Italia markets open in 2 hours 16 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.732,37 +496,30 (+1,30%) EUR/USD
1,0767 -0,0007 (-0,06%) Bitcoin EUR
58.911,65 -505,38 (-0,85%) CMC Crypto 200
1.363,05 +50,42 (+3,84%)
Sands China Ltd. (SCHYF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 09:57AM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
| 03 mag 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
| 02 mag 2024 | 2,5400 | 2,5400 | 2,4700 | 2,4700 | 2,4700 | 4.000 |
| 01 mag 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
| 30 apr 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
| 29 apr 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 200 |
| 26 apr 2024 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 300 |
| 25 apr 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
| 24 apr 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 12.800 |
| 23 apr 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
| 22 apr 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
| 19 apr 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 1.000 |
| 18 apr 2024 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | - |
| 17 apr 2024 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | - |
| 16 apr 2024 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | - |
| 15 apr 2024 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 100 |
| 12 apr 2024 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | - |
| 11 apr 2024 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 6.700 |
| 10 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 09 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 08 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 05 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 04 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 03 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 02 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 01 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 28 mar 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 26.400 |
| 27 mar 2024 | 2,7150 | 2,7500 | 2,7150 | 2,7500 | 2,7500 | 2.100 |
| 26 mar 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 25 mar 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 6.100 |
| 22 mar 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 7.300 |
| 21 mar 2024 | 2,7831 | 2,7831 | 2,7831 | 2,7831 | 2,7831 | 100 |
| 20 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 19 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 18 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 15 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 14 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 13 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 12 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 11 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 08 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 3.000 |
| 07 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 06 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 05 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 04 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 01 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 29 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 28 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 27 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 26 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 23 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 22 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 21 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 20 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 16 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 1.600 |
| 15 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 100 |
| 14 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 13 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 12 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 09 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 08 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 07 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 06 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 05 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 02 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 01 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 31 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 30 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 29 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 26 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 25 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 12.800 |
| 24 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 23 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 22 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 19 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 18 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 400.000 |
| 17 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 16 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 12 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 11 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 10 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 09 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 1.600 |
| 08 gen 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 05 gen 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 04 gen 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 03 gen 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 02 gen 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 29 dic 2023 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 28 dic 2023 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 27 dic 2023 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 26 dic 2023 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 22 dic 2023 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 21 dic 2023 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 800 |
| 20 dic 2023 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
| 19 dic 2023 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
| 18 dic 2023 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
| 15 dic 2023 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 4.000 |
| 14 dic 2023 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 32.400 |
| 13 dic 2023 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
| 12 dic 2023 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 6.400 |
| *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.