Italia markets closed
Dow Jones
39.052,19 -75,61 (-0,19%) Nasdaq
17.839,15 +33,99 (+0,19%) Nikkei 225
39.341,54 -325,53 (-0,82%) EUR/USD
1,0709 +0,0025 (+0,24%) Bitcoin EUR
57.669,32 +639,45 (+1,12%) CMC Crypto 200
1.286,68 +20,54 (+1,62%)
Schroders PLC (PYXB.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:06AM CEST. Mercato aperto.
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | - |
| 26 giu 2024 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | - |
| 25 giu 2024 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | - |
| 24 giu 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 21 giu 2024 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | - |
| 20 giu 2024 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | - |
| 19 giu 2024 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | - |
| 18 giu 2024 | 4,3840 | 4,3840 | 4,3840 | 4,3840 | 4,3840 | - |
| 17 giu 2024 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | - |
| 14 giu 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
| 13 giu 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
| 12 giu 2024 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | - |
| 11 giu 2024 | 4,4940 | 4,4940 | 4,4940 | 4,4940 | 4,4940 | - |
| 10 giu 2024 | 4,5580 | 4,5580 | 4,5580 | 4,5580 | 4,5580 | - |
| 07 giu 2024 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | - |
| 06 giu 2024 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | - |
| 05 giu 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | - |
| 04 giu 2024 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | - |
| 03 giu 2024 | 4,5860 | 4,5860 | 4,5860 | 4,5860 | 4,5860 | - |
| 31 mag 2024 | 4,5780 | 4,5780 | 4,5780 | 4,5780 | 4,5780 | - |
| 30 mag 2024 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | 4,5660 | - |
| 29 mag 2024 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | - |
| 28 mag 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 27 mag 2024 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | - |
| 24 mag 2024 | 4,5760 | 4,5760 | 4,5760 | 4,5760 | 4,5760 | - |
| 23 mag 2024 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | - |
| 22 mag 2024 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | - |
| 21 mag 2024 | 4,3180 | 4,3180 | 4,3180 | 4,3180 | 4,3180 | - |
| 20 mag 2024 | 4,3220 | 4,3220 | 4,3220 | 4,3220 | 4,3220 | - |
| 17 mag 2024 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | - |
| 16 mag 2024 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | - |
| 15 mag 2024 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | - |
| 14 mag 2024 | 4,2960 | 4,2960 | 4,2960 | 4,2960 | 4,2960 | - |
| 13 mag 2024 | 4,3280 | 4,3280 | 4,3280 | 4,3280 | 4,3280 | - |
| 10 mag 2024 | 4,2460 | 4,2460 | 4,2460 | 4,2460 | 4,2460 | - |
| 09 mag 2024 | 4,2020 | 4,2020 | 4,2020 | 4,2020 | 4,2020 | - |
| 08 mag 2024 | 4,1820 | 4,1820 | 4,1820 | 4,1820 | 4,1820 | - |
| 07 mag 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 06 mag 2024 | 4,1280 | 4,1280 | 4,1280 | 4,1280 | 4,1280 | - |
| 03 mag 2024 | 4,0680 | 4,0680 | 4,0680 | 4,0680 | 4,0680 | - |
| 02 mag 2024 | 4,0740 | 4,0740 | 4,0740 | 4,0740 | 4,0740 | - |
| 30 apr 2024 | 4,1780 | 4,1780 | 4,1780 | 4,1780 | 4,1780 | - |
| 29 apr 2024 | 4,1260 | 4,1260 | 4,1260 | 4,1260 | 4,1260 | - |
| 26 apr 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 25 apr 2024 | 4,2580 | 4,2580 | 4,2580 | 4,2580 | 4,2580 | - |
| 24 apr 2024 | 4,3320 | 4,3320 | 4,3320 | 4,3320 | 4,3320 | - |
