Italia markets close in 5 hours 4 minutes
FTSE MIB
33.338,76 +151,87 (+0,46%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,43 +0,69 (+0,84%) Bitcoin EUR
57.379,92 +275,78 (+0,48%)
Schroders PLC (PYXB.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:31AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 4,2820 | 4,3100 | 4,2820 | 4,3100 | 4,3100 | - |
| 27 giu 2024 | 4,2940 | 4,3380 | 4,2940 | 4,3360 | 4,3360 | - |
| 26 giu 2024 | 4,3420 | 4,3920 | 4,3120 | 4,3480 | 4,3480 | - |
| 25 giu 2024 | 4,3940 | 4,4440 | 4,3700 | 4,3700 | 4,3700 | - |
| 24 giu 2024 | 4,4100 | 4,4360 | 4,3960 | 4,4360 | 4,4360 | - |
| 21 giu 2024 | 4,3940 | 4,4540 | 4,3940 | 4,4180 | 4,4180 | - |
| 20 giu 2024 | 4,3560 | 4,4460 | 4,3560 | 4,4400 | 4,4400 | - |
| 19 giu 2024 | 4,3980 | 4,4400 | 4,3980 | 4,3980 | 4,3980 | - |
| 18 giu 2024 | 4,3440 | 4,3960 | 4,3440 | 4,3960 | 4,3960 | - |
| 17 giu 2024 | 4,3280 | 4,3280 | 4,3280 | 4,3280 | 4,3280 | - |
| 14 giu 2024 | 4,3900 | 4,4060 | 4,3860 | 4,3860 | 4,3860 | - |
| 13 giu 2024 | 4,4340 | 4,4460 | 4,4220 | 4,4220 | 4,4220 | - |
| 12 giu 2024 | 4,3740 | 4,5240 | 4,3740 | 4,5240 | 4,5240 | - |
| 11 giu 2024 | 4,4360 | 4,4660 | 4,3920 | 4,3920 | 4,3920 | - |
| 10 giu 2024 | 4,4480 | 4,4780 | 4,4400 | 4,4740 | 4,4740 | - |
| 07 giu 2024 | 4,5080 | 4,5400 | 4,5080 | 4,5280 | 4,5280 | - |
| 06 giu 2024 | 4,5380 | 4,5720 | 4,5240 | 4,5340 | 4,5340 | - |
| 05 giu 2024 | 4,5640 | 4,6180 | 4,5560 | 4,5560 | 4,5560 | - |
| 04 giu 2024 | 4,5540 | 4,5540 | 4,5540 | 4,5540 | 4,5540 | - |
| 03 giu 2024 | 4,5780 | 4,5780 | 4,5780 | 4,5780 | 4,5780 | - |
| 31 mag 2024 | 4,5160 | 4,5720 | 4,5160 | 4,5660 | 4,5660 | - |
| 30 mag 2024 | 4,4820 | 4,5720 | 4,4820 | 4,5640 | 4,5640 | - |
| 29 mag 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 28 mag 2024 | 4,5480 | 4,5480 | 4,5480 | 4,5480 | 4,5480 | - |
| 27 mag 2024 | 4,5420 | 4,5420 | 4,5420 | 4,5420 | 4,5420 | - |
| 24 mag 2024 | 4,4540 | 4,5440 | 4,4540 | 4,5440 | 4,5440 | - |
| 23 mag 2024 | 4,3980 | 4,5480 | 4,3980 | 4,5260 | 4,5260 | - |
| 22 mag 2024 | 4,3760 | 4,4580 | 4,3760 | 4,4580 | 4,4580 | - |
| 21 mag 2024 | 4,2300 | 4,3800 | 4,2300 | 4,3800 | 4,3800 | - |
| 20 mag 2024 | 4,2660 | 4,3240 | 4,2660 | 4,3000 | 4,3000 | - |
