Italia markets open in 1 hour 31 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.051,64 +423,16 (+1,12%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
59.854,48 +107,59 (+0,18%) CMC Crypto 200
1.385,48 +2,91 (+0,21%)
Sirius XM Holdings Inc (RDO.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:08AM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 2,9290 | 2,9290 | 2,9290 | 2,9290 | 2,9290 | - |
| 24 apr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 23 apr 2024 | 2,9220 | 2,9220 | 2,9220 | 2,9220 | 2,9220 | - |
| 22 apr 2024 | 2,8960 | 2,8960 | 2,8960 | 2,8960 | 2,8960 | - |
| 19 apr 2024 | 2,8540 | 2,8540 | 2,8540 | 2,8540 | 2,8540 | - |
| 18 apr 2024 | 2,8940 | 2,8940 | 2,8940 | 2,8940 | 2,8940 | - |
| 17 apr 2024 | 2,9470 | 2,9470 | 2,9470 | 2,9470 | 2,9470 | - |
| 16 apr 2024 | 2,9920 | 2,9920 | 2,9920 | 2,9920 | 2,9920 | - |
| 15 apr 2024 | 3,0240 | 3,0350 | 3,0240 | 3,0350 | 3,0350 | 200 |
| 12 apr 2024 | 3,1110 | 3,1110 | 3,1110 | 3,1110 | 3,1110 | - |
| 11 apr 2024 | 3,1070 | 3,1070 | 3,1070 | 3,1070 | 3,1070 | - |
| 10 apr 2024 | 3,1710 | 3,1710 | 3,1710 | 3,1710 | 3,1710 | - |
| 09 apr 2024 | 3,0990 | 3,0990 | 3,0990 | 3,0990 | 3,0990 | - |
| 08 apr 2024 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | - |
| 05 apr 2024 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | - |
| 04 apr 2024 | 3,2980 | 3,2980 | 3,2980 | 3,2980 | 3,2980 | - |
| 03 apr 2024 | 3,4270 | 3,4270 | 3,4270 | 3,4270 | 3,4270 | - |
| 02 apr 2024 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | - |
| 28 mar 2024 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | - |
| 27 mar 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 26 mar 2024 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | - |
| 25 mar 2024 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | - |
| 22 mar 2024 | 3,6030 | 3,6030 | 3,6030 | 3,6030 | 3,6030 | - |
| 21 mar 2024 | 3,5370 | 3,5370 | 3,5370 | 3,5370 | 3,5370 | - |
| 20 mar 2024 | 3,6530 | 3,6530 | 3,6530 | 3,6530 | 3,6530 | - |
| 19 mar 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | - |
| 18 mar 2024 | 3,7040 | 3,7040 | 3,7040 | 3,7040 | 3,7040 | - |
| 15 mar 2024 | 3,7260 | 3,7260 | 3,7260 | 3,7260 | 3,7260 | - |
| 14 mar 2024 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | - |
| 13 mar 2024 | 3,7190 | 3,7190 | 3,7190 | 3,7190 | 3,7190 | - |
| 12 mar 2024 | 3,7990 | 3,7990 | 3,7990 | 3,7990 | 3,7990 | - |
| 11 mar 2024 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | - |
| 08 mar 2024 | 3,7940 | 3,7940 | 3,7940 | 3,7940 | 3,7940 | - |
| 07 mar 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 06 mar 2024 | 3,8030 | 3,8030 | 3,8030 | 3,8030 | 3,8030 | - |
| 05 mar 2024 | 3,8470 | 3,8470 | 3,8470 | 3,8470 | 3,8470 | - |
| 04 mar 2024 | 3,9370 | 3,9370 | 3,9370 | 3,9370 | 3,9370 | - |
| 01 mar 2024 | 4,0920 | 4,0920 | 4,0920 | 4,0920 | 4,0920 | - |
| 29 feb 2024 | 4,0750 | 4,0750 | 4,0750 | 4,0750 | 4,0750 | - |
| 28 feb 2024 | 4,3170 | 4,3170 | 4,3170 | 4,3170 | 4,3170 | - |
| 27 feb 2024 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | - |
| 26 feb 2024 | 4,3620 | 4,3620 | 4,3620 | 4,3620 | 4,3620 | - |
| 23 feb 2024 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | - |
| 22 feb 2024 | 4,2740 | 4,2740 | 4,2740 | 4,2740 | 4,2740 | - |
| 21 feb 2024 | 4,3680 | 4,3680 | 4,3680 | 4,3680 | 4,3680 | - |
| 20 feb 2024 | 4,4750 | 4,4750 | 4,4750 | 4,4750 | 4,4750 | - |
| 19 feb 2024 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | - |
