Italia markets open in 24 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) EUR/USD
1,0737 +0,0003 (+0,03%) Bitcoin EUR
60.014,91 +35,33 (+0,06%) CMC Crypto 200
1.391,13 -5,40 (-0,39%)
Steel Dynamics Inc (SD5.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:10AM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 122,40 | 122,40 | 122,40 | 122,40 | 122,40 | 10 |
| 25 apr 2024 | 120,44 | 120,44 | 120,44 | 120,44 | 120,44 | - |
| 24 apr 2024 | 128,10 | 128,10 | 128,10 | 128,10 | 128,10 | - |
| 23 apr 2024 | 125,40 | 125,40 | 125,40 | 125,40 | 125,40 | - |
| 22 apr 2024 | 128,06 | 128,06 | 128,06 | 128,06 | 128,06 | - |
| 19 apr 2024 | 126,56 | 126,56 | 126,56 | 126,56 | 126,56 | - |
| 18 apr 2024 | 129,74 | 129,74 | 129,74 | 129,74 | 129,74 | - |
| 17 apr 2024 | 130,94 | 130,94 | 130,94 | 130,94 | 130,94 | - |
| 16 apr 2024 | 131,88 | 131,88 | 131,88 | 131,88 | 131,88 | - |
| 15 apr 2024 | 131,78 | 131,78 | 131,78 | 131,78 | 131,78 | - |
| 12 apr 2024 | 134,10 | 134,10 | 134,10 | 134,10 | 134,10 | - |
| 11 apr 2024 | 133,92 | 133,92 | 133,92 | 133,92 | 133,92 | - |
| 10 apr 2024 | 134,54 | 134,54 | 134,54 | 134,54 | 134,54 | - |
| 09 apr 2024 | 135,44 | 135,44 | 135,44 | 135,44 | 135,44 | - |
| 08 apr 2024 | 135,14 | 135,14 | 135,14 | 135,14 | 135,14 | - |
| 05 apr 2024 | 134,96 | 134,96 | 134,96 | 134,96 | 134,96 | - |
| 04 apr 2024 | 134,48 | 134,48 | 134,48 | 134,48 | 134,48 | - |
| 03 apr 2024 | 136,30 | 136,30 | 136,30 | 136,30 | 136,30 | - |
| 02 apr 2024 | 138,28 | 138,28 | 138,28 | 138,28 | 138,28 | - |
| 28 mar 2024 | 135,00 | 135,00 | 135,00 | 135,00 | 135,00 | - |
| 27 mar 2024 | 133,02 | 133,02 | 133,02 | 133,02 | 133,02 | - |
| 27 mar 2024 | 0.46 Dividendo | |||||
| 26 mar 2024 | 132,28 | 132,28 | 132,28 | 132,28 | 131,82 | - |
| 25 mar 2024 | 132,36 | 132,36 | 132,36 | 132,36 | 131,90 | - |
| 22 mar 2024 | 131,98 | 131,98 | 131,98 | 131,98 | 131,52 | - |
| 21 mar 2024 | 130,08 | 130,08 | 130,08 | 130,08 | 129,63 | - |
| 20 mar 2024 | 128,98 | 128,98 | 128,98 | 128,98 | 128,53 | - |
| 19 mar 2024 | 128,18 | 128,18 | 128,18 | 128,18 | 127,73 | - |
| 18 mar 2024 | 125,28 | 125,28 | 125,28 | 125,28 | 124,84 | - |
| 15 mar 2024 | 120,58 | 120,58 | 120,58 | 120,58 | 120,16 | - |
| 14 mar 2024 | 121,88 | 121,88 | 121,88 | 121,88 | 121,46 | - |
| 13 mar 2024 | 119,58 | 119,58 | 119,58 | 119,58 | 119,16 | - |
| 12 mar 2024 | 118,38 | 118,38 | 118,38 | 118,38 | 117,97 | - |
| 11 mar 2024 | 119,42 | 119,42 | 119,42 | 119,42 | 119,00 | - |
| 08 mar 2024 | 120,30 | 120,30 | 120,30 | 120,30 | 119,88 | - |
| 07 mar 2024 | 118,44 | 118,44 | 118,44 | 118,44 | 118,03 | - |
| 06 mar 2024 | 117,74 | 117,74 | 117,74 | 117,74 | 117,33 | - |
| 05 mar 2024 | 119,14 | 119,14 | 119,14 | 119,14 | 118,73 | - |
| 04 mar 2024 | 122,48 | 122,48 | 122,48 | 122,48 | 122,05 | - |
| 01 mar 2024 | 123,36 | 123,36 | 123,36 | 123,36 | 122,93 | - |
| 29 feb 2024 | 121,54 | 121,54 | 121,54 | 121,54 | 121,12 | - |
| 28 feb 2024 | 122,08 | 122,08 | 122,08 | 122,08 | 121,66 | - |
| 27 feb 2024 | 120,10 | 120,10 | 120,10 | 120,10 | 119,68 | - |
| 26 feb 2024 | 116,58 | 116,58 | 116,58 | 116,58 | 116,17 | - |
| 23 feb 2024 | 114,76 | 114,76 | 114,76 | 114,76 | 114,36 | - |
| 22 feb 2024 | 112,34 | 112,34 | 112,34 | 112,34 | 111,95 | - |
| 21 feb 2024 | 112,76 | 112,76 | 112,76 | 112,76 | 112,37 | - |
| 20 feb 2024 | 113,62 | 113,62 | 113,62 | 113,62 | 113,22 | - |
