Italia markets closed
FTSE MIB
34.660,38 -173,92 (-0,50%) Dow Jones
38.798,99 -87,18 (-0,22%) Nasdaq
17.133,12 -40,00 (-0,23%) Nikkei 225
38.683,93 -19,58 (-0,05%) Petrolio
75,38 -0,17 (-0,23%) Bitcoin EUR
64.139,23 -1.260,87 (-1,93%)
Ping An Insurance (Group) Co. of China Ltd (PZX.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 11:47AM CEST
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 giu 2024 | 4,4740 | 4,5065 | 4,4740 | 4,5065 | 4,5065 | 1.000 |
| 07 giu 2024 | 1.5 Dividendo | |||||
| 06 giu 2024 | 4,7100 | 4,7375 | 4,7100 | 4,7375 | 3,2375 | - |
| 05 giu 2024 | 4,8115 | 4,8710 | 4,7740 | 4,7740 | 3,2624 | 2.700 |
| 04 giu 2024 | 4,7540 | 4,8080 | 4,7515 | 4,8080 | 3,2857 | 2.066 |
| 03 giu 2024 | 4,7350 | 4,7350 | 4,7170 | 4,7170 | 3,2235 | - |
| 31 mag 2024 | 4,7145 | 4,7145 | 4,6365 | 4,6820 | 3,1996 | 2.000 |
| 30 mag 2024 | 4,7100 | 4,7200 | 4,7100 | 4,7200 | 3,2255 | - |
| 29 mag 2024 | 4,7950 | 4,8265 | 4,7950 | 4,8215 | 3,2949 | - |
| 28 mag 2024 | 4,9050 | 4,9260 | 4,9050 | 4,9260 | 3,3663 | 250 |
| 27 mag 2024 | 4,9410 | 4,9520 | 4,9410 | 4,9520 | 3,3841 | - |
| 24 mag 2024 | 4,9100 | 4,9300 | 4,9100 | 4,9300 | 3,3691 | - |
| 23 mag 2024 | 5,0080 | 5,0080 | 4,9865 | 4,9865 | 3,4077 | - |
| 22 mag 2024 | 5,2090 | 5,2090 | 5,1720 | 5,1770 | 3,5378 | 740 |
| 21 mag 2024 | 5,2000 | 5,2000 | 5,1680 | 5,1680 | 3,5317 | 3.089 |
| 20 mag 2024 | 5,2890 | 5,3400 | 5,2890 | 5,3400 | 3,6492 | 170 |
| 17 mag 2024 | 5,1280 | 5,3400 | 5,1280 | 5,3200 | 3,6356 | 1.500 |
| 16 mag 2024 | 4,9775 | 5,1270 | 4,9775 | 5,0790 | 3,4709 | 1.759 |
| 15 mag 2024 | 4,7200 | 4,7200 | 4,6550 | 4,6550 | 3,1811 | 3.000 |
| 14 mag 2024 | 4,7395 | 4,7395 | 4,7230 | 4,7230 | 3,2276 | - |
| 13 mag 2024 | 4,8660 | 4,9140 | 4,8370 | 4,9140 | 3,3581 | 700 |
| 10 mag 2024 | 4,8175 | 4,8530 | 4,8175 | 4,8530 | 3,3164 | - |
| 09 mag 2024 | 4,6020 | 4,6020 | 4,6020 | 4,6020 | 3,1449 | - |
| 08 mag 2024 | 4,4940 | 4,5720 | 4,4770 | 4,4770 | 3,0595 | 500 |
| 07 mag 2024 | 4,7650 | 4,7650 | 4,6620 | 4,6620 | 3,1859 | 400 |
| 06 mag 2024 | 4,5820 | 4,6000 | 4,5820 | 4,6000 | 3,1435 | - |
| 03 mag 2024 | 4,6600 | 4,7340 | 4,6435 | 4,7200 | 3,2255 | 23.776 |
| 02 mag 2024 | 4,4530 | 4,4960 | 4,4530 | 4,4960 | 3,0725 | - |
| 30 apr 2024 | 4,2545 | 4,2575 | 4,2455 | 4,2475 | 2,9026 | - |
| 29 apr 2024 | 4,3390 | 4,3985 | 4,3225 | 4,3985 | 3,0058 | 26.770 |
