110,97 | 93.273 |
| 05 dic 2023 | 114,60 | 116,30 | 114,50 | 115,40 | 111,65 | 113.100 |
| 04 dic 2023 | 115,40 | 115,90 | 114,80 | 115,10 | 111,36 | 59.490 |
| *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.