Italia markets open in 3 hours 46 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.726,39 +553,24 (+1,41%) EUR/USD
1,0714 -0,0002 (-0,02%) Bitcoin EUR
57.903,57 +781,68 (+1,37%) CMC Crypto 200
1.287,38 +38,26 (+3,06%)
Shiseido Co Ltd (SHD.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:08AM CEST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | 51 |
| 24 giu 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
| 21 giu 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
| 20 giu 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
| 19 giu 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
| 18 giu 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
| 17 giu 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
| 14 giu 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
| 13 giu 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
| 12 giu 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
| 11 giu 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
| 10 giu 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
| 07 giu 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
| 06 giu 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
| 05 giu 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
| 04 giu 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
| 03 giu 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
| 31 mag 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
| 30 mag 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
| 29 mag 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
| 28 mag 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
| 27 mag 2024 | 29,22 | 29,37 | 29,22 | 29,37 | 29,37 | 51 |
| 24 mag 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
| 23 mag 2024 | 28,38 | 28,93 | 28,38 | 28,93 | 28,93 | 200 |
| 22 mag 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 21 mag 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 20 mag 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
| 17 mag 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 16 mag 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
| 15 mag 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
| 14 mag 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
| 13 mag 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
| 10 mag 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 09 mag 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 08 mag 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 07 mag 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 06 mag 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 03 mag 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 02 mag 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 30 apr 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 29 apr 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 26 apr 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 25 apr 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 24 apr 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 23 apr 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 22 apr 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 19 apr 2024 | 24,46 | 25,02 | 24,46 | 25,02 | 25,02 | 150 |
| 18 apr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 17 apr 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 16 apr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 15 apr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 12 apr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 11 apr 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 10 apr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 09 apr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 08 apr 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 05 apr 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 04 apr 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 03 apr 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 02 apr 2024 | 25,38 | 25,51 | 25,38 | 25,51 | 25,51 | 60 |
| 28 mar 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 27 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 26 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 25 mar 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 22 mar 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 21 mar 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 20 mar 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 19 mar 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 18 mar 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 15 mar 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 14 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 13 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 12 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 11 mar 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 08 mar 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 07 mar 2024 | 25,59 | 25,59 | 25,29 | 25,29 | 25,29 | 15 |
| 06 mar 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 05 mar 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 04 mar 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 01 mar 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 29 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 28 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 27 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 26 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 23 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 22 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 21 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 20 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 19 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 16 feb 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 15 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 14 feb 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 13 feb 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 12 feb 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 09 feb 2024 | 26,36 | 26,68 | 26,36 | 26,68 | 26,68 | 200 |
| 08 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 07 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 06 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 05 feb 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 02 feb 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| *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.