Italia markets open in 1 hour 32 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.568,85 -14,23 (-0,04%) EUR/USD
1,0760 +0,0044 (+0,41%) Bitcoin EUR
58.851,45 +2.475,02 (+4,39%) CMC Crypto 200
1.313,18 +29,35 (+2,29%)
Schroders plc (PYXB.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:40AM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 4,3340 | 4,4220 | 4,3340 | 4,4220 | 4,4220 | 820 |
| 27 giu 2024 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | - |
| 26 giu 2024 | 4,3940 | 4,3940 | 4,3940 | 4,3940 | 4,3940 | - |
| 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 | 4,4620 | 4,4620 | 4,4620 | 4,4620 | 4,4620 | - |
| 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 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | - |
| 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 | 4,5320 | 4,5320 | 4,5320 | 4,5320 | 4,5320 | - |
| 12 giu 2024 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | - |
| 11 giu 2024 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
| 10 giu 2024 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | - |
| 07 giu 2024 | 4,5680 | 4,5680 | 4,5680 | 4,5680 | 4,5680 | - |
| 06 giu 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 05 giu 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | - |
| 04 giu 2024 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | - |
| 03 giu 2024 | 4,5860 | 4,7300 | 4,5860 | 4,7300 | 4,7300 | 41 |
| 31 mag 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 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 | 4,6180 | 4,6180 | 4,6180 | 4,6180 | 4,6180 | - |
| 27 mag 2024 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | - |
| 24 mag 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 23 mag 2024 | 4,4660 | 4,5580 | 4,4660 | 4,5580 | 4,5580 | 220 |
| 22 mag 2024 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | - |
| 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 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 16 mag 2024 | 4,3580 | 4,4300 | 4,3580 | 4,4300 | 4,4300 | 2.350 |
| 15 mag 2024 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | - |
| 14 mag 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 13 mag 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
| 10 mag 2024 | 4,2480 | 4,2480 | 4,2480 | 4,2480 | 4,2480 | - |
| 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 | 4,0620 | 4,0620 | 4,0620 | 4,0620 | 4,0620 | - |
| 30 apr 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 29 apr 2024 | 4,1260 | 4,1260 | 4,1260 | 4,1260 | 4,1260 | - |
| 26 apr 2024 | 4,0420 | 4,0420 | 4,0420 | 4,0420 | 4,0420 | - |
| 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 | 4,2920 | 4,3240 | 4,2920 | 4,3240 | 4,3240 | 1.000 |
| 16 apr 2024 | 4,3520 | 4,3660 | 4,3520 | 4,3660 | 4,3660 | 330 |
| 15 apr 2024 | 4,3740 | 4,3740 | 4,3740 | 4,3740 | 4,3740 | - |
| 12 apr 2024 | 4,4000 | 4,5100 | 4,4000 | 4,5100 | 4,5100 | 500 |
| 11 apr 2024 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | - |
| 10 apr 2024 | 4,3380 | 4,3380 | 4,3380 | 4,3380 | 4,3380 | - |
| 09 apr 2024 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | - |
| 08 apr 2024 | 4,2800 | 4,4100 | 4,2800 | 4,4100 | 4,4100 | 2.819 |
| 05 apr 2024 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | - |
| 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 | 4,3430 | 4,3430 | 4,3430 | 4,3430 | 4,3430 | - |
| 27 mar 2024 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | - |
| 26 mar 2024 | 4,3840 | 4,3840 | 4,3840 | 4,3840 | 4,3840 | - |
| 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 | 4,4420 | 4,4420 | 4,4420 | 4,4420 | 4,2920 | - |
| 19 mar 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,3191 | - |
| 18 mar 2024 | 4,5430 | 4,5430 | 4,5430 | 4,5430 | 4,3896 | - |
| 15 mar 2024 | 4,5280 | 4,5280 | 4,5280 | 4,5280 | 4,3751 | - |
| 14 mar 2024 | 4,5620 | 4,5620 | 4,5620 | 4,5620 | 4,4079 | - |
| 13 mar 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 4,4389 | - |
| 12 mar 2024 | 4,5510 | 4,5510 | 4,5510 | 4,5510 | 4,3973 | - |
| 11 mar 2024 | 4,5770 | 4,5770 | 4,5770 | 4,5770 | 4,4224 | - |
| 08 mar 2024 | 4,5990 | 4,5990 | 4,5990 | 4,5990 | 4,4437 | - |
| 07 mar 2024 | 4,5870 | 4,5870 | 4,5870 | 4,5870 | 4,4321 | - |
| 06 mar 2024 | 4,5320 | 4,5320 | 4,5320 | 4,5320 | 4,3790 | - |
| 05 mar 2024 | 4,4850 | 4,4850 | 4,4850 | 4,4850 | 4,3335 | - |
| 04 mar 2024 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | 4,4427 | - |
| 01 mar 2024 | 4,5990 | 4,5990 | 4,5990 | 4,5990 | 4,4437 | - |
| 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 | 4,3741 | - |
| 26 feb 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,4833 | - |
| 23 feb 2024 | 4,6950 | 4,6950 | 4,6950 | 4,6950 | 4,5365 | - |
| 22 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,5316 | - |
| 21 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,5220 | - |
| 20 feb 2024 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,5519 | - |
| 19 feb 2024 | 4,7860 | 4,7860 | 4,7860 | 4,7860 | 4,6244 | - |
| 16 feb 2024 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,5519 | - |
| 15 feb 2024 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | 4,4852 | - |
| 14 feb 2024 | 4,6260 | 4,6390 | 4,6260 | 4,6390 | 4,4823 | 800 |
| 13 feb 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,5606 | - |
| 12 feb 2024 | 4,6450 | 4,6450 | 4,6450 | 4,6450 | 4,4881 | - |
| 09 feb 2024 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | 4,5142 | - |
| 08 feb 2024 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | 4,4785 | - |
| *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.