Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.364,59 -87,07 (-0,14%)
Rentokil Initial PLC (RTO1.HA)
Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:10AM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 4,7910 | 4,7910 | 4,7910 | 4,7910 | 4,7910 | - |
| 30 mag 2024 | 4,6860 | 4,6860 | 4,6860 | 4,6860 | 4,6860 | - |
| 29 mag 2024 | 4,7350 | 4,7350 | 4,7350 | 4,7350 | 4,7350 | - |
| 28 mag 2024 | 4,7720 | 4,7720 | 4,7720 | 4,7720 | 4,7720 | - |
| 27 mag 2024 | 4,7440 | 4,7440 | 4,7440 | 4,7440 | 4,7440 | - |
| 24 mag 2024 | 4,7310 | 4,7310 | 4,7310 | 4,7310 | 4,7310 | - |
| 23 mag 2024 | 4,8270 | 4,8270 | 4,8270 | 4,8270 | 4,8270 | - |
| 22 mag 2024 | 4,8940 | 4,8940 | 4,8940 | 4,8940 | 4,8940 | - |
| 21 mag 2024 | 4,9180 | 4,9180 | 4,9180 | 4,9180 | 4,9180 | - |
| 20 mag 2024 | 4,9580 | 4,9580 | 4,9580 | 4,9580 | 4,9580 | - |
| 17 mag 2024 | 4,9350 | 4,9350 | 4,9350 | 4,9350 | 4,9350 | - |
| 16 mag 2024 | 4,9380 | 4,9380 | 4,9380 | 4,9380 | 4,9380 | - |
| 15 mag 2024 | 4,8830 | 4,8830 | 4,8830 | 4,8830 | 4,8830 | - |
| 14 mag 2024 | 4,8250 | 4,8250 | 4,8250 | 4,8250 | 4,8250 | - |
| 13 mag 2024 | 4,9250 | 4,9250 | 4,9250 | 4,9250 | 4,9250 | - |
| 10 mag 2024 | 4,8510 | 4,8510 | 4,8510 | 4,8510 | 4,8510 | - |
| 09 mag 2024 | 4,7950 | 4,7950 | 4,7950 | 4,7950 | 4,7950 | - |
| 08 mag 2024 | 4,8310 | 4,8310 | 4,8310 | 4,8310 | 4,8310 | - |
| 07 mag 2024 | 4,7510 | 4,7510 | 4,7510 | 4,7510 | 4,7510 | - |
| 06 mag 2024 | 4,7080 | 4,7080 | 4,7080 | 4,7080 | 4,7080 | - |
| 03 mag 2024 | 4,6870 | 4,6870 | 4,6870 | 4,6870 | 4,6870 | - |
| 02 mag 2024 | 4,5580 | 4,5580 | 4,5580 | 4,5580 | 4,5580 | - |
| 30 apr 2024 | 4,8080 | 4,8080 | 4,8080 | 4,8080 | 4,8080 | - |
| 29 apr 2024 | 4,8110 | 4,8110 | 4,8110 | 4,8110 | 4,8110 | - |
| 26 apr 2024 | 4,7490 | 4,7490 | 4,7490 | 4,7490 | 4,7490 | - |
| 25 apr 2024 | 4,8380 | 4,8380 | 4,8380 | 4,8380 | 4,8380 | - |
| 24 apr 2024 | 4,9390 | 4,9390 | 4,9390 | 4,9390 | 4,9390 | - |
| 23 apr 2024 | 4,9320 | 4,9320 | 4,9320 | 4,9320 | 4,9320 | - |
| 22 apr 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 19 apr 2024 | 4,7280 | 4,7280 | 4,7280 | 4,7280 | 4,7280 | - |
| 18 apr 2024 | 5,2080 | 5,2080 | 5,2080 | 5,2080 | 5,2080 | - |
| 17 apr 2024 | 5,1420 | 5,1420 | 5,1420 | 5,1420 | 5,1420 | - |
| 16 apr 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 15 apr 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 12 apr 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 11 apr 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 10 apr 2024 | 5,2640 | 5,2640 | 5,2640 | 5,2640 | 5,2640 | - |
| 09 apr 2024 | 5,2880 | 5,2880 | 5,2880 | 5,2880 | 5,2880 | - |
| 08 apr 2024 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | - |
| 05 apr 2024 | 5,2980 | 5,2980 | 5,2980 | 5,2980 | 5,2980 | - |
| 04 apr 2024 | 5,3480 | 5,3480 | 5,3480 | 5,3480 | 5,3480 | - |
| 04 apr 2024 | 0.0593 Dividendo | |||||
| 03 apr 2024 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 5,3807 | - |
| 02 apr 2024 | 5,4780 | 5,4780 | 5,4780 | 5,4780 | 5,4183 | - |
| 28 mar 2024 | 5,4700 | 5,4700 | 5,4700 | 5,4700 | 5,4104 | - |
| 27 mar 2024 | 5,3880 | 5,3880 | 5,3880 | 5,3880 | 5,3293 | - |
| 26 mar 2024 | 5,3680 | 5,3680 | 5,3680 | 5,3680 | 5,3095 | - |
| 25 mar 2024 | 5,4420 | 5,4420 | 5,4420 | 5,4420 | 5,3827 | - |
| 22 mar 2024 | 5,5080 | 5,5080 | 5,5080 | 5,5080 | 5,4480 | - |
| 21 mar 2024 | 5,4480 | 5,4480 | 5,4480 | 5,4480 | 5,3886 | - |
