Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.398,46 +1.799,18 (+3,12%)
Singapore Airlines Ltd (SIA1.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:30PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,4520 | 4,4590 | 4,4520 | 4,4590 | 4,4590 | - |
| 02 mag 2024 | 4,4440 | 4,4530 | 4,4380 | 4,4500 | 4,4500 | - |
| 30 apr 2024 | 4,4510 | 4,4510 | 4,4270 | 4,4270 | 4,4270 | - |
| 29 apr 2024 | 4,4240 | 4,4480 | 4,4240 | 4,4410 | 4,4410 | - |
| 26 apr 2024 | 4,4470 | 4,4490 | 4,4260 | 4,4450 | 4,4450 | - |
| 25 apr 2024 | 4,4430 | 4,4510 | 4,4170 | 4,4180 | 4,4180 | - |
| 24 apr 2024 | 4,4670 | 4,4670 | 4,4270 | 4,4270 | 4,4270 | - |
| 23 apr 2024 | 4,4070 | 4,4230 | 4,4070 | 4,4170 | 4,4170 | - |
| 22 apr 2024 | 4,3440 | 4,3770 | 4,3440 | 4,3690 | 4,3690 | - |
| 19 apr 2024 | 4,2560 | 4,2660 | 4,2410 | 4,2410 | 4,2410 | - |
| 18 apr 2024 | 4,3020 | 4,3200 | 4,2990 | 4,3090 | 4,3090 | - |
| 17 apr 2024 | 4,2450 | 4,2580 | 4,2390 | 4,2390 | 4,2390 | - |
| 16 apr 2024 | 4,2370 | 4,2620 | 4,2360 | 4,2620 | 4,2620 | - |
| 15 apr 2024 | 4,3230 | 4,3370 | 4,3150 | 4,3160 | 4,3160 | - |
| 12 apr 2024 | 4,3840 | 4,4110 | 4,3660 | 4,3860 | 4,3860 | - |
| 11 apr 2024 | 4,3950 | 4,3950 | 4,3740 | 4,3740 | 4,3740 | - |
| 10 apr 2024 | 4,3920 | 4,4010 | 4,3920 | 4,4010 | 4,4010 | - |
| 09 apr 2024 | 4,3830 | 4,3870 | 4,3760 | 4,3760 | 4,3760 | - |
| 08 apr 2024 | 4,3290 | 4,3470 | 4,3200 | 4,3470 | 4,3470 | - |
| 05 apr 2024 | 4,3370 | 4,3470 | 4,3280 | 4,3470 | 4,3470 | - |
| 04 apr 2024 | 4,3770 | 4,3770 | 4,2980 | 4,2980 | 4,2980 | - |
| 03 apr 2024 | 4,3940 | 4,3960 | 4,3630 | 4,3630 | 4,3630 | - |
| 02 apr 2024 | 4,4910 | 4,4910 | 4,3010 | 4,3010 | 4,3010 | 19 |
| 28 mar 2024 | 4,3650 | 4,3650 | 4,3590 | 4,3630 | 4,3630 | - |
| 27 mar 2024 | 4,3510 | 4,3510 | 4,3420 | 4,3490 | 4,3490 | - |
| 26 mar 2024 | 4,3550 | 4,3770 | 4,3160 | 4,3220 | 4,3220 | - |
| 25 mar 2024 | 4,3270 | 4,3470 | 4,3270 | 4,3450 | 4,3450 | - |
| 22 mar 2024 | 4,3460 | 4,3550 | 4,3410 | 4,3410 | 4,3410 | - |
| 21 mar 2024 | 4,3440 | 4,3520 | 4,3340 | 4,3520 | 4,3520 | - |
| 20 mar 2024 | 4,3340 | 4,3340 | 4,3210 | 4,3250 | 4,3250 | - |
| 19 mar 2024 | 4,3080 | 4,3200 | 4,3010 | 4,3200 | 4,3200 | - |
| 18 mar 2024 | 4,3160 | 4,3340 | 4,3160 | 4,3340 | 4,3340 | - |