| 16 feb 2024 | 4,4410 | 4,4410 | 4,4410 | 4,4410 | 4,4410 | - |
| 15 feb 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 14 feb 2024 | 4,4450 | 4,4450 | 4,4450 | 4,4450 | 4,4450 | - |
| 13 feb 2024 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | - |
| 12 feb 2024 | 4,5170 | 4,5170 | 4,5170 | 4,5170 | 4,5170 | - |
| 09 feb 2024 | 4,6120 | 4,6120 | 4,6120 | 4,6120 | 4,6120 | - |
| 08 feb 2024 | 4,6560 | 4,6560 | 4,6560 | 4,6560 | 4,6560 | - |
| 08 feb 2024 | 0.0266 Dividendo | |||||
| 07 feb 2024 | 4,7170 | 4,7170 | 4,7170 | 4,7170 | 4,6904 | - |
| 06 feb 2024 | 4,7560 | 4,7560 | 4,7560 | 4,7560 | 4,7292 | - |
| 05 feb 2024 | 4,7160 | 4,7160 | 4,7160 | 4,7160 | 4,6894 | - |
| 02 feb 2024 | 4,7790 | 4,7790 | 4,7790 | 4,7790 | 4,7520 | - |
| 01 feb 2024 | 4,6930 | 4,6930 | 4,6930 | 4,6930 | 4,6665 | - |
| 31 gen 2024 | 4,7550 | 4,7550 | 4,7550 | 4,7550 | 4,7282 | - |
| 30 gen 2024 | 4,8490 | 4,8490 | 4,8490 | 4,8490 | 4,8217 | - |
| 29 gen 2024 | 4,8860 | 4,8860 | 4,8860 | 4,8860 | 4,8584 | - |
| 26 gen 2024 | 4,9370 | 4,9370 | 4,9370 | 4,9370 | 4,9092 | - |
| 25 gen 2024 | 4,9620 | 4,9620 | 4,9620 | 4,9620 | 4,9340 | - |
| 24 gen 2024 | 4,9850 | 4,9850 | 4,9850 | 4,9850 | 4,9569 | - |
| 23 gen 2024 | 4,9290 | 4,9290 | 4,9290 | 4,9290 | 4,9012 | - |
| 22 gen 2024 | 4,9580 | 4,9580 | 4,9580 | 4,9580 | 4,9300 | - |
| 19 gen 2024 | 4,8990 | 4,8990 | 4,8990 | 4,8990 | 4,8714 | - |
| 18 gen 2024 | 4,8010 | 4,8010 | 4,8010 | 4,8010 | 4,7739 | - |
| 17 gen 2024 | 4,7180 | 4,7180 | 4,7180 | 4,7180 | 4,6914 | - |
| 16 gen 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7133 | - |
| 15 gen 2024 | 4,7480 | 4,7480 | 4,7480 | 4,7480 | 4,7212 | - |
| 12 gen 2024 | 4,7480 | 4,7480 | 4,7480 | 4,7480 | 4,7212 | - |
| 11 gen 2024 | 4,8570 | 4,8570 | 4,8570 | 4,8570 | 4,8296 | - |
| 10 gen 2024 | 4,9090 | 4,9090 | 4,9090 | 4,9090 | 4,8813 | - |
| 09 gen 2024 | 4,9750 | 4,9750 | 4,9750 | 4,9750 | 4,9469 | - |
| 08 gen 2024 | 4,9460 | 4,9460 | 4,9460 | 4,9460 | 4,9181 | - |
| 05 gen 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9121 | - |
| 04 gen 2024 | 4,9590 | 4,9590 | 4,9590 | 4,9590 | 4,9310 | - |
| 03 gen 2024 | 4,9510 | 4,9510 | 4,9510 | 4,9510 | 4,9231 | - |
| 02 gen 2024 | 4,9340 | 4,9340 | 4,9340 | 4,9340 | 4,9062 | - |
| 29 dic 2023 | 4,9620 | 4,9620 | 4,9620 | 4,9620 | 4,9340 | - |
| 28 dic 2023 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8127 | - |
| 27 dic 2023 | 4,9580 | 4,9580 | 4,9580 | 4,9580 | 4,9300 | - |
| 22 dic 2023 | 4,9010 | 4,9010 | 4,9010 | 4,9010 | 4,8734 | - |
| 21 dic 2023 | 4,7680 | 4,7680 | 4,7680 | 4,7680 | 4,7411 | - |
| 20 dic 2023 | 4,9410 | 4,9410 | 4,9410 | 4,9410 | 4,9131 | - |
| 19 dic 2023 | 4,7680 | 4,7680 | 4,7680 | 4,7680 | 4,7411 | - |
| 18 dic 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9022 | - |
| 15 dic 2023 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1011 | - |
| 14 dic 2023 | 4,9860 | 4,9860 | 4,9860 | 4,9860 | 4,9579 | - |
| 13 dic 2023 | 4,9050 | 4,9050 | 4,9050 | 4,9050 | 4,8773 | - |
| 12 dic 2023 | 4,6410 | 4,6410 | 4,6410 | 4,6410 | 4,6148 | - |
| 11 dic 2023 | 4,2460 | 4,2460 | 4,2460 | 4,2460 | 4,2221 | - |
| 08 dic 2023 | 4,3320 | 4,3320 | 4,3320 | 4,3320 | 4,3076 | - |
| 07 dic 2023 | 4,1670 | 4,1670 | 4,1670 | 4,1670 | 4,1435 | - |
| 06 dic 2023 | 4,1040 | 4,1040 | 4,1040 | 4,1040 | 4,0809 | - |
| 05 dic 2023 | 4,1980 | 4,1980 | 4,1980 | 4,1980 | 4,1743 | - |
| 04 dic 2023 | 4,4750 | 4,4750 | 4,4750 | 4,4750 | 4,4498 | - |
| *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.