Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
82,34 +0,17 (+0,21%) Bitcoin EUR
60.239,96 +156,71 (+0,26%)
Schroders PLC (PYXB.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:09AM 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 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | - |
| 19 giu 2024 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | - |
| 18 giu 2024 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | - |
| 17 giu 2024 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | - |
| 14 giu 2024 | 4,5320 | 4,5320 | 4,5320 | 4,5320 | 4,5320 | - |
| 13 giu 2024 | 4,5320 | 4,5320 | 4,5320 | 4,5320 | 4,5320 | - |
| 12 giu 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | - |
| 11 giu 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | - |
| 10 giu 2024 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | - |
| 07 giu 2024 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | - |
| 06 giu 2024 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | - |
| 05 giu 2024 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | - |
| 04 giu 2024 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | - |
| 03 giu 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 31 mag 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 30 mag 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 29 mag 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 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 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | - |
| 20 mag 2024 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | - |
| 17 mag 2024 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | - |
| 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 | 4,3280 | 4,3280 | 4,3280 | 4,3280 | 4,3280 | - |
| 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 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 07 mag 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 06 mag 2024 | 4,1540 | 4,1540 | 4,1540 | 4,1540 | 4,1540 | - |
| 03 mag 2024 | 4,1540 | 4,1540 | 4,1540 | 4,1540 | 4,1540 | - |
| 02 mag 2024 | 4,1540 | 4,1540 | 4,1540 | 4,1540 | 4,1540 | - |
| 30 apr 2024 | 4,1780 | 4,1780 | 4,1780 | 4,1780 | 4,1780 | - |
| 29 apr 2024 | 4,1440 | 4,1440 | 4,1440 | 4,1440 | 4,1440 | - |
| 26 apr 2024 | 4,1440 | 4,1440 | 4,1440 | 4,1440 | 4,1440 | - |
| 25 apr 2024 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | - |
| 24 apr 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 23 apr 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 22 apr 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 19 apr 2024 | 4,3680 | 4,3680 | 4,3680 | 4,3680 | 4,3680 | - |
| 18 apr 2024 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | - |
| 17 apr 2024 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | - |
| 16 apr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 15 apr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 12 apr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 11 apr 2024 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | - |
| 10 apr 2024 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | - |
| 09 apr 2024 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | - |
| 08 apr 2024 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | - |
| 05 apr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 04 apr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 03 apr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 02 apr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 28 mar 2024 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | - |
| 27 mar 2024 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | - |
| 26 mar 2024 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | - |
| 25 mar 2024 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | - |
| 22 mar 2024 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | - |
| 21 mar 2024 | 4,3710 | 4,3710 | 4,3710 | 4,3710 | 4,3710 | - |
| 21 mar 2024 | 0.15 Dividendo | |||||
| 20 mar 2024 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | 4,3940 | - |
| 19 mar 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,4191 | - |
| 18 mar 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,4607 | - |
| 15 mar 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,4607 | - |
| 14 mar 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,4607 | - |
| 13 mar 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,4607 | - |
| 12 mar 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,4607 | - |
| 11 mar 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,4607 | - |
| 08 mar 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,4607 | - |
| 07 mar 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,4607 | - |
| 06 mar 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,4607 | - |
| 05 mar 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,4607 | - |
| 04 mar 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,4607 | - |
| 01 mar 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,4607 | - |
| 29 feb 2024 | 4,6130 | 4,6130 | 4,6130 | 4,6130 | 4,4607 | - |
| 28 feb 2024 | 4,6320 | 4,6320 | 4,6320 | 4,6320 | 4,4791 | - |
| 27 feb 2024 | 4,6320 | 4,6320 | 4,6320 | 4,6320 | 4,4791 | - |
| 26 feb 2024 | 4,7450 | 4,7450 | 4,7450 | 4,7450 | 4,5884 | - |
| 23 feb 2024 | 4,7820 | 4,7820 | 4,7820 | 4,7820 | 4,6241 | - |
| 22 feb 2024 | 4,7820 | 4,7820 | 4,7820 | 4,7820 | 4,6241 | - |
| 21 feb 2024 | 4,7820 | 4,7820 | 4,7820 | 4,7820 | 4,6241 | - |
| 20 feb 2024 | 4,7850 | 4,7850 | 4,7850 | 4,7850 | 4,6270 | - |
| 19 feb 2024 | 4,7850 | 4,7850 | 4,7850 | 4,7850 | 4,6270 | - |
| 16 feb 2024 | 4,7190 | 4,7190 | 4,7190 | 4,7190 | 4,5632 | - |
| 15 feb 2024 | 4,7190 | 4,7190 | 4,7190 | 4,7190 | 4,5632 | - |
| 14 feb 2024 | 4,7190 | 4,7190 | 4,7190 | 4,7190 | 4,5632 | - |
| 13 feb 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,5835 | - |
| 12 feb 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,5835 | - |
| 09 feb 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,5835 | - |
| 08 feb 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,5835 | - |
| 07 feb 2024 | 4,7670 | 4,7670 | 4,7670 | 4,7670 | 4,6096 | - |
| 06 feb 2024 | 4,7670 | 4,7670 | 4,7670 | 4,7670 | 4,6096 | - |
| 05 feb 2024 | 4,8030 | 4,8030 | 4,8030 | 4,8030 | 4,6445 | - |
| 02 feb 2024 | 4,8030 | 4,8030 | 4,8030 | 4,8030 | 4,6445 | - |
| 01 feb 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,6899 | - |
| *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.