| 15 mar 2024 | 4,3420 | 4,3420 | 4,3200 | 4,3200 | 4,3200 | - |
| 14 mar 2024 | 4,3730 | 4,3740 | 4,3620 | 4,3640 | 4,3640 | - |
| 13 mar 2024 | 4,3470 | 4,3710 | 4,3390 | 4,3710 | 4,3710 | - |
| 12 mar 2024 | 4,3290 | 4,3670 | 4,3290 | 4,3670 | 4,3670 | - |
| 11 mar 2024 | 4,3290 | 4,3510 | 4,3260 | 4,3510 | 4,3510 | - |
| 08 mar 2024 | 4,3320 | 4,3480 | 4,3320 | 4,3440 | 4,3440 | - |
| 07 mar 2024 | 4,3680 | 4,3920 | 4,3680 | 4,3850 | 4,3850 | - |
| 06 mar 2024 | 4,4380 | 4,4380 | 4,4220 | 4,4370 | 4,4370 | - |
| 05 mar 2024 | 4,3480 | 4,3480 | 4,3170 | 4,3180 | 4,3180 | - |
| 04 mar 2024 | 4,3550 | 4,3550 | 4,3490 | 4,3490 | 4,3490 | - |
| 01 mar 2024 | 4,3960 | 4,3960 | 4,3700 | 4,3700 | 4,3700 | - |
| 29 feb 2024 | 4,4110 | 4,4180 | 4,4070 | 4,4180 | 4,4180 | - |
| 28 feb 2024 | 4,4070 | 4,4070 | 4,3830 | 4,3860 | 4,3860 | - |
| 27 feb 2024 | 4,4170 | 4,4450 | 4,4170 | 4,4200 | 4,4200 | - |
| 26 feb 2024 | 4,4120 | 4,4300 | 4,4120 | 4,4210 | 4,4210 | - |
| 23 feb 2024 | 4,4870 | 4,4870 | 4,4870 | 4,4870 | 4,4870 | - |
| 22 feb 2024 | 4,4870 | 4,5540 | 4,4870 | 4,5100 | 4,5100 | - |
| 21 feb 2024 | 4,5540 | 4,5540 | 4,5190 | 4,5190 | 4,5190 | - |
| 20 feb 2024 | 5,0260 | 5,0260 | 4,9110 | 4,9110 | 4,9110 | - |
| 19 feb 2024 | 5,0020 | 5,0020 | 4,9590 | 4,9590 | 4,9590 | - |
| 16 feb 2024 | 5,0060 | 5,0140 | 4,9760 | 4,9840 | 4,9840 | - |
| 15 feb 2024 | 4,9590 | 4,9590 | 4,9390 | 4,9420 | 4,9420 | - |
| 14 feb 2024 | 4,8560 | 4,8960 | 4,8560 | 4,8830 | 4,8830 | - |
| 13 feb 2024 | 4,8430 | 4,8450 | 4,8160 | 4,8220 | 4,8220 | - |
| 12 feb 2024 | 4,6070 | 4,6730 | 4,6070 | 4,6650 | 4,6650 | - |
| 09 feb 2024 | 4,6280 | 4,6280 | 4,6070 | 4,6070 | 4,6070 | - |
| 08 feb 2024 | 4,6170 | 4,6290 | 4,6170 | 4,6190 | 4,6190 | - |
| 07 feb 2024 | 4,6680 | 4,6810 | 4,6650 | 4,6770 | 4,6770 | - |
| 06 feb 2024 | 4,6830 | 4,6830 | 4,6360 | 4,6420 | 4,6420 | - |
| 05 feb 2024 | 4,6660 | 4,6730 | 4,6560 | 4,6560 | 4,6560 | - |
| 02 feb 2024 | 4,6400 | 4,6690 | 4,6400 | 4,6690 | 4,6690 | - |
| 01 feb 2024 | 4,6200 | 4,6320 | 4,6170 | 4,6170 | 4,6170 | - |
| 31 gen 2024 | 4,5790 | 4,5790 | 4,5640 | 4,5670 | 4,5670 | 500 |
| 30 gen 2024 | 4,5460 | 4,5460 | 4,5020 | 4,5200 | 4,5200 | - |
