Italia markets open in 6 hours 30 minutes
Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.902,99 +412,82 (+1,07%) EUR/USD
1,0880 +0,0006 (+0,05%) Bitcoin EUR
65.407,21 +484,61 (+0,75%) CMC Crypto 200
1.524,99 +51,24 (+3,48%)
Smiths Group PLC (QS2A.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:02AM CEST
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 giu 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | 16 |
| 04 giu 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 03 giu 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 31 mag 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 30 mag 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 29 mag 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 28 mag 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 27 mag 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 24 mag 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 23 mag 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 22 mag 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 21 mag 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 20 mag 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 17 mag 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 16 mag 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 15 mag 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 14 mag 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 13 mag 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 10 mag 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 09 mag 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 08 mag 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 07 mag 2024 | 19,18 | 19,18 | 19,13 | 19,13 | 19,13 | 16 |
| 06 mag 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 03 mag 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 02 mag 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 30 apr 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 29 apr 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 26 apr 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 25 apr 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 24 apr 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 23 apr 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 22 apr 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 19 apr 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 18 apr 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 17 apr 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 16 apr 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 15 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 12 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 11 apr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 10 apr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 09 apr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 08 apr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 05 apr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 04 apr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 04 apr 2024 | 0.1355 Dividendo | |||||
| 03 apr 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,35 | - |
| 02 apr 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,35 | - |
| 28 mar 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,48 | - |
| 27 mar 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,49 | - |
| 26 mar 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,40 | - |
| 25 mar 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,40 | - |
| 22 mar 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,13 | - |
| 21 mar 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,13 | - |
| 20 mar 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,12 | - |
| 19 mar 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,12 | - |
| 18 mar 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,12 | - |
| 15 mar 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,12 | - |
| 14 mar 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,21 | - |
| 13 mar 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,21 | - |
| 12 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 18,96 | - |
| 11 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 18,96 | - |
| 08 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 18,96 | - |
| 07 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 18,96 | - |
| 06 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 18,96 | - |
| 05 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 18,96 | - |
| 04 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 18,96 | - |
| 01 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 18,96 | - |
| 29 feb 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 18,96 | - |
| 28 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,07 | - |
| 27 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,07 | - |
| 26 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,07 | - |
| 23 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,07 | - |
| 22 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,07 | - |
| 21 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,07 | - |
| 20 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,97 | - |
| 19 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,97 | - |
| 16 feb 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,78 | - |
| 15 feb 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,78 | - |
| 14 feb 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,78 | - |
| 13 feb 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,05 | - |
| 12 feb 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,05 | - |
| 09 feb 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,05 | - |
| 08 feb 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,05 | - |
| 07 feb 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,05 | - |
| 06 feb 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,05 | - |
| 05 feb 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,19 | - |
| 02 feb 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,19 | - |
| 01 feb 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,19 | - |
| 31 gen 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,40 | - |
| 30 gen 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,40 | - |
| 29 gen 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,40 | - |
| 26 gen 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,40 | - |
| 25 gen 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,40 | - |
| 24 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,51 | - |
| 23 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,51 | - |
| 22 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,51 | - |
| 19 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,51 | - |
| 18 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,51 | - |
| 17 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,51 | - |
| 16 gen 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,67 | - |
| *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.