Italia markets close in 2 hours 56 minutes
FTSE MIB
34.689,99 +32,64 (+0,09%) Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.179,46 -49,65 (-0,13%) Petrolio
78,83 +0,57 (+0,73%) Bitcoin EUR
58.088,76 +1.517,21 (+2,68%)
Ping An Insurance (Group) Co. of China Ltd (PZX.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 11:53AM CEST. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 4,8660 | 4,9140 | 4,8370 | 4,9140 | 4,9140 | 700 |
| 10 mag 2024 | 4,8175 | 4,8530 | 4,8175 | 4,8530 | 4,8530 | - |
| 09 mag 2024 | 4,6020 | 4,6020 | 4,6020 | 4,6020 | 4,6020 | - |
| 08 mag 2024 | 4,4940 | 4,5720 | 4,4770 | 4,4770 | 4,4770 | 500 |
| 07 mag 2024 | 4,7650 | 4,7650 | 4,6620 | 4,6620 | 4,6620 | 400 |
| 06 mag 2024 | 4,5820 | 4,6000 | 4,5820 | 4,6000 | 4,6000 | - |
| 03 mag 2024 | 4,6600 | 4,7340 | 4,6435 | 4,7200 | 4,7200 | 23.776 |
| 02 mag 2024 | 4,4530 | 4,4960 | 4,4530 | 4,4960 | 4,4960 | - |
| 30 apr 2024 | 4,2545 | 4,2575 | 4,2455 | 4,2475 | 4,2475 | - |
| 29 apr 2024 | 4,3390 | 4,3985 | 4,3225 | 4,3985 | 4,3985 | 26.770 |
| 26 apr 2024 | 4,2475 | 4,2475 | 4,2110 | 4,2110 | 4,2110 | - |
| 25 apr 2024 | 4,1340 | 4,1600 | 4,1340 | 4,1600 | 4,1600 | 999 |
| 24 apr 2024 | 4,0440 | 4,1370 | 4,0440 | 4,1355 | 4,1355 | 5.525 |
| 23 apr 2024 | 3,8690 | 3,8995 | 3,8690 | 3,8995 | 3,8995 | - |
| 22 apr 2024 | 3,8315 | 3,9070 | 3,8085 | 3,9070 | 3,9070 | 3.938 |
| 19 apr 2024 | 3,6955 | 3,7735 | 3,6955 | 3,7220 | 3,7220 | 10.000 |
| 18 apr 2024 | 3,7315 | 3,8280 | 3,7055 | 3,7480 | 3,7480 | 9.300 |
| 17 apr 2024 | 3,6000 | 3,6615 | 3,6000 | 3,6615 | 3,6615 | 1.560 |
| 16 apr 2024 | 3,6000 | 3,6435 | 3,6000 | 3,6435 | 3,6435 | 4.200 |
| 15 apr 2024 | 3,6150 | 3,6805 | 3,6025 | 3,6700 | 3,6700 | 7.955 |
| 12 apr 2024 | 3,6435 | 3,7090 | 3,6435 | 3,6845 | 3,6845 | 15.525 |
| 11 apr 2024 | 3,8070 | 3,8980 | 3,8070 | 3,8980 | 3,8980 | 538 |
| 10 apr 2024 | 3,7720 | 3,8510 | 3,7720 | 3,8510 | 3,8510 | 10.000 |
| 09 apr 2024 | 3,7820 | 3,8400 | 3,7725 | 3,8305 | 3,8305 | 1.639 |
| 08 apr 2024 | 3,8500 | 3,9355 | 3,8190 | 3,9290 | 3,9290 | 22.600 |
| 05 apr 2024 | 3,8620 | 3,9145 | 3,8620 | 3,9145 | 3,9145 | 3.750 |
| 04 apr 2024 | 4,0070 | 4,0070 | 3,9310 | 3,9310 | 3,9310 | 2.500 |
| 03 apr 2024 | 4,0250 | 4,0395 | 3,9510 | 4,0380 | 4,0380 | 6.620 |
| 02 apr 2024 | 3,9955 | 4,0830 | 3,9955 | 4,0830 | 4,0830 | 260 |
| 28 mar 2024 | 3,8680 | 3,9530 | 3,8680 | 3,8900 | 3,8900 | 250 |