| 23 apr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 22 apr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 19 apr 2024 | 4,2620 | 4,2620 | 4,2620 | 4,2620 | 4,2620 | - |
| 18 apr 2024 | 4,2960 | 4,2960 | 4,2960 | 4,2960 | 4,2960 | - |
| 17 apr 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 16 apr 2024 | 4,3520 | 4,3520 | 4,3520 | 4,3520 | 4,3520 | - |
| 15 apr 2024 | 4,3720 | 4,3720 | 4,3720 | 4,3720 | 4,3720 | - |
| 12 apr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 11 apr 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 10 apr 2024 | 4,3360 | 4,3360 | 4,3360 | 4,3360 | 4,3360 | - |
| 09 apr 2024 | 4,3360 | 4,3360 | 4,3360 | 4,3360 | 4,3360 | - |
| 08 apr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 05 apr 2024 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | - |
| 04 apr 2024 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | - |
| 03 apr 2024 | 4,3280 | 4,3280 | 4,3280 | 4,3280 | 4,3280 | - |
| 02 apr 2024 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | - |
| 28 mar 2024 | 4,3440 | 4,3440 | 4,3440 | 4,3440 | 4,3440 | - |
| 27 mar 2024 | 4,3680 | 4,3680 | 4,3680 | 4,3680 | 4,3680 | - |
| 26 mar 2024 | 4,3830 | 4,3830 | 4,3830 | 4,3830 | 4,3830 | - |
| 25 mar 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 22 mar 2024 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | - |
| 21 mar 2024 | 4,2690 | 4,2690 | 4,2690 | 4,2690 | 4,2690 | - |
| 21 mar 2024 | 0.15 Dividendo | |||||
| 20 mar 2024 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | 4,2940 | - |
| 19 mar 2024 | 4,4690 | 4,4690 | 4,4690 | 4,4690 | 4,3182 | - |
| 18 mar 2024 | 4,5430 | 4,5430 | 4,5430 | 4,5430 | 4,3897 | - |
| 15 mar 2024 | 4,5280 | 4,5280 | 4,5280 | 4,5280 | 4,3752 | - |
| 14 mar 2024 | 4,5620 | 4,5620 | 4,5620 | 4,5620 | 4,4080 | - |
| 13 mar 2024 | 4,5930 | 4,5930 | 4,5930 | 4,5930 | 4,4380 | - |
| 12 mar 2024 | 4,5470 | 4,5470 | 4,5470 | 4,5470 | 4,3935 | - |
| 11 mar 2024 | 4,5780 | 4,5780 | 4,5780 | 4,5780 | 4,4235 | - |
| 08 mar 2024 | 4,5990 | 4,5990 | 4,5990 | 4,5990 | 4,4438 | - |
| 07 mar 2024 | 4,5870 | 4,5870 | 4,5870 | 4,5870 | 4,4322 | - |
| 06 mar 2024 | 4,5330 | 4,5330 | 4,5330 | 4,5330 | 4,3800 | - |
| 05 mar 2024 | 4,5120 | 4,5120 | 4,5120 | 4,5120 | 4,3597 | - |
| 04 mar 2024 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | 4,4428 | - |
| 01 mar 2024 | 4,5970 | 4,5970 | 4,5970 | 4,5970 | 4,4418 | - |
| 29 feb 2024 | 4,4580 | 4,4580 | 4,4580 | 4,4580 | 4,3075 | - |
| 28 feb 2024 | 4,5380 | 4,5380 | 4,5380 | 4,5380 | 4,3848 | - |
| 27 feb 2024 | 4,5270 | 4,5270 | 4,5270 | 4,5270 | 4,3742 | - |
| 26 feb 2024 | 4,6410 | 4,6410 | 4,6410 | 4,6410 | 4,4844 | - |
| 23 feb 2024 | 4,6940 | 4,6940 | 4,6940 | 4,6940 | 4,5356 | - |
| 22 feb 2024 | 4,6890 | 4,6890 | 4,6890 | 4,6890 | 4,5307 | - |
| 21 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,5220 | - |
| 20 feb 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,5510 | - |
| 19 feb 2024 | 4,7850 | 4,7850 | 4,7850 | 4,7850 | 4,6235 | - |
| 16 feb 2024 | 4,7180 | 4,7180 | 4,7180 | 4,7180 | 4,5588 | - |
| 15 feb 2024 | 4,6410 | 4,6410 | 4,6410 | 4,6410 | 4,4844 | - |
| 14 feb 2024 | 4,6170 | 4,6170 | 4,6170 | 4,6170 | 4,4612 | - |
| 13 feb 2024 | 4,7270 | 4,7270 | 4,7270 | 4,7270 | 4,5674 | - |
| 12 feb 2024 | 4,6470 | 4,6470 | 4,6470 | 4,6470 | 4,4901 | - |
| 09 feb 2024 | 4,6710 | 4,6710 | 4,6710 | 4,6710 | 4,5133 | - |
| 08 feb 2024 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | 4,4786 | - |
| 07 feb 2024 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | 4,5559 | - |
| *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.