Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
59.933,57 -180,66 (-0,30%)
Schroders PLC (PYXB.HA)
Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:01AM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | - |
| 20 giu 2024 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | - |
| 19 giu 2024 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | - |
| 18 giu 2024 | 4,4260 | 4,4260 | 4,4260 | 4,4260 | 4,4260 | - |
| 17 giu 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 14 giu 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 13 giu 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 12 giu 2024 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | - |
| 11 giu 2024 | 4,5080 | 4,5080 | 4,5080 | 4,5080 | 4,5080 | - |
| 10 giu 2024 | 4,5760 | 4,5760 | 4,5760 | 4,5760 | 4,5760 | - |
| 07 giu 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 06 giu 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 05 giu 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 04 giu 2024 | 4,6520 | 4,6520 | 4,6520 | 4,6520 | 4,6520 | - |
| 03 giu 2024 | 4,6020 | 4,6020 | 4,6020 | 4,6020 | 4,6020 | - |
| 31 mag 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 30 mag 2024 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | - |
| 29 mag 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | - |
| 28 mag 2024 | 4,6580 | 4,6580 | 4,6580 | 4,6580 | 4,6580 | - |
| 27 mag 2024 | 4,6220 | 4,6220 | 4,6220 | 4,6220 | 4,6220 | - |
| 24 mag 2024 | 4,5580 | 4,5580 | 4,5580 | 4,5580 | 4,5580 | - |
| 23 mag 2024 | 4,4920 | 4,4920 | 4,4920 | 4,4920 | 4,4920 | - |
| 22 mag 2024 | 4,4760 | 4,4760 | 4,4760 | 4,4760 | 4,4760 | - |
| 21 mag 2024 | 4,3220 | 4,3220 | 4,3220 | 4,3220 | 4,3220 | - |
| 20 mag 2024 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | - |
| 17 mag 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 16 mag 2024 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | - |
| 15 mag 2024 | 4,3140 | 4,3140 | 4,3140 | 4,3140 | 4,3140 | - |
| 14 mag 2024 | 4,3040 | 4,3040 | 4,3040 | 4,3040 | 4,3040 | - |
| 13 mag 2024 | 4,3440 | 4,3440 | 4,3440 | 4,3440 | 4,3440 | - |
| 10 mag 2024 | 4,2680 | 4,2680 | 4,2680 | 4,2680 | 4,2680 | - |
| 09 mag 2024 | 4,2080 | 4,2080 | 4,2080 | 4,2080 | 4,2080 | - |
| 08 mag 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 07 mag 2024 | 4,2380 | 4,2380 | 4,2380 | 4,2380 | 4,2380 | - |
| 06 mag 2024 | 4,1460 | 4,1460 | 4,1460 | 4,1460 | 4,1460 | - |
| 03 mag 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 02 mag 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 30 apr 2024 | 4,1920 | 4,1920 | 4,1920 | 4,1920 | 4,1920 | - |
| 29 apr 2024 | 4,1460 | 4,1460 | 4,1460 | 4,1460 | 4,1460 | - |
| 26 apr 2024 | 4,0880 | 4,0880 | 4,0880 | 4,0880 | 4,0880 | - |
| 25 apr 2024 | 4,2520 | 4,2520 | 4,2520 | 4,2520 | 4,2520 | - |
| 24 apr 2024 | 4,3720 | 4,3720 | 4,3720 | 4,3720 | 4,3720 | - |
| 23 apr 2024 | 4,3320 | 4,3320 | 4,3320 | 4,3320 | 4,3320 | - |
| 22 apr 2024 | 4,2980 | 4,2980 | 4,2980 | 4,2980 | 4,2980 | - |
| 19 apr 2024 | 4,2420 | 4,2420 | 4,2420 | 4,2420 | 4,2420 | - |
| 18 apr 2024 | 4,3320 | 4,3320 | 4,3320 | 4,3320 | 4,3320 | - |
| 17 apr 2024 | 4,3020 | 4,3020 | 4,3020 | 4,3020 | 4,3020 | - |
| 16 apr 2024 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | - |
| 15 apr 2024 | 4,3840 | 4,3840 | 4,3840 | 4,3840 | 4,3840 | - |
| 12 apr 2024 | 4,4420 | 4,4420 | 4,4420 | 4,4420 | 4,4420 | - |
