Italia markets closed
Dow Jones
32.149,68 +287,70 (+0,90%) Nasdaq
11.641,83 +11,31 (+0,10%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0724 +0,0053 (+0,49%) Bitcoin EUR
25.998,90 -440,76 (-1,67%) CMC Crypto 200
604,52 +4,85 (+0,81%)
Shenzhou International Group Holdings Ltd (S6L.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 08:10AM CET. Mercato aperto.
Periodo di tempo:
20 mar 2022 - 20 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mar 2023 | 9,45 | 9,45 | 9,45 | 9,45 | 9,45 | 200 |
| 17 mar 2023 | 9,50 | 9,50 | 9,50 | 9,50 | 9,50 | - |
| 16 mar 2023 | 9,49 | 9,49 | 9,49 | 9,49 | 9,49 | - |
| 15 mar 2023 | 9,49 | 9,49 | 9,49 | 9,49 | 9,49 | - |
| 14 mar 2023 | 9,49 | 9,49 | 9,49 | 9,49 | 9,49 | - |
| 13 mar 2023 | 9,49 | 9,49 | 9,49 | 9,49 | 9,49 | - |
| 10 mar 2023 | 9,84 | 9,84 | 9,84 | 9,84 | 9,84 | - |
| 09 mar 2023 | 10,07 | 10,07 | 10,06 | 10,06 | 10,06 | - |
| 08 mar 2023 | 10,52 | 10,52 | 10,42 | 10,42 | 10,42 | - |
| 07 mar 2023 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
| 06 mar 2023 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
| 03 mar 2023 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 02 mar 2023 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 01 mar 2023 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 28 feb 2023 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
| 27 feb 2023 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
| 24 feb 2023 | 10,46 | 10,46 | 10,46 | 10,46 | 10,46 | - |
| 23 feb 2023 | 10,46 | 10,46 | 10,46 | 10,46 | 10,46 | - |
| 22 feb 2023 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | - |
| 21 feb 2023 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 20 feb 2023 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 17 feb 2023 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 16 feb 2023 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
| 15 feb 2023 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
| 14 feb 2023 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 13 feb 2023 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 10 feb 2023 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 09 feb 2023 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 08 feb 2023 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 07 feb 2023 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 06 feb 2023 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 03 feb 2023 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 02 feb 2023 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 01 feb 2023 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 31 gen 2023 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 30 gen 2023 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
| 27 gen 2023 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
| 26 gen 2023 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
| 25 gen 2023 | 12,07 | 12,20 | 12,07 | 12,20 | 12,20 | 200 |
| 24 gen 2023 | 11,81 | 12,13 | 11,81 | 12,13 | 12,13 | 200 |
| 23 gen 2023 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 20 gen 2023 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 19 gen 2023 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 18 gen 2023 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 17 gen 2023 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 16 gen 2023 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 13 gen 2023 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 12 gen 2023 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 11 gen 2023 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 10 gen 2023 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 09 gen 2023 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 06 gen 2023 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 05 gen 2023 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 04 gen 2023 | 10,43 | 10,43 | 10,43 | 10,43 | 10,43 | - |
| 03 gen 2023 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
| 02 gen 2023 | 10,38 | 10,38 | 10,38 | 10,38 | 10,38 | - |
| 30 dic 2022 | 10,38 | 10,38 | 10,38 | 10,38 | 10,38 | - |
| 29 dic 2022 | 10,38 | 10,38 | 10,38 | 10,38 | 10,38 | - |
| 28 dic 2022 | 10,38 | 10,38 | 10,38 | 10,38 | 10,38 | - |
| 27 dic 2022 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 23 dic 2022 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 22 dic 2022 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 21 dic 2022 | 9,38 | 9,38 | 9,38 | 9,38 | 9,38 | - |
| 20 dic 2022 | 9,19 | 9,19 | 9,19 | 9,19 | 9,19 | - |
| 19 dic 2022 | 9,41 | 9,41 | 9,41 | 9,41 | 9,41 | - |
| 16 dic 2022 | 9,51 | 9,51 | 9,51 | 9,51 | 9,51 | - |
| 15 dic 2022 | 9,66 | 9,66 | 9,66 | 9,66 | 9,66 | - |
| 14 dic 2022 | 10,26 | 10,26 | 10,26 | 10,26 | 10,26 | - |
| 13 dic 2022 | 10,26 | 10,26 | 10,26 | 10,26 | 10,26 | - |
| 12 dic 2022 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 09 dic 2022 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 08 dic 2022 | 9,44 | 9,44 | 9,44 | 9,44 | 9,44 | - |
| 07 dic 2022 | 9,44 | 9,44 | 9,44 | 9,44 | 9,44 | - |
| 06 dic 2022 | 9,18 | 9,18 | 9,18 | 9,18 | 9,18 | - |
| 05 dic 2022 | 9,03 | 9,03 | 9,03 | 9,03 | 9,03 | - |
| 02 dic 2022 | 8,88 | 8,88 | 8,88 | 8,88 | 8,88 | - |
| 01 dic 2022 | 8,92 | 8,92 | 8,92 | 8,92 | 8,92 | - |
| 30 nov 2022 | 8,03 | 8,03 | 8,03 | 8,03 | 8,03 | - |
| 29 nov 2022 | 7,87 | 7,87 | 7,87 | 7,87 | 7,87 | - |
| 28 nov 2022 | 7,87 | 7,87 | 7,87 | 7,87 | 7,87 | - |
| 25 nov 2022 | 7,90 | 7,90 | 7,90 | 7,90 | 7,90 | - |
| 24 nov 2022 | 7,90 | 7,90 | 7,90 | 7,90 | 7,90 | - |
| 23 nov 2022 | 7,93 | 7,93 | 7,93 | 7,93 | 7,93 | - |
| 22 nov 2022 | 7,93 | 7,93 | 7,93 | 7,93 | 7,93 | - |
| 21 nov 2022 | 8,27 | 8,27 | 8,27 | 8,27 | 8,27 | - |
| 18 nov 2022 | 8,40 | 8,40 | 8,40 | 8,40 | 8,40 | - |
| 17 nov 2022 | 8,67 | 8,67 | 8,67 | 8,67 | 8,67 | - |
| 16 nov 2022 | 8,67 | 8,67 | 8,67 | 8,67 | 8,67 | - |
| 15 nov 2022 | 8,67 | 8,67 | 8,67 | 8,67 | 8,67 | - |
| 14 nov 2022 | 8,34 | 8,34 | 8,34 | 8,34 | 8,34 | - |
| 11 nov 2022 | 7,91 | 7,91 | 7,91 | 7,91 | 7,91 | - |
| 10 nov 2022 | 7,32 | 7,32 | 7,31 | 7,31 | 7,31 | 200 |
| 09 nov 2022 | 7,57 | 7,57 | 7,57 | 7,57 | 7,57 | - |
| 08 nov 2022 | 7,76 | 7,76 | 7,76 | 7,76 | 7,76 | - |
| 07 nov 2022 | 7,76 | 7,76 | 7,76 | 7,76 | 7,76 | - |
| 04 nov 2022 | 7,46 | 7,46 | 7,46 | 7,46 | 7,46 | - |
| 03 nov 2022 | 7,28 | 7,28 | 7,28 | 7,28 | 7,28 | - |
| 02 nov 2022 | 7,28 | 7,28 | 7,28 | 7,28 | 7,28 | - |
| 01 nov 2022 | 7,22 | 7,22 | 7,22 | 7,22 | 7,22 | - |
| 31 ott 2022 | 7,12 | 7,12 | 7,12 | 7,12 | 7,12 | - |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