| 19 feb 2024 | 113,94 | 113,94 | 113,94 | 113,94 | 113,54 | - |
| 16 feb 2024 | 114,62 | 114,62 | 114,62 | 114,62 | 114,22 | - |
| 15 feb 2024 | 111,22 | 111,22 | 111,22 | 111,22 | 110,83 | - |
| 14 feb 2024 | 109,98 | 109,98 | 109,98 | 109,98 | 109,60 | - |
| 13 feb 2024 | 114,28 | 114,28 | 114,28 | 114,28 | 113,88 | - |
| 12 feb 2024 | 115,20 | 115,20 | 115,20 | 115,20 | 114,80 | - |
| 09 feb 2024 | 115,20 | 115,20 | 115,20 | 115,20 | 114,80 | - |
| 08 feb 2024 | 114,94 | 114,94 | 114,94 | 114,94 | 114,54 | - |
| 07 feb 2024 | 111,10 | 111,10 | 111,10 | 111,10 | 110,71 | - |
| 06 feb 2024 | 112,26 | 112,26 | 112,26 | 112,26 | 111,87 | - |
| 05 feb 2024 | 110,74 | 110,74 | 110,74 | 110,74 | 110,35 | - |
| 02 feb 2024 | 109,62 | 109,62 | 109,62 | 109,62 | 109,24 | - |
| 01 feb 2024 | 111,26 | 111,26 | 111,26 | 111,26 | 110,87 | - |
| 31 gen 2024 | 112,60 | 112,60 | 112,60 | 112,60 | 112,21 | - |
| 30 gen 2024 | 107,30 | 107,30 | 107,30 | 107,30 | 106,93 | - |
| 29 gen 2024 | 106,30 | 106,30 | 106,30 | 106,30 | 105,93 | - |
| 26 gen 2024 | 106,10 | 106,10 | 106,10 | 106,10 | 105,73 | - |
| 25 gen 2024 | 106,78 | 106,78 | 106,78 | 106,78 | 106,41 | - |
| 24 gen 2024 | 105,08 | 105,08 | 105,08 | 105,08 | 104,71 | - |
| 23 gen 2024 | 105,22 | 105,22 | 105,22 | 105,22 | 104,85 | - |
| 22 gen 2024 | 103,02 | 103,02 | 103,02 | 103,02 | 102,66 | - |
| 19 gen 2024 | 103,00 | 103,00 | 103,00 | 103,00 | 102,64 | - |
| 18 gen 2024 | 102,50 | 102,50 | 102,50 | 102,50 | 102,14 | - |
| 17 gen 2024 | 101,80 | 101,80 | 101,80 | 101,80 | 101,45 | - |
| 16 gen 2024 | 102,82 | 102,82 | 102,82 | 102,82 | 102,46 | - |
| 15 gen 2024 | 102,50 | 102,50 | 102,50 | 102,50 | 102,14 | - |
| 12 gen 2024 | 102,50 | 102,50 | 102,50 | 102,50 | 102,14 | - |
| 11 gen 2024 | 101,40 | 101,40 | 101,40 | 101,40 | 101,05 | - |
| 10 gen 2024 | 102,78 | 102,78 | 102,78 | 102,78 | 102,42 | - |
| 09 gen 2024 | 106,20 | 106,20 | 106,20 | 106,20 | 105,83 | - |
| 08 gen 2024 | 105,24 | 105,24 | 105,24 | 105,24 | 104,87 | - |
| 05 gen 2024 | 105,96 | 105,96 | 105,96 | 105,96 | 105,59 | - |
| 04 gen 2024 | 108,56 | 108,56 | 108,56 | 108,56 | 108,18 | - |
| 03 gen 2024 | 107,84 | 107,84 | 107,84 | 107,84 | 107,46 | - |
| 02 gen 2024 | 106,58 | 106,58 | 106,58 | 106,58 | 106,21 | - |
| 29 dic 2023 | 107,08 | 107,08 | 106,84 | 107,04 | 106,67 | - |
| 28 dic 2023 | 107,88 | 107,88 | 107,88 | 107,88 | 107,50 | - |
| 28 dic 2023 | 0.425 Dividendo | |||||
| 27 dic 2023 | 109,34 | 109,34 | 109,34 | 109,34 | 108,54 | - |
| 22 dic 2023 | 108,38 | 108,38 | 108,38 | 108,38 | 107,58 | - |
| 21 dic 2023 | 109,62 | 109,62 | 109,62 | 109,62 | 108,81 | - |
| 20 dic 2023 | 112,00 | 112,00 | 112,00 | 112,00 | 111,18 | - |
| 19 dic 2023 | 111,20 | 111,20 | 111,20 | 111,20 | 110,38 | - |
| 18 dic 2023 | 113,70 | 113,70 | 113,70 | 113,70 | 112,86 | - |
| 15 dic 2023 | 107,96 | 107,96 | 107,96 | 107,96 | 107,17 | - |
| 14 dic 2023 | 105,48 | 105,48 | 105,48 | 105,48 | 104,70 | - |
| 13 dic 2023 | 105,02 | 105,02 | 105,02 | 105,02 | 104,25 | - |
| 12 dic 2023 | 106,00 | 106,00 | 106,00 | 106,00 | 105,22 | - |
| 11 dic 2023 | 104,58 | 104,58 | 104,58 | 104,58 | 103,81 | - |
| 08 dic 2023 | 105,54 | 105,54 | 105,54 | 105,54 | 104,76 | - |
| 07 dic 2023 | 105,04 | 105,04 | 105,04 | 105,04 | 104,27 | - |
| 06 dic 2023 | 107,66 | 107,66 | 107,66 | 107,66 | 106,87 | - |
| *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.