Italia markets close in 13 minutes
FTSE MIB
33.672,59 +452,28 (+1,36%) Dow Jones
38.933,30 +98,44 (+0,25%) Nasdaq
17.884,78 +22,54 (+0,13%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
82,31 +0,74 (+0,91%) Bitcoin EUR
60.627,76 -110,78 (-0,18%)
Singapore Airlines Ltd (SIA1.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:17AM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 giu 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 550 |
| 19 giu 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 18 giu 2024 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | - |
| 17 giu 2024 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | - |
| 14 giu 2024 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | - |
| 13 giu 2024 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | - |
| 12 giu 2024 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | - |
| 11 giu 2024 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | - |
| 10 giu 2024 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | - |
| 07 giu 2024 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | - |
| 06 giu 2024 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | - |
| 05 giu 2024 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | - |
| 04 giu 2024 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | - |
| 03 giu 2024 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | - |
| 31 mag 2024 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | - |
| 30 mag 2024 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | - |
| 29 mag 2024 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | - |
| 28 mag 2024 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | - |
| 27 mag 2024 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | - |
| 24 mag 2024 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | - |
| 23 mag 2024 | 4,6190 | 4,6190 | 4,6190 | 4,6190 | 4,6190 | - |
| 22 mag 2024 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | - |
| 21 mag 2024 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | - |
| 20 mag 2024 | 4,6460 | 4,6460 | 4,6460 | 4,6460 | 4,6460 | - |
| 17 mag 2024 | 4,6190 | 4,6460 | 4,6190 | 4,6460 | 4,6460 | 550 |
| 16 mag 2024 | 4,6190 | 4,6190 | 4,6190 | 4,6190 | 4,6190 | - |
| 15 mag 2024 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | - |
| 14 mag 2024 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | - |
| 13 mag 2024 | 4,6530 | 4,6530 | 4,6330 | 4,6330 | 4,6330 | 1.300 |
| 10 mag 2024 | 4,5860 | 4,5860 | 4,5860 | 4,5860 | 4,5860 | - |
| 09 mag 2024 | 4,5710 | 4,5710 | 4,5710 | 4,5710 | 4,5710 | - |
| 08 mag 2024 | 4,5710 | 4,5710 | 4,5710 | 4,5710 | 4,5710 | - |
| 07 mag 2024 | 4,5710 | 4,5710 | 4,5710 | 4,5710 | 4,5710 | - |
| 06 mag 2024 | 4,4810 | 4,4810 | 4,4810 | 4,4810 | 4,4810 | - |
| 03 mag 2024 | 4,4810 | 4,4810 | 4,4810 | 4,4810 | 4,4810 | - |
| 02 mag 2024 | 4,4810 | 4,4810 | 4,4810 | 4,4810 | 4,4810 | - |
| 30 apr 2024 | 4,4810 | 4,4810 | 4,4810 | 4,4810 | 4,4810 | - |
| 29 apr 2024 | 4,4810 | 4,4810 | 4,4810 | 4,4810 | 4,4810 | - |
| 26 apr 2024 | 4,4810 | 4,4810 | 4,4810 | 4,4810 | 4,4810 | - |
| 25 apr 2024 | 4,4810 | 4,4810 | 4,4810 | 4,4810 | 4,4810 | - |
| 24 apr 2024 | 4,4810 | 4,4810 | 4,4810 | 4,4810 | 4,4810 | - |
| 23 apr 2024 | 4,4140 | 4,4140 | 4,4140 | 4,4140 | 4,4140 | - |
| 22 apr 2024 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | - |
| 19 apr 2024 | 4,3190 | 4,3190 | 4,3190 | 4,3190 | 4,3190 | - |
| 18 apr 2024 | 4,3190 | 4,3190 | 4,3190 | 4,3190 | 4,3190 | - |
| 17 apr 2024 | 4,3190 | 4,3190 | 4,3190 | 4,3190 | 4,3190 | - |
| 16 apr 2024 | 4,3190 | 4,3190 | 4,3190 | 4,3190 | 4,3190 | - |
| 15 apr 2024 | 4,4020 | 4,4020 | 4,4020 | 4,4020 | 4,4020 | - |