| 17 mag 2024 | 4,2760 | 4,3000 | 4,2760 | 4,3000 | 4,3000 | - |
| 16 mag 2024 | 4,3060 | 4,3300 | 4,3020 | 4,3080 | 4,3080 | - |
| 15 mag 2024 | 4,3000 | 4,3500 | 4,2880 | 4,3320 | 4,3320 | - |
| 14 mag 2024 | 4,2240 | 4,3260 | 4,2240 | 4,3240 | 4,3240 | - |
| 13 mag 2024 | 4,2580 | 4,2980 | 4,2580 | 4,2920 | 4,2920 | - |
| 10 mag 2024 | 4,2060 | 4,3040 | 4,2060 | 4,3040 | 4,3040 | - |
| 09 mag 2024 | 4,1460 | 4,2440 | 4,1460 | 4,2160 | 4,2160 | - |
| 08 mag 2024 | 4,1300 | 4,1900 | 4,1300 | 4,1820 | 4,1820 | - |
| 07 mag 2024 | 4,1460 | 4,1840 | 4,1460 | 4,1840 | 4,1840 | - |
| 06 mag 2024 | 4,0900 | 4,1220 | 4,0900 | 4,1220 | 4,1220 | - |
| 03 mag 2024 | 4,0200 | 4,1280 | 4,0180 | 4,1280 | 4,1280 | - |
| 02 mag 2024 | 4,0380 | 4,0820 | 4,0220 | 4,0800 | 4,0800 | - |
| 30 apr 2024 | 4,1240 | 4,1800 | 4,1140 | 4,1140 | 4,1140 | - |
| 29 apr 2024 | 4,0980 | 4,1560 | 4,0980 | 4,1560 | 4,1560 | - |
| 26 apr 2024 | 4,0260 | 4,1260 | 4,0260 | 4,1260 | 4,1260 | - |
| 25 apr 2024 | 4,2020 | 4,2020 | 4,0200 | 4,0200 | 4,0200 | - |
| 24 apr 2024 | 4,3020 | 4,3560 | 4,2620 | 4,2620 | 4,2620 | - |
| 23 apr 2024 | 4,2640 | 4,3420 | 4,2640 | 4,2940 | 4,2940 | - |
| 22 apr 2024 | 4,2520 | 4,2720 | 4,2520 | 4,2720 | 4,2720 | - |
| 19 apr 2024 | 4,1700 | 4,2360 | 4,1700 | 4,2360 | 4,2360 | - |
| 18 apr 2024 | 4,2560 | 4,2980 | 4,2560 | 4,2700 | 4,2700 | - |
| 17 apr 2024 | 4,2260 | 4,2920 | 4,2260 | 4,2920 | 4,2920 | - |
| 16 apr 2024 | 4,2740 | 4,2940 | 4,2540 | 4,2760 | 4,2760 | - |
| 15 apr 2024 | 4,2880 | 4,3840 | 4,2880 | 4,3840 | 4,3840 | - |
| 12 apr 2024 | 4,3640 | 4,4280 | 4,3640 | 4,3820 | 4,3820 | - |
| 11 apr 2024 | 4,2980 | 4,3940 | 4,2980 | 4,3800 | 4,3800 | - |
| 10 apr 2024 | 4,2980 | 4,4140 | 4,2980 | 4,3420 | 4,3420 | - |
| 09 apr 2024 | 4,2920 | 4,3420 | 4,2900 | 4,3380 | 4,3380 | - |
| 08 apr 2024 | 4,2220 | 4,2980 | 4,2220 | 4,2980 | 4,2980 | - |
| 05 apr 2024 | 4,2560 | 4,2560 | 4,2560 | 4,2560 | 4,2560 | - |
| 04 apr 2024 | 4,2960 | 4,2960 | 4,2960 | 4,2960 | 4,2960 | - |
| 03 apr 2024 | 4,2400 | 4,2980 | 4,2400 | 4,2980 | 4,2980 | - |
| 02 apr 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 28 mar 2024 | 4,3200 | 4,3840 | 4,3200 | 4,3570 | 4,3570 | - |
| 27 mar 2024 | 4,3200 | 4,3520 | 4,3200 | 4,3370 | 4,3370 | - |
| 26 mar 2024 | 4,3200 | 4,3460 | 4,3200 | 4,3460 | 4,3460 | - |
