Italia markets closed
Dow Jones
39.517,89 +5,05 (+0,01%) Nasdaq
16.395,45 +54,58 (+0,33%) Nikkei 225
38.179,46 -49,65 (-0,13%) EUR/USD
1,0801 +0,0029 (+0,27%) Bitcoin EUR
58.383,69 +1.481,02 (+2,60%) CMC Crypto 200
1.298,09 +37,89 (+3,01%)
Rolls-Royce Holdings PLC (RRU.HM)
Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:01AM 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 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | 1.000 |
| 10 mag 2024 | 5,0040 | 5,0040 | 5,0040 | 5,0040 | 5,0040 | - |
| 09 mag 2024 | 4,9290 | 4,9290 | 4,9290 | 4,9290 | 4,9290 | - |
| 08 mag 2024 | 4,8390 | 4,8390 | 4,8390 | 4,8390 | 4,8390 | - |
| 07 mag 2024 | 4,8910 | 4,9040 | 4,8910 | 4,9040 | 4,9040 | 1.000 |
| 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 | 4,8000 | 4,8000 | 4,7190 | 4,7190 | 4,7190 | 15.000 |
| 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 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
| 24 apr 2024 | 4,8350 | 4,8350 | 4,8350 | 4,8350 | 4,8350 | - |
| 23 apr 2024 | 4,7430 | 4,7430 | 4,7430 | 4,7430 | 4,7430 | - |
| 22 apr 2024 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | 50 |
| 19 apr 2024 | 4,6540 | 4,6540 | 4,6540 | 4,6540 | 4,6540 | - |
| 18 apr 2024 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | - |
| 17 apr 2024 | 4,5870 | 4,5870 | 4,5870 | 4,5870 | 4,5870 | - |
| 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 | 4,6990 | 4,6990 | 4,6990 | 4,6990 | - |
| 11 apr 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 10 apr 2024 | 4,8500 | 4,8500 | 4,7950 | 4,7950 | 4,7950 | 25 |
| 09 apr 2024 | 4,9390 | 4,9390 | 4,9390 | 4,9390 | 4,9390 | - |
| 08 apr 2024 | 4,8620 | 4,8620 | 4,8620 | 4,8620 | 4,8620 | - |
| 05 apr 2024 | 4,6430 | 4,6430 | 4,6430 | 4,6430 | 4,6430 | - |
| 04 apr 2024 | 4,9230 | 4,9230 | 4,8870 | 4,8870 | 4,8870 | 250 |
| 03 apr 2024 | 4,8610 | 4,8610 | 4,8610 | 4,8610 | 4,8610 | - |
| 02 apr 2024 | 4,9500 | 4,9600 | 4,9500 | 4,9600 | 4,9600 | 100 |
| 28 mar 2024 | 4,9520 | 4,9520 | 4,9520 | 4,9520 | 4,9520 | - |
| 27 mar 2024 | 4,9800 | 5,0160 | 4,9800 | 5,0160 | 5,0160 | 250 |
| 26 mar 2024 | 4,9320 | 5,0140 | 4,8000 | 5,0140 | 5,0140 | 120 |
| 25 mar 2024 | 4,8910 | 4,9350 | 4,8910 | 4,9350 | 4,9350 | 1.070 |
| 22 mar 2024 | 4,9150 | 4,9150 | 4,9150 | 4,9150 | 4,9150 | - |
| 21 mar 2024 | 4,7820 | 4,9090 | 4,7820 | 4,9090 | 4,9090 | 100 |
| 20 mar 2024 | 4,6800 | 4,7760 | 4,6800 | 4,7760 | 4,7760 | 21 |
| 19 mar 2024 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
| 18 mar 2024 | 4,6250 | 4,6250 | 4,5470 | 4,5470 | 4,5470 | 550 |
| 15 mar 2024 | 4,5280 | 4,7060 | 4,5280 | 4,7060 | 4,7060 | 5 |
| 14 mar 2024 | 4,5800 | 4,6280 | 4,5580 | 4,5580 | 4,5580 | 4.638 |
| 13 mar 2024 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | - |
| 12 mar 2024 | 4,4780 | 4,4780 | 4,4780 | 4,4780 | 4,4780 | - |
| 11 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 600 |
| 08 mar 2024 | 4,5550 | 4,5550 | 4,5550 | 4,5550 | 4,5550 | - |
| 07 mar 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
| 06 mar 2024 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | - |
| 05 mar 2024 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | 4,3420 | - |
| 04 mar 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
| 01 mar 2024 | 4,3590 | 4,4000 | 4,3590 | 4,4000 | 4,4000 | - |
| 29 feb 2024 | 4,3540 | 4,3540 | 4,3020 | 4,3020 | 4,3020 | 1.000 |
| 28 feb 2024 | 4,1630 | 4,1630 | 4,1630 | 4,1630 | 4,1630 | - |
| 27 feb 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | - |
| 26 feb 2024 | 4,1440 | 4,2050 | 4,1440 | 4,2050 | 4,2050 | 50 |
| 23 feb 2024 | 4,2370 | 4,2370 | 4,2370 | 4,2370 | 4,2370 | - |
| 22 feb 2024 | 3,9200 | 4,2430 | 3,9200 | 4,2430 | 4,2430 | 600 |
| 21 feb 2024 | 3,8840 | 3,8840 | 3,8840 | 3,8840 | 3,8840 | - |
| 20 feb 2024 | 3,9120 | 3,9120 | 3,9120 | 3,9120 | 3,9120 | - |
| 19 feb 2024 | 3,8030 | 3,9200 | 3,8030 | 3,9200 | 3,9200 | 625 |
| 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 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 50 |
| 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 | 3,6810 | 3,7860 | 3,6810 | 3,7860 | 3,7860 | 300 |
| 06 feb 2024 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | - |
| 05 feb 2024 | 3,5990 | 3,6960 | 3,5990 | 3,6960 | 3,6960 | 833 |
| 02 feb 2024 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | - |
| 01 feb 2024 | 3,5140 | 3,5140 | 3,5140 | 3,5140 | 3,5140 | - |
| 31 gen 2024 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | - |
| 30 gen 2024 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | - |
| 29 gen 2024 | 3,6250 | 3,6250 | 3,5610 | 3,5610 | 3,5610 | 400 |
| 26 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 25 gen 2024 | 3,5870 | 3,5870 | 3,5870 | 3,5870 | 3,5870 | - |
| 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 | 3,5000 | 3,5820 | 3,5000 | 3,5820 | 3,5820 | 280 |
| 19 gen 2024 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | - |
| 18 gen 2024 | 3,4480 | 3,5310 | 3,4480 | 3,5310 | 3,5310 | 20.000 |
| 17 gen 2024 | 3,4610 | 3,4610 | 3,4610 | 3,4610 | 3,4610 | - |
| 16 gen 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 15 gen 2024 | 3,5550 | 3,5630 | 3,5550 | 3,5630 | 3,5630 | 10.000 |
| 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 | 3,5810 | 3,5970 | 3,5810 | 3,5970 | 3,5970 | 150 |
| 09 gen 2024 | 3,5410 | 3,5880 | 3,5410 | 3,5880 | 3,5880 | 10 |
| 08 gen 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | - |
| 05 gen 2024 | 3,4400 | 3,4400 | 3,3900 | 3,3900 | 3,3900 | 500 |
| 04 gen 2024 | 3,4130 | 3,4360 | 3,4130 | 3,4360 | 3,4360 | 1.443 |
| 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 | - |
| 29 dic 2023 | 3,4190 | 3,4400 | 3,4190 | 3,4400 | 3,4400 | - |
| 28 dic 2023 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | - |
| 27 dic 2023 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
| 22 dic 2023 | 3,4420 | 3,4650 | 3,4420 | 3,4650 | 3,4650 | 2.500 |
| 21 dic 2023 | 3,4010 | 3,4010 | 3,4010 | 3,4010 | 3,4010 | - |
| 20 dic 2023 | 3,4000 | 3,4200 | 3,4000 | 3,4200 | 3,4200 | 525 |
| 19 dic 2023 | 3,4000 | 3,4600 | 3,4000 | 3,4600 | 3,4600 | 1.443 |
| 18 dic 2023 | 3,3590 | 3,3590 | 3,3590 | 3,3590 | 3,3590 | 150 |
| *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.