| 12 apr 2024 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | - |
| 11 apr 2024 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | - |
| 10 apr 2024 | 4,4060 | 4,4060 | 4,4060 | 4,4060 | 4,4060 | - |
| 09 apr 2024 | 4,3960 | 4,3960 | 4,3960 | 4,3960 | 4,3960 | - |
| 08 apr 2024 | 4,3960 | 4,3960 | 4,3960 | 4,3960 | 4,3960 | - |
| 05 apr 2024 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | - |
| 04 apr 2024 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | - |
| 03 apr 2024 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | - |
| 02 apr 2024 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | - |
| 28 mar 2024 | 4,3780 | 4,3780 | 4,3780 | 4,3780 | 4,3780 | - |
| 27 mar 2024 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | - |
| 26 mar 2024 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | - |
| 25 mar 2024 | 4,3630 | 4,3630 | 4,3630 | 4,3630 | 4,3630 | - |
| 22 mar 2024 | 4,3630 | 4,3630 | 4,3630 | 4,3630 | 4,3630 | - |
| 21 mar 2024 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | - |
| 20 mar 2024 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | 700 |
| 19 mar 2024 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | - |
| 18 mar 2024 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | - |
| 15 mar 2024 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | - |
| 14 mar 2024 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | - |
| 13 mar 2024 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | - |
| 12 mar 2024 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | - |
| 11 mar 2024 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | - |
| 08 mar 2024 | 4,4190 | 4,4190 | 4,4190 | 4,4190 | 4,4190 | - |
| 07 mar 2024 | 4,4360 | 4,4360 | 4,4360 | 4,4360 | 4,4360 | - |
| 06 mar 2024 | 4,4520 | 4,4520 | 4,4360 | 4,4360 | 4,4360 | 25 |
| 05 mar 2024 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | - |
| 04 mar 2024 | 4,4340 | 4,4340 | 4,4340 | 4,4340 | 4,4340 | - |
| 01 mar 2024 | 4,4760 | 4,4760 | 4,4760 | 4,4760 | 4,4760 | - |
| 29 feb 2024 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | - |
| 28 feb 2024 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | - |
| 27 feb 2024 | 4,4870 | 4,4870 | 4,4870 | 4,4870 | 4,4870 | - |
| 26 feb 2024 | 4,4870 | 4,4870 | 4,4870 | 4,4870 | 4,4870 | - |
| 23 feb 2024 | 4,5520 | 4,5520 | 4,5520 | 4,5520 | 4,5520 | - |
| 22 feb 2024 | 4,5520 | 4,5520 | 4,5520 | 4,5520 | 4,5520 | - |
| 21 feb 2024 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | 4,6360 | - |
| 20 feb 2024 | 5,0380 | 5,0380 | 5,0380 | 5,0380 | 5,0380 | - |
| 19 feb 2024 | 5,0320 | 5,0320 | 5,0320 | 5,0320 | 5,0320 | - |
| 16 feb 2024 | 5,0320 | 5,0320 | 5,0320 | 5,0320 | 5,0320 | - |
| 15 feb 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | - |
| 14 feb 2024 | 4,8720 | 4,8720 | 4,8720 | 4,8720 | 4,8720 | - |
| 13 feb 2024 | 4,8620 | 4,8620 | 4,8620 | 4,8620 | 4,8620 | - |
| 12 feb 2024 | 4,6920 | 4,7290 | 4,6920 | 4,7290 | 4,7290 | 1.300 |
| 09 feb 2024 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | - |
| 08 feb 2024 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | - |
| 07 feb 2024 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | - |
| 06 feb 2024 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | - |
| 05 feb 2024 | 4,6840 | 4,6840 | 4,6840 | 4,6840 | 4,6840 | - |
| 02 feb 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 01 feb 2024 | 4,6320 | 4,6320 | 4,6320 | 4,6320 | 4,6320 | - |
| 31 gen 2024 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | - |
| 30 gen 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| *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.