| 26 apr 2024 | 4,2475 | 4,2475 | 4,2110 | 4,2110 | 2,8777 | - |
| 25 apr 2024 | 4,1340 | 4,1600 | 4,1340 | 4,1600 | 2,8428 | 999 |
| 24 apr 2024 | 4,0440 | 4,1370 | 4,0440 | 4,1355 | 2,8261 | 5.525 |
| 23 apr 2024 | 3,8690 | 3,8995 | 3,8690 | 3,8995 | 2,6648 | - |
| 22 apr 2024 | 3,8315 | 3,9070 | 3,8085 | 3,9070 | 2,6700 | 3.938 |
| 19 apr 2024 | 3,6955 | 3,7735 | 3,6955 | 3,7220 | 2,5435 | 10.000 |
| 18 apr 2024 | 3,7315 | 3,8280 | 3,7055 | 3,7480 | 2,5613 | 9.300 |
| 17 apr 2024 | 3,6000 | 3,6615 | 3,6000 | 3,6615 | 2,5022 | 1.560 |
| 16 apr 2024 | 3,6000 | 3,6435 | 3,6000 | 3,6435 | 2,4899 | 4.200 |
| 15 apr 2024 | 3,6150 | 3,6805 | 3,6025 | 3,6700 | 2,5080 | 7.955 |
| 12 apr 2024 | 3,6435 | 3,7090 | 3,6435 | 3,6845 | 2,5179 | 15.525 |
| 11 apr 2024 | 3,8070 | 3,8980 | 3,8070 | 3,8980 | 2,6638 | 538 |
| 10 apr 2024 | 3,7720 | 3,8510 | 3,7720 | 3,8510 | 2,6317 | 10.000 |
| 09 apr 2024 | 3,7820 | 3,8400 | 3,7725 | 3,8305 | 2,6177 | 1.639 |
| 08 apr 2024 | 3,8500 | 3,9355 | 3,8190 | 3,9290 | 2,6850 | 22.600 |
| 05 apr 2024 | 3,8620 | 3,9145 | 3,8620 | 3,9145 | 2,6751 | 3.750 |
| 04 apr 2024 | 4,0070 | 4,0070 | 3,9310 | 3,9310 | 2,6864 | 2.500 |
| 03 apr 2024 | 4,0250 | 4,0395 | 3,9510 | 4,0380 | 2,7595 | 6.620 |
| 02 apr 2024 | 3,9955 | 4,0830 | 3,9955 | 4,0830 | 2,7902 | 260 |
| 28 mar 2024 | 3,8680 | 3,9530 | 3,8680 | 3,8900 | 2,6583 | 250 |
| 27 mar 2024 | 3,8500 | 3,9100 | 3,8500 | 3,9100 | 2,6720 | 7.105 |
| 26 mar 2024 | 3,8930 | 3,9400 | 3,8930 | 3,9135 | 2,6744 | 1.777 |
| 25 mar 2024 | 3,8500 | 3,9210 | 3,8500 | 3,9060 | 2,6693 | 2.250 |
| 22 mar 2024 | 3,9250 | 4,0120 | 3,9250 | 4,0120 | 2,7417 | 1.750 |
| 21 mar 2024 | 4,0990 | 4,1150 | 4,0990 | 4,1150 | 2,8121 | - |
| 20 mar 2024 | 4,0620 | 4,0620 | 4,0620 | 4,0620 | 2,7759 | - |
| 19 mar 2024 | 4,0745 | 4,0870 | 4,0745 | 4,0870 | 2,7930 | - |
| 18 mar 2024 | 4,1485 | 4,1615 | 4,1485 | 4,1615 | 2,8439 | - |
| 15 mar 2024 | 4,1215 | 4,1580 | 4,1215 | 4,1580 | 2,8415 | - |
| 14 mar 2024 | 4,1925 | 4,2500 | 4,1925 | 4,2500 | 2,9044 | 1.883 |
| 13 mar 2024 | 4,2590 | 4,2910 | 4,2590 | 4,2910 | 2,9324 | - |
| 12 mar 2024 | 4,3730 | 4,3770 | 4,3730 | 4,3770 | 2,9911 | - |
| 11 mar 2024 | 4,1185 | 4,1700 | 4,1185 | 4,1620 | 2,8442 | 1.000 |
| 08 mar 2024 | 4,0920 | 4,1575 | 4,0645 | 4,1575 | 2,8411 | 100 |
| 07 mar 2024 | 3,9970 | 4,0485 | 3,9970 | 4,0485 | 2,7667 | - |
