Italia markets close in 5 hours 2 minutes
FTSE MIB
34.707,91 +50,56 (+0,15%) Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.179,46 -49,65 (-0,13%) Petrolio
78,53 +0,27 (+0,34%) Bitcoin EUR
58.103,95 +1.400,30 (+2,47%)
Softcat PLC (SF5.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:15AM 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 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | 150 |
| 10 mag 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 09 mag 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 08 mag 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 07 mag 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 06 mag 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 03 mag 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 02 mag 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 30 apr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 29 apr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 26 apr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 25 apr 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 24 apr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 23 apr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 22 apr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 19 apr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 18 apr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 17 apr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 16 apr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 15 apr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 12 apr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 11 apr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 11 apr 2024 | 0.085 Dividendo | |||||
| 10 apr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,72 | - |
| 09 apr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,72 | - |
| 08 apr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,62 | - |
| 05 apr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,32 | - |
| 04 apr 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,42 | - |
| 03 apr 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,42 | - |
| 02 apr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,52 | - |
| 28 mar 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,22 | - |
| 27 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,92 | - |
| 26 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,22 | - |
| 25 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,22 | - |
| 22 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,52 | - |
| 21 mar 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,82 | - |
| 20 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,12 | - |
| 19 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,32 | - |
| 18 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,32 | - |
| 15 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,32 | - |
| 14 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,12 | - |
| 13 mar 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,22 | - |
| 12 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,02 | - |
| 11 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,72 | - |
| 08 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,72 | - |
| 07 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,42 | - |
| 06 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,32 | - |
| 05 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,22 | - |
| 04 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,32 | - |
| 01 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,12 | - |
| 29 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,72 | - |
| 28 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,12 | - |
| 27 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,42 | - |
| 26 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,42 | - |
| 23 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,22 | - |
| 22 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,92 | - |
| 21 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,02 | - |
| 20 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,52 | - |
| 19 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,62 | - |
| 16 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,52 | - |
| 15 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,72 | - |
| 14 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,22 | - |
| 13 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,32 | - |
| 12 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,22 | - |
| 09 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,12 | - |
| 08 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,32 | - |
| 07 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,72 | - |
| 06 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,12 | - |
| 05 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,22 | - |
| 02 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,12 | - |
| 01 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,82 | - |
| 31 gen 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,82 | - |
| 30 gen 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,43 | - |
| 29 gen 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,52 | - |
| 26 gen 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,43 | - |
| 25 gen 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,33 | - |
| 24 gen 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,13 | - |
| 23 gen 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,33 | - |
| 22 gen 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,73 | - |
| 19 gen 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,63 | - |
| 18 gen 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,23 | - |
| 17 gen 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,13 | - |
| 16 gen 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,03 | - |
| 15 gen 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,93 | - |
| 12 gen 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,93 | - |
| 11 gen 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,03 | - |
| 10 gen 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 14,93 | - |
| 09 gen 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,53 | - |
| 08 gen 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,13 | - |
| 05 gen 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,33 | - |
| 04 gen 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,43 | - |
| 03 gen 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,43 | - |
| 02 gen 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,63 | - |
| 29 dic 2023 | 15,60 | 15,60 | 15,30 | 15,30 | 15,23 | - |
| 28 dic 2023 | 15,70 | 15,70 | 15,70 | 15,70 | 15,63 | - |
| 27 dic 2023 | 15,60 | 15,60 | 15,60 | 15,60 | 15,53 | - |
| 22 dic 2023 | 15,60 | 15,60 | 15,60 | 15,60 | 15,53 | - |
| 21 dic 2023 | 15,40 | 15,40 | 15,40 | 15,40 | 15,33 | - |
| 20 dic 2023 | 15,50 | 15,50 | 15,50 | 15,50 | 15,43 | - |
| 19 dic 2023 | 15,30 | 15,30 | 15,30 | 15,30 | 15,23 | - |
| *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.