| 27 mar 2024 | 3,8500 | 3,9100 | 3,8500 | 3,9100 | 3,9100 | 7.105 |
| 26 mar 2024 | 3,8930 | 3,9400 | 3,8930 | 3,9135 | 3,9135 | 1.777 |
| 25 mar 2024 | 3,8500 | 3,9210 | 3,8500 | 3,9060 | 3,9060 | 2.250 |
| 22 mar 2024 | 3,9250 | 4,0120 | 3,9250 | 4,0120 | 4,0120 | 1.750 |
| 21 mar 2024 | 4,0990 | 4,1150 | 4,0990 | 4,1150 | 4,1150 | - |
| 20 mar 2024 | 4,0620 | 4,0620 | 4,0620 | 4,0620 | 4,0620 | - |
| 19 mar 2024 | 4,0745 | 4,0870 | 4,0745 | 4,0870 | 4,0870 | - |
| 18 mar 2024 | 4,1485 | 4,1615 | 4,1485 | 4,1615 | 4,1615 | - |
| 15 mar 2024 | 4,1215 | 4,1580 | 4,1215 | 4,1580 | 4,1580 | - |
| 14 mar 2024 | 4,1925 | 4,2500 | 4,1925 | 4,2500 | 4,2500 | 1.883 |
| 13 mar 2024 | 4,2590 | 4,2910 | 4,2590 | 4,2910 | 4,2910 | - |
| 12 mar 2024 | 4,3730 | 4,3770 | 4,3730 | 4,3770 | 4,3770 | - |
| 11 mar 2024 | 4,1185 | 4,1700 | 4,1185 | 4,1620 | 4,1620 | 1.000 |
| 08 mar 2024 | 4,0920 | 4,1575 | 4,0645 | 4,1575 | 4,1575 | 100 |
| 07 mar 2024 | 3,9970 | 4,0485 | 3,9970 | 4,0485 | 4,0485 | - |
| 06 mar 2024 | 4,0115 | 4,0500 | 4,0115 | 4,0500 | 4,0500 | - |
| 05 mar 2024 | 3,9870 | 3,9870 | 3,9715 | 3,9715 | 3,9715 | - |
| 04 mar 2024 | 4,0215 | 4,0620 | 4,0215 | 4,0620 | 4,0620 | - |
| 01 mar 2024 | 4,1450 | 4,2205 | 4,1450 | 4,2205 | 4,2205 | 1.000 |
| 29 feb 2024 | 4,1200 | 4,1800 | 4,0860 | 4,1540 | 4,1540 | 2.537 |
| 28 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 5.000 |
| 27 feb 2024 | 4,2560 | 4,3355 | 4,2560 | 4,3355 | 4,3355 | - |
| 26 feb 2024 | 4,2825 | 4,2990 | 4,2825 | 4,2990 | 4,2990 | - |
| 23 feb 2024 | 4,3900 | 4,3900 | 4,3750 | 4,3750 | 4,3750 | 255 |
| 22 feb 2024 | 4,2755 | 4,2755 | 4,2755 | 4,2755 | 4,2755 | - |
| 21 feb 2024 | 4,2400 | 4,2795 | 4,2045 | 4,2775 | 4,2775 | 24.850 |
| 20 feb 2024 | 4,0000 | 4,0175 | 4,0000 | 4,0175 | 4,0175 | 8.000 |
| 19 feb 2024 | 3,9895 | 4,0610 | 3,9895 | 4,0020 | 4,0020 | 257 |
| 16 feb 2024 | 4,1190 | 4,1190 | 4,0940 | 4,0940 | 4,0940 | - |
| 15 feb 2024 | 3,9565 | 3,9565 | 3,9565 | 3,9565 | 3,9565 | - |
| 14 feb 2024 | 3,9390 | 4,0120 | 3,9390 | 4,0120 | 4,0120 | - |
| 13 feb 2024 | 3,9675 | 4,0880 | 3,9670 | 3,9965 | 3,9965 | 1.250 |
| 12 feb 2024 | 3,9090 | 3,9145 | 3,9090 | 3,9145 | 3,9145 | - |
| 09 feb 2024 | 3,9490 | 3,9490 | 3,8845 | 3,8845 | 3,8845 | 1.000 |
| 08 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 30 |
| 07 feb 2024 | 4,0025 | 4,0700 | 4,0025 | 4,0700 | 4,0700 | 9.060 |