| 29 gen 2024 | 4,5220 | 4,5540 | 4,5220 | 4,5540 | 4,5540 | - |
| 26 gen 2024 | 4,5500 | 4,5500 | 4,5280 | 4,5360 | 4,5360 | 1.000 |
| 25 gen 2024 | 4,5100 | 4,5140 | 4,5090 | 4,5120 | 4,5120 | - |
| 24 gen 2024 | 4,4190 | 4,4670 | 4,4190 | 4,4310 | 4,4310 | - |
| 23 gen 2024 | 4,4110 | 4,4620 | 4,4110 | 4,4550 | 4,4550 | - |
| 22 gen 2024 | 4,4060 | 4,4120 | 4,3900 | 4,3920 | 4,3920 | - |
| 19 gen 2024 | 4,3760 | 4,3870 | 4,3580 | 4,3580 | 4,3580 | - |
| 18 gen 2024 | 4,3670 | 4,3670 | 4,3100 | 4,3180 | 4,3180 | - |
| 17 gen 2024 | 4,3780 | 4,3850 | 4,3710 | 4,3850 | 4,3850 | - |
| 16 gen 2024 | 4,4290 | 4,4290 | 4,3790 | 4,4100 | 4,4100 | - |
| 15 gen 2024 | 4,4220 | 4,4250 | 4,4140 | 4,4210 | 4,4210 | - |
| 12 gen 2024 | 4,4080 | 4,4250 | 4,3970 | 4,3970 | 4,3970 | - |
| 11 gen 2024 | 4,4290 | 4,4610 | 4,4290 | 4,4410 | 4,4410 | - |
| 10 gen 2024 | 4,4260 | 4,4290 | 4,4200 | 4,4200 | 4,4200 | - |
| 09 gen 2024 | 4,3810 | 4,4010 | 4,3790 | 4,4010 | 4,4010 | - |
| 08 gen 2024 | 4,3390 | 4,3790 | 4,3390 | 4,3730 | 4,3730 | - |
| 05 gen 2024 | 4,3490 | 4,3540 | 4,3490 | 4,3490 | 4,3490 | - |
| 04 gen 2024 | 4,3350 | 4,3400 | 4,3300 | 4,3340 | 4,3340 | - |
| 03 gen 2024 | 4,3760 | 4,3770 | 4,3640 | 4,3660 | 4,3660 | - |
| 02 gen 2024 | 4,4210 | 4,4500 | 4,4210 | 4,4500 | 4,4500 | - |
| 29 dic 2023 | 4,4460 | 4,4460 | 4,4300 | 4,4300 | 4,4300 | - |
| 28 dic 2023 | 4,4220 | 4,4360 | 4,4200 | 4,4360 | 4,4360 | - |
| 27 dic 2023 | 4,3650 | 4,3850 | 4,3560 | 4,3850 | 4,3850 | - |
| 22 dic 2023 | 4,3610 | 4,3680 | 4,3400 | 4,3400 | 4,3400 | - |
| 21 dic 2023 | 4,3130 | 4,3150 | 4,3090 | 4,3090 | 4,3090 | - |
| 20 dic 2023 | 4,3180 | 4,3180 | 4,3000 | 4,3020 | 4,3020 | - |
| 19 dic 2023 | 4,3300 | 4,3400 | 4,3300 | 4,3400 | 4,3400 | - |
| 18 dic 2023 | 4,3570 | 4,3570 | 4,3180 | 4,3470 | 4,3470 | - |
| 15 dic 2023 | 4,3750 | 4,3870 | 4,3740 | 4,3850 | 4,3850 | - |
| 14 dic 2023 | 4,3990 | 4,4160 | 4,3760 | 4,3760 | 4,3760 | - |
| 13 dic 2023 | 4,3710 | 4,3820 | 4,3390 | 4,3390 | 4,3390 | - |
| 12 dic 2023 | 4,4180 | 4,4350 | 4,4120 | 4,4350 | 4,4350 | - |
| 11 dic 2023 | 4,3740 | 4,3920 | 4,3740 | 4,3920 | 4,3920 | - |
| 08 dic 2023 | 4,3960 | 4,3960 | 4,3900 | 4,3930 | 4,3930 | - |
| *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.