| 25 mar 2024 | 4,3200 | 4,3710 | 4,3200 | 4,3710 | 4,3710 | - |
| 22 mar 2024 | 4,3300 | 4,3950 | 4,3290 | 4,3730 | 4,3730 | - |
| 21 mar 2024 | 4,3950 | 4,3960 | 4,3380 | 4,3750 | 4,3750 | - |
| 21 mar 2024 | 0.15 Dividendo | |||||
| 20 mar 2024 | 4,3790 | 4,4310 | 4,3790 | 4,4270 | 4,2770 | 1.176 |
| 19 mar 2024 | 4,3950 | 4,4300 | 4,3950 | 4,4250 | 4,2751 | - |
| 18 mar 2024 | 4,4930 | 4,4930 | 4,4370 | 4,4370 | 4,2867 | - |
| 15 mar 2024 | 4,4530 | 4,5510 | 4,4530 | 4,5460 | 4,3920 | - |
| 14 mar 2024 | 4,4980 | 4,5620 | 4,4980 | 4,5260 | 4,3726 | - |
| 13 mar 2024 | 4,5280 | 4,5630 | 4,5280 | 4,5560 | 4,4016 | - |
| 12 mar 2024 | 4,5300 | 4,5830 | 4,5260 | 4,5660 | 4,4113 | - |
| 11 mar 2024 | 4,4900 | 4,5800 | 4,4900 | 4,5310 | 4,3775 | - |
| 08 mar 2024 | 4,5300 | 4,5410 | 4,5300 | 4,5410 | 4,3871 | - |
| 07 mar 2024 | 4,5160 | 4,6220 | 4,5160 | 4,5980 | 4,4422 | - |
| 06 mar 2024 | 4,4710 | 4,5670 | 4,4710 | 4,5600 | 4,4055 | - |
| 05 mar 2024 | 4,3990 | 4,5260 | 4,3990 | 4,5260 | 4,3726 | - |
| 04 mar 2024 | 4,5160 | 4,5640 | 4,4590 | 4,4590 | 4,3079 | - |
| 01 mar 2024 | 4,5600 | 4,7040 | 4,5330 | 4,5330 | 4,3794 | - |
| 29 feb 2024 | 4,4190 | 4,5860 | 4,4190 | 4,5860 | 4,4306 | - |
| 28 feb 2024 | 4,4730 | 4,4850 | 4,4360 | 4,4390 | 4,2886 | - |
| 27 feb 2024 | 4,4510 | 4,5340 | 4,4510 | 4,5050 | 4,3524 | - |
| 26 feb 2024 | 4,5590 | 4,5780 | 4,5570 | 4,5570 | 4,4026 | - |
| 23 feb 2024 | 4,6230 | 4,6710 | 4,6230 | 4,6710 | 4,5127 | - |
| 22 feb 2024 | 4,6420 | 4,6970 | 4,6420 | 4,6920 | 4,5330 | - |
| 21 feb 2024 | 4,6090 | 4,6860 | 4,6090 | 4,6730 | 4,5147 | - |
| 20 feb 2024 | 4,6310 | 4,6750 | 4,6290 | 4,6530 | 4,4953 | - |
| 19 feb 2024 | 4,7070 | 4,7070 | 4,6900 | 4,7050 | 4,5456 | - |
| 16 feb 2024 | 4,6770 | 4,7440 | 4,6770 | 4,7440 | 4,5833 | - |
| 15 feb 2024 | 4,6020 | 4,6860 | 4,6020 | 4,6860 | 4,5272 | - |
| 14 feb 2024 | 4,5630 | 4,6410 | 4,5630 | 4,6340 | 4,4770 | - |
| 13 feb 2024 | 4,6510 | 4,7050 | 4,6510 | 4,6700 | 4,5118 | - |
| 12 feb 2024 | 4,5880 | 4,7100 | 4,5880 | 4,7100 | 4,5504 | - |
| 09 feb 2024 | 4,6090 | 4,6550 | 4,6090 | 4,6290 | 4,4722 | - |
| 08 feb 2024 | 4,5690 | 4,6880 | 4,5690 | 4,6750 | 4,5166 | - |
| *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.