| 06 mar 2024 | 4,0115 | 4,0500 | 4,0115 | 4,0500 | 2,7677 | - |
| 05 mar 2024 | 3,9870 | 3,9870 | 3,9715 | 3,9715 | 2,7140 | - |
| 04 mar 2024 | 4,0215 | 4,0620 | 4,0215 | 4,0620 | 2,7759 | - |
| 01 mar 2024 | 4,1450 | 4,2205 | 4,1450 | 4,2205 | 2,8842 | 1.000 |
| 29 feb 2024 | 4,1200 | 4,1800 | 4,0860 | 4,1540 | 2,8387 | 2.537 |
| 28 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 2,8702 | 5.000 |
| 27 feb 2024 | 4,2560 | 4,3355 | 4,2560 | 4,3355 | 2,9628 | - |
| 26 feb 2024 | 4,2825 | 4,2990 | 4,2825 | 4,2990 | 2,9378 | - |
| 23 feb 2024 | 4,3900 | 4,3900 | 4,3750 | 4,3750 | 2,9898 | 255 |
| 22 feb 2024 | 4,2755 | 4,2755 | 4,2755 | 4,2755 | 2,9218 | - |
| 21 feb 2024 | 4,2400 | 4,2795 | 4,2045 | 4,2775 | 2,9231 | 24.850 |
| 20 feb 2024 | 4,0000 | 4,0175 | 4,0000 | 4,0175 | 2,7455 | 8.000 |
| 19 feb 2024 | 3,9895 | 4,0610 | 3,9895 | 4,0020 | 2,7349 | 257 |
| 16 feb 2024 | 4,1190 | 4,1190 | 4,0940 | 4,0940 | 2,7977 | - |
| 15 feb 2024 | 3,9565 | 3,9565 | 3,9565 | 3,9565 | 2,7038 | - |
| 14 feb 2024 | 3,9390 | 4,0120 | 3,9390 | 4,0120 | 2,7417 | - |
| 13 feb 2024 | 3,9675 | 4,0880 | 3,9670 | 3,9965 | 2,7311 | 1.250 |
| 12 feb 2024 | 3,9090 | 3,9145 | 3,9090 | 3,9145 | 2,6751 | - |
| 09 feb 2024 | 3,9490 | 3,9490 | 3,8845 | 3,8845 | 2,6546 | 1.000 |
| 08 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 2,7335 | 30 |
| 07 feb 2024 | 4,0025 | 4,0700 | 4,0025 | 4,0700 | 2,7813 | 9.060 |
| 06 feb 2024 | 3,9795 | 4,0220 | 3,9795 | 4,0220 | 2,7485 | - |
| 05 feb 2024 | 3,7445 | 3,8400 | 3,7445 | 3,8400 | 2,6242 | 6.000 |
| 02 feb 2024 | 3,7295 | 3,7680 | 3,7050 | 3,7680 | 2,5750 | 5.000 |
| 01 feb 2024 | 3,8085 | 3,9275 | 3,8085 | 3,9275 | 2,6840 | 13.000 |
| 31 gen 2024 | 3,8200 | 3,8400 | 3,8200 | 3,8400 | 2,6242 | - |
| 30 gen 2024 | 3,7985 | 3,8165 | 3,7985 | 3,8165 | 2,6081 | - |
| 29 gen 2024 | 3,9520 | 3,9540 | 3,9520 | 3,9540 | 2,7021 | 4.500 |
| 26 gen 2024 | 3,9695 | 3,9750 | 3,9695 | 3,9750 | 2,7164 | - |
| 25 gen 2024 | 4,0230 | 4,0965 | 4,0230 | 4,0965 | 2,7995 | 250 |
| 24 gen 2024 | 3,7425 | 4,0300 | 3,7425 | 4,0155 | 2,7441 | 21.590 |
| 23 gen 2024 | 3,6395 | 3,8300 | 3,6385 | 3,8300 | 2,6173 | 3.110 |
| 22 gen 2024 | 3,4405 | 3,5495 | 3,4405 | 3,5495 | 2,4256 | 150 |
| 19 gen 2024 | 3,5055 | 3,5055 | 3,5055 | 3,5055 | 2,3956 | - |
| 18 gen 2024 | 3,5325 | 3,5530 | 3,5210 | 3,5530 | 2,4280 | 18.000 |
| *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.