| 06 feb 2024 | 3,9795 | 4,0220 | 3,9795 | 4,0220 | 4,0220 | - |
| 05 feb 2024 | 3,7445 | 3,8400 | 3,7445 | 3,8400 | 3,8400 | 6.000 |
| 02 feb 2024 | 3,7295 | 3,7680 | 3,7050 | 3,7680 | 3,7680 | 5.000 |
| 01 feb 2024 | 3,8085 | 3,9275 | 3,8085 | 3,9275 | 3,9275 | 13.000 |
| 31 gen 2024 | 3,8200 | 3,8400 | 3,8200 | 3,8400 | 3,8400 | - |
| 30 gen 2024 | 3,7985 | 3,8165 | 3,7985 | 3,8165 | 3,8165 | - |
| 29 gen 2024 | 3,9520 | 3,9540 | 3,9520 | 3,9540 | 3,9540 | 4.500 |
| 26 gen 2024 | 3,9695 | 3,9750 | 3,9695 | 3,9750 | 3,9750 | - |
| 25 gen 2024 | 4,0230 | 4,0965 | 4,0230 | 4,0965 | 4,0965 | 250 |
| 24 gen 2024 | 3,7425 | 4,0300 | 3,7425 | 4,0155 | 4,0155 | 21.590 |
| 23 gen 2024 | 3,6395 | 3,8300 | 3,6385 | 3,8300 | 3,8300 | 3.110 |
| 22 gen 2024 | 3,4405 | 3,5495 | 3,4405 | 3,5495 | 3,5495 | 150 |
| 19 gen 2024 | 3,5055 | 3,5055 | 3,5055 | 3,5055 | 3,5055 | - |
| 18 gen 2024 | 3,5325 | 3,5530 | 3,5210 | 3,5530 | 3,5530 | 18.000 |
| 17 gen 2024 | 3,5045 | 3,5710 | 3,5045 | 3,5710 | 3,5710 | 1.045 |
| 16 gen 2024 | 3,7015 | 3,7545 | 3,7015 | 3,7545 | 3,7545 | 1.500 |
| 15 gen 2024 | 3,8665 | 3,8665 | 3,8665 | 3,8665 | 3,8665 | - |
| 12 gen 2024 | 3,7720 | 3,8665 | 3,7720 | 3,8665 | 3,8665 | 2.000 |
| 11 gen 2024 | 3,7620 | 3,8250 | 3,7620 | 3,8250 | 3,8250 | 400 |
| 10 gen 2024 | 3,6580 | 3,7345 | 3,6580 | 3,7345 | 3,7345 | 1.700 |
| 09 gen 2024 | 3,7640 | 3,8035 | 3,7640 | 3,7850 | 3,7850 | 5.622 |
| 08 gen 2024 | 3,7620 | 3,8765 | 3,7620 | 3,8765 | 3,8765 | 1.000 |
| 05 gen 2024 | 3,9360 | 3,9360 | 3,9055 | 3,9055 | 3,9055 | - |
| 04 gen 2024 | 3,9475 | 3,9735 | 3,9475 | 3,9635 | 3,9635 | 800 |
| 03 gen 2024 | 3,9235 | 3,9235 | 3,9235 | 3,9235 | 3,9235 | - |
| 02 gen 2024 | 3,9035 | 3,9930 | 3,9035 | 3,9685 | 3,9685 | 1.060 |
| 29 dic 2023 | 4,0255 | 4,0935 | 4,0255 | 4,0570 | 4,0570 | 3.000 |
| 28 dic 2023 | 4,0200 | 4,1025 | 4,0200 | 4,1015 | 4,1015 | 475 |
| 27 dic 2023 | 3,8365 | 3,8760 | 3,8365 | 3,8760 | 3,8760 | 1.500 |
| 22 dic 2023 | 3,8005 | 3,8005 | 3,8005 | 3,8005 | 3,8005 | - |
| 21 dic 2023 | 3,8380 | 3,8380 | 3,8380 | 3,8380 | 3,8380 | - |
| 20 dic 2023 | 3,8360 | 3,9155 | 3,8360 | 3,8620 | 3,8620 | 4.832 |
| 19 dic 2023 | 3,8495 | 3,9410 | 3,8495 | 3,9410 | 3,9410 | 2.500 |
| 18 dic 2023 | 3,8680 | 3,9130 | 3,8315 | 3,8315 | 3,8315 | 1.000 |
| *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.