Italia markets close in 3 hours 44 minutes
FTSE MIB
34.560,75 +100,23 (+0,29%) Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
78,15 +0,58 (+0,75%) Bitcoin EUR
64.461,77 -86,47 (-0,13%)
Rolls-Royce Holdings PLC (RRU.HA)
Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:01AM CEST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2024 | 4,9980 | 4,9980 | 4,9980 | 4,9980 | 4,9980 | 4 |
| 22 mag 2024 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | - |
| 21 mag 2024 | 4,9810 | 4,9810 | 4,9810 | 4,9810 | 4,9810 | - |
| 20 mag 2024 | 4,8270 | 4,8270 | 4,8270 | 4,8270 | 4,8270 | - |
| 17 mag 2024 | 4,8510 | 4,8510 | 4,8510 | 4,8510 | 4,8510 | - |
| 16 mag 2024 | 4,8730 | 4,8730 | 4,8730 | 4,8730 | 4,8730 | - |
| 15 mag 2024 | 4,8390 | 4,8390 | 4,8390 | 4,8390 | 4,8390 | - |
| 14 mag 2024 | 4,8540 | 4,8540 | 4,8540 | 4,8540 | 4,8540 | - |
| 13 mag 2024 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | - |
| 10 mag 2024 | 5,0040 | 5,0040 | 5,0040 | 5,0040 | 5,0040 | - |
| 09 mag 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 08 mag 2024 | 4,8390 | 4,8390 | 4,8390 | 4,8390 | 4,8390 | - |
| 07 mag 2024 | 4,8910 | 4,8910 | 4,8910 | 4,8910 | 4,8910 | - |
| 06 mag 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 03 mag 2024 | 4,7760 | 4,7760 | 4,7760 | 4,7760 | 4,7760 | - |
| 02 mag 2024 | 4,8020 | 4,8020 | 4,8020 | 4,8020 | 4,8020 | - |
| 30 apr 2024 | 4,8160 | 4,8160 | 4,8160 | 4,8160 | 4,8160 | - |
| 29 apr 2024 | 4,9470 | 4,9470 | 4,9470 | 4,9470 | 4,9470 | - |
| 26 apr 2024 | 4,6650 | 4,6650 | 4,6650 | 4,6650 | 4,6650 | - |
| 25 apr 2024 | 4,8310 | 4,8310 | 4,8310 | 4,8310 | 4,8310 | - |
| 24 apr 2024 | 4,8350 | 4,8350 | 4,8350 | 4,8350 | 4,8350 | - |
| 23 apr 2024 | 4,8360 | 4,8360 | 4,8360 | 4,8360 | 4,8360 | 4 |
| 22 apr 2024 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | - |
| 19 apr 2024 | 4,6540 | 4,6540 | 4,6540 | 4,6540 | 4,6540 | - |
| 18 apr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 17 apr 2024 | 4,5810 | 4,5810 | 4,5810 | 4,5810 | 4,5810 | - |
| 16 apr 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 15 apr 2024 | 4,6620 | 4,6620 | 4,6620 | 4,6620 | 4,6620 | - |
| 12 apr 2024 | 4,6990 | 4,8460 | 4,6990 | 4,8460 | 4,8460 | 100 |
| 11 apr 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 10 apr 2024 | 4,8500 | 4,8500 | 4,7550 | 4,7550 | 4,7550 | 575 |
| 09 apr 2024 | 4,9550 | 4,9550 | 4,9550 | 4,9550 | 4,9550 | - |
| 08 apr 2024 | 4,8620 | 4,8620 | 4,8620 | 4,8620 | 4,8620 | - |
| 05 apr 2024 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | - |
| 04 apr 2024 | 4,9190 | 4,9190 | 4,9190 | 4,9190 | 4,9190 | - |
| 03 apr 2024 | 4,8610 | 4,9960 | 4,8610 | 4,9960 | 4,9960 | 400 |
| 02 apr 2024 | 4,9500 | 4,9500 | 4,9060 | 4,9060 | 4,9060 | 147 |
| 28 mar 2024 | 4,9530 | 4,9530 | 4,9530 | 4,9530 | 4,9530 | - |
| 27 mar 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 26 mar 2024 | 4,9320 | 4,9320 | 4,9320 | 4,9320 | 4,9320 | - |
| 25 mar 2024 | 4,8910 | 4,9190 | 4,8910 | 4,9190 | 4,9190 | 100 |
| 22 mar 2024 | 4,9110 | 4,9250 | 4,9110 | 4,9250 | 4,9250 | 95 |
| 21 mar 2024 | 4,7820 | 4,7820 | 4,7820 | 4,7820 | 4,7820 | - |
| 20 mar 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 19 mar 2024 | 4,4890 | 4,4890 | 4,4890 | 4,4890 | 4,4890 | - |
| 18 mar 2024 | 4,5740 | 4,5740 | 4,5740 | 4,5740 | 4,5740 | - |
| 15 mar 2024 | 4,5280 | 4,5280 | 4,5280 | 4,5280 | 4,5280 | - |
| 14 mar 2024 | 4,5800 | 4,6700 | 4,5800 | 4,6700 | 4,6700 | 700 |
| 13 mar 2024 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | - |
| 12 mar 2024 | 4,4780 | 4,5940 | 4,4780 | 4,5940 | 4,5940 | 22 |
| 11 mar 2024 | 4,5580 | 4,5580 | 4,5580 | 4,5580 | 4,5580 | - |
| 08 mar 2024 | 4,6670 | 4,6670 | 4,5510 | 4,5510 | 4,5510 | 300 |
| 07 mar 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
| 06 mar 2024 | 4,3650 | 4,3650 | 4,3650 | 4,3650 | 4,3650 | - |
| 05 mar 2024 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | - |
| 04 mar 2024 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | - |
| 01 mar 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 29 feb 2024 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | - |
| 28 feb 2024 | 4,1630 | 4,2650 | 4,1630 | 4,2650 | 4,2650 | 30 |
| 27 feb 2024 | 4,2080 | 4,2080 | 4,2080 | 4,2080 | 4,2080 | - |
| 26 feb 2024 | 4,1420 | 4,2030 | 4,1420 | 4,2030 | 4,2030 | 190 |
| 23 feb 2024 | 4,2160 | 4,2160 | 4,2160 | 4,2160 | 4,2160 | - |
| 22 feb 2024 | 3,9200 | 4,2300 | 3,9200 | 4,2260 | 4,2260 | 2.875 |
| 21 feb 2024 | 3,8860 | 3,8860 | 3,8860 | 3,8860 | 3,8860 | - |
| 20 feb 2024 | 3,9120 | 3,9120 | 3,9120 | 3,9120 | 3,9120 | - |
| 19 feb 2024 | 3,7130 | 3,7130 | 3,7130 | 3,7130 | 3,7130 | - |
| 16 feb 2024 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | - |
| 15 feb 2024 | 3,6650 | 3,6650 | 3,6650 | 3,6650 | 3,6650 | - |
| 14 feb 2024 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | - |
| 13 feb 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 12 feb 2024 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | - |
| 09 feb 2024 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | - |
| 08 feb 2024 | 3,7620 | 3,7620 | 3,7620 | 3,7620 | 3,7620 | - |
| 07 feb 2024 | 3,7290 | 3,7290 | 3,7290 | 3,7290 | 3,7290 | - |
| 06 feb 2024 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | - |
| 05 feb 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 02 feb 2024 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | - |
| 01 feb 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | - |
| 31 gen 2024 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | - |
| 30 gen 2024 | 3,5660 | 3,5660 | 3,5660 | 3,5660 | 3,5660 | - |
| 29 gen 2024 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | - |
| 26 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 25 gen 2024 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | - |
| 24 gen 2024 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | - |
| 23 gen 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 22 gen 2024 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | - |
| 19 gen 2024 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | - |
| 18 gen 2024 | 3,4480 | 3,5780 | 3,4480 | 3,5780 | 3,5780 | 200 |
| 17 gen 2024 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | 3,4520 | - |
| 16 gen 2024 | 3,4210 | 3,4210 | 3,4210 | 3,4210 | 3,4210 | - |
| 15 gen 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 12 gen 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 11 gen 2024 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | - |
| 10 gen 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 09 gen 2024 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | - |
| 08 gen 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | - |
| 05 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 04 gen 2024 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | - |
| 03 gen 2024 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | - |
| 02 gen 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| *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.