| 20 mar 2024 | 5,4820 | 5,4820 | 5,4820 | 5,4820 | 5,4222 | - |
| 19 mar 2024 | 5,5100 | 5,5100 | 5,5100 | 5,5100 | 5,4499 | - |
| 18 mar 2024 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | 5,4994 | - |
| 15 mar 2024 | 5,5300 | 5,5300 | 5,5300 | 5,5300 | 5,4697 | - |
| 14 mar 2024 | 5,5860 | 5,5860 | 5,5860 | 5,5860 | 5,5251 | - |
| 13 mar 2024 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | 5,6774 | - |
| 12 mar 2024 | 5,7760 | 5,7760 | 5,7760 | 5,7760 | 5,7130 | - |
| 11 mar 2024 | 5,6880 | 5,6880 | 5,6880 | 5,6880 | 5,6260 | - |
| 08 mar 2024 | 5,8880 | 5,8880 | 5,8880 | 5,8880 | 5,8238 | - |
| 07 mar 2024 | 4,9320 | 4,9320 | 4,9320 | 4,9320 | 4,8782 | - |
| 06 mar 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8367 | - |
| 05 mar 2024 | 4,9730 | 4,9730 | 4,9730 | 4,9730 | 4,9188 | - |
| 04 mar 2024 | 5,0240 | 5,0240 | 5,0240 | 5,0240 | 4,9692 | - |
| 01 mar 2024 | 5,1180 | 5,1180 | 5,1180 | 5,1180 | 5,0622 | - |
| 29 feb 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,8960 | - |
| 28 feb 2024 | 5,0180 | 5,0180 | 5,0180 | 5,0180 | 4,9633 | - |
| 27 feb 2024 | 5,0740 | 5,0740 | 5,0740 | 5,0740 | 5,0187 | - |
| 26 feb 2024 | 4,9750 | 4,9750 | 4,9750 | 4,9750 | 4,9208 | - |
| 23 feb 2024 | 4,9580 | 4,9580 | 4,9580 | 4,9580 | 4,9040 | - |
| 22 feb 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,8763 | - |
| 21 feb 2024 | 4,9470 | 4,9470 | 4,9470 | 4,9470 | 4,8931 | - |
| 20 feb 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,8763 | - |
| 19 feb 2024 | 4,9490 | 4,9490 | 4,9490 | 4,9490 | 4,8951 | - |
| 16 feb 2024 | 4,8720 | 4,8720 | 4,8720 | 4,8720 | 4,8189 | - |
| 15 feb 2024 | 4,7450 | 4,7450 | 4,7450 | 4,7450 | 4,6933 | - |
| 14 feb 2024 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | 4,5479 | - |
| 13 feb 2024 | 4,6670 | 4,6670 | 4,6670 | 4,6670 | 4,6161 | - |
| 12 feb 2024 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | 4,5637 | - |
| 09 feb 2024 | 4,6470 | 4,6470 | 4,6470 | 4,6470 | 4,5963 | - |
| 08 feb 2024 | 4,6590 | 4,6590 | 4,6590 | 4,6590 | 4,6082 | - |
| 07 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6488 | - |
| 06 feb 2024 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | 4,5983 | - |
| 05 feb 2024 | 4,6880 | 4,6880 | 4,6880 | 4,6880 | 4,6369 | - |
| 02 feb 2024 | 4,7510 | 4,7510 | 4,7510 | 4,7510 | 4,6992 | - |
| 01 feb 2024 | 4,7280 | 4,7280 | 4,7280 | 4,7280 | 4,6765 | - |
| 31 gen 2024 | 4,8630 | 4,8630 | 4,8630 | 4,8630 | 4,8100 | - |
| 30 gen 2024 | 4,7390 | 4,7390 | 4,7390 | 4,7390 | 4,6873 | - |
| 29 gen 2024 | 4,6910 | 4,6910 | 4,6910 | 4,6910 | 4,6399 | - |
| 26 gen 2024 | 4,5640 | 4,5640 | 4,5640 | 4,5640 | 4,5142 | - |
| 25 gen 2024 | 4,5420 | 4,5420 | 4,5420 | 4,5420 | 4,4925 | - |
| 24 gen 2024 | 4,7260 | 4,7260 | 4,7260 | 4,7260 | 4,6745 | - |
| 23 gen 2024 | 4,7180 | 4,7180 | 4,7180 | 4,7180 | 4,6666 | - |
| 22 gen 2024 | 4,6650 | 4,6650 | 4,6650 | 4,6650 | 4,6141 | - |
| 19 gen 2024 | 4,5480 | 4,5480 | 4,5480 | 4,5480 | 4,4984 | - |
| 18 gen 2024 | 4,6120 | 4,6120 | 4,6120 | 4,6120 | 4,5617 | - |
| 17 gen 2024 | 4,6890 | 4,6890 | 4,6890 | 4,6890 | 4,6379 | - |
| 16 gen 2024 | 4,8020 | 4,8020 | 4,8020 | 4,8020 | 4,7497 | - |
| 15 gen 2024 | 4,8750 | 4,8750 | 4,8750 | 4,8750 | 4,8219 | - |
| 12 gen 2024 | 4,8750 | 4,8750 | 4,8750 | 4,8750 | 4,8219 | - |
| 11 gen 2024 | 4,7990 | 4,7990 | 4,7990 | 4,7990 | 4,7467 | - |
| *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.