| 11 apr 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 10 apr 2024 | 4,3740 | 4,3740 | 4,3740 | 4,3740 | 4,3740 | - |
| 09 apr 2024 | 4,3620 | 4,3620 | 4,3620 | 4,3620 | 4,3620 | - |
| 08 apr 2024 | 4,2960 | 4,2960 | 4,2960 | 4,2960 | 4,2960 | - |
| 05 apr 2024 | 4,3360 | 4,3360 | 4,3360 | 4,3360 | 4,3360 | - |
| 04 apr 2024 | 4,3780 | 4,3780 | 4,3780 | 4,3780 | 4,3780 | - |
| 03 apr 2024 | 4,3260 | 4,3260 | 4,3260 | 4,3260 | 4,3260 | - |
| 02 apr 2024 | 4,3980 | 4,3980 | 4,3980 | 4,3980 | 4,3980 | - |
| 28 mar 2024 | 4,3690 | 4,3690 | 4,3690 | 4,3690 | 4,3690 | - |
| 27 mar 2024 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | - |
| 26 mar 2024 | 4,4010 | 4,4010 | 4,4010 | 4,4010 | 4,4010 | - |
| 25 mar 2024 | 4,4190 | 4,4190 | 4,4190 | 4,4190 | 4,4190 | - |
| 22 mar 2024 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | - |
| 21 mar 2024 | 4,3070 | 4,3070 | 4,3070 | 4,3070 | 4,3070 | - |
| 21 mar 2024 | 0.15 Dividendo | |||||
| 20 mar 2024 | 4,4340 | 4,4340 | 4,4340 | 4,4340 | 4,2840 | - |
| 19 mar 2024 | 4,4770 | 4,4770 | 4,4770 | 4,4770 | 4,3255 | - |
| 18 mar 2024 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | 4,4396 | - |
| 15 mar 2024 | 4,5390 | 4,5390 | 4,5390 | 4,5390 | 4,3854 | - |
| 14 mar 2024 | 4,5760 | 4,5760 | 4,5760 | 4,5760 | 4,4212 | - |
| 13 mar 2024 | 4,6060 | 4,6060 | 4,6060 | 4,6060 | 4,4502 | - |
| 12 mar 2024 | 4,5930 | 4,5930 | 4,5930 | 4,5930 | 4,4376 | - |
| 11 mar 2024 | 4,5630 | 4,5630 | 4,5630 | 4,5630 | 4,4086 | - |
| 08 mar 2024 | 4,6210 | 4,6210 | 4,6210 | 4,6210 | 4,4647 | - |
| 07 mar 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 4,4386 | - |
| 06 mar 2024 | 4,5350 | 4,5350 | 4,5350 | 4,5350 | 4,3816 | - |
| 05 mar 2024 | 4,4810 | 4,4810 | 4,4810 | 4,4810 | 4,3294 | - |
| 04 mar 2024 | 4,6250 | 4,6250 | 4,6250 | 4,6250 | 4,4685 | - |
| 01 mar 2024 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | 4,4598 | - |
| 29 feb 2024 | 4,4730 | 4,4730 | 4,4730 | 4,4730 | 4,3217 | - |
| 28 feb 2024 | 4,5480 | 4,5480 | 4,5480 | 4,5480 | 4,3941 | - |
| 27 feb 2024 | 4,5340 | 4,5340 | 4,5340 | 4,5340 | 4,3806 | - |
| 26 feb 2024 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | 4,4850 | - |
| 23 feb 2024 | 4,7230 | 4,7230 | 4,7230 | 4,7230 | 4,5632 | - |
| 22 feb 2024 | 4,7410 | 4,7410 | 4,7410 | 4,7410 | 4,5806 | - |
| 21 feb 2024 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,4975 | - |
| 20 feb 2024 | 4,7080 | 4,7080 | 4,7080 | 4,7080 | 4,5487 | - |
| 19 feb 2024 | 4,7820 | 4,7820 | 4,7820 | 4,7820 | 4,6202 | - |
| 16 feb 2024 | 4,7580 | 4,7580 | 4,7580 | 4,7580 | 4,5970 | - |
| 15 feb 2024 | 4,6760 | 4,6760 | 4,6760 | 4,6760 | 4,5178 | - |
| 14 feb 2024 | 4,6110 | 4,6110 | 4,6110 | 4,6110 | 4,4550 | - |
| 13 feb 2024 | 4,7240 | 4,7240 | 4,7240 | 4,7240 | 4,5642 | - |
| 12 feb 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,4927 | - |
| 09 feb 2024 | 4,6750 | 4,6750 | 4,6750 | 4,6750 | 4,5168 | - |
| 08 feb 2024 | 4,6560 | 4,6560 | 4,6560 | 4,6560 | 4,4985 | - |
| 07 feb 2024 | 4,7320 | 4,7320 | 4,7320 | 4,7320 | 4,5719 | - |
| 06 feb 2024 | 4,7030 | 4,7030 | 4,7030 | 4,7030 | 4,5439 | - |
| 05 feb 2024 | 4,7140 | 4,7140 | 4,7140 | 4,7140 | 4,5545 | - |
| 02 feb 2024 | 4,7380 | 4,7380 | 4,7380 | 4,7380 | 4,5777 | - |
| 01 feb 2024 | 4,7260 | 4,7260 | 4,7260 | 4,7260 | 4,5661 | - |
| *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.