Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.369,43 +396,00 (+0,67%)
Siemens Aktiengesellschaft (SIE.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:37PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 174,94 | 178,06 | 174,02 | 177,62 | 177,62 | 1.090.481 |
| 25 apr 2024 | 174,60 | 175,06 | 171,90 | 173,70 | 173,70 | 1.244.085 |
| 24 apr 2024 | 174,86 | 176,70 | 173,76 | 174,64 | 174,64 | 1.222.622 |
| 23 apr 2024 | 174,52 | 175,68 | 173,38 | 175,34 | 175,34 | 1.100.624 |
| 22 apr 2024 | 174,84 | 175,86 | 173,44 | 174,02 | 174,02 | 887.529 |
| 19 apr 2024 | 172,92 | 173,36 | 171,82 | 172,96 | 172,96 | 1.654.861 |
| 18 apr 2024 | 175,50 | 177,08 | 174,32 | 175,52 | 175,52 | 1.201.705 |
| 17 apr 2024 | 172,98 | 174,76 | 172,30 | 172,68 | 172,68 | 750.849 |
| 16 apr 2024 | 172,48 | 174,26 | 171,72 | 173,08 | 173,08 | 1.081.226 |
| 15 apr 2024 | 176,00 | 178,66 | 175,18 | 175,90 | 175,90 | 1.282.464 |
| 12 apr 2024 | 175,10 | 176,10 | 171,40 | 172,66 | 172,66 | 1.088.777 |
| 11 apr 2024 | 174,02 | 174,54 | 172,00 | 173,58 | 173,58 | 884.539 |
| 10 apr 2024 | 174,46 | 177,86 | 172,72 | 174,38 | 174,38 | 1.157.693 |
| 09 apr 2024 | 173,56 | 175,70 | 173,10 | 173,14 | 173,14 | 879.414 |
| 08 apr 2024 | 172,68 | 174,26 | 172,14 | 174,26 | 174,26 | 1.048.963 |
| 05 apr 2024 | 172,78 | 174,16 | 170,50 | 172,36 | 172,36 | 1.572.936 |
| 04 apr 2024 | 176,14 | 176,58 | 174,54 | 176,14 | 176,14 | 743.311 |
| 03 apr 2024 | 175,52 | 176,78 | 175,30 | 176,54 | 176,54 | 928.148 |
| 02 apr 2024 | 177,00 | 177,76 | 175,04 | 175,60 | 175,60 | 1.256.812 |
| 28 mar 2024 | 178,00 | 178,00 | 176,24 | 176,96 | 176,96 | 1.437.769 |
| 27 mar 2024 | 175,40 | 177,08 | 174,66 | 176,92 | 176,92 | 998.733 |
| 26 mar 2024 | 173,98 | 176,10 | 173,58 | 175,30 | 175,30 | 1.172.069 |
| 25 mar 2024 | 175,12 | 175,74 | 173,48 | 174,06 | 174,06 | 868.064 |
| 22 mar 2024 | 174,50 | 175,82 | 172,58 | 175,40 | 175,40 | 1.083.663 |
| 21 mar 2024 | 178,68 | 179,10 | 173,34 | 174,84 | 174,84 | 1.469.733 |
| 20 mar 2024 | 172,10 | 177,56 | 172,08 | 175,76 | 175,76 | 1.745.986 |
| 19 mar 2024 | 183,44 | 184,26 | 170,94 | 173,04 | 173,04 | 3.035.362 |
| 18 mar 2024 | 185,02 | 186,38 | 183,40 | 183,62 | 183,62 | 874.394 |
| 15 mar 2024 | 184,18 | 186,98 | 183,52 | 184,96 | 184,96 | 4.083.371 |
| 14 mar 2024 | 184,06 | 184,80 | 183,00 | 184,00 | 184,00 | 1.182.858 |
| 13 mar 2024 | 182,54 | 184,34 | 182,08 | 183,90 | 183,90 | 966.264 |
| 12 mar 2024 | 181,22 | 182,94 | 179,10 | 182,74 | 182,74 | 1.103.099 |
| 11 mar 2024 | 179,00 | 180,62 | 177,88 | 180,62 | 180,62 | 944.461 |
| 08 mar 2024 | 181,74 | 182,60 | 181,22 | 181,92 | 181,92 | 970.398 |
| 07 mar 2024 | 178,48 | 182,18 | 178,12 | 181,54 | 181,54 | 1.070.817 |
| 06 mar 2024 | 178,78 | 180,00 | 177,66 | 180,00 | 180,00 | 1.457.260 |
| 05 mar 2024 | 179,12 | 180,52 | 178,02 | 178,54 | 178,54 | 1.083.975 |
| 04 mar 2024 | 180,74 | 182,18 | 180,40 | 181,08 | 181,08 | 787.622 |
| 01 mar 2024 | 184,50 | 184,84 | 180,66 | 181,28 | 181,28 | 1.342.647 |
| 29 feb 2024 | 180,90 | 183,20 | 180,76 | 182,94 | 182,94 | 2.563.666 |
| 28 feb 2024 | 176,16 | 180,00 | 175,72 | 179,86 | 179,86 | 1.510.378 |
| 27 feb 2024 | 174,96 | 176,88 | 174,50 | 176,62 | 176,62 | 1.113.339 |
| 26 feb 2024 | 174,52 | 175,24 | 173,90 | 174,90 | 174,90 | 1.043.062 |
| 23 feb 2024 | 171,96 | 175,56 | 171,46 | 175,30 | 175,30 | 1.836.700 |
| 22 feb 2024 | 170,98 | 173,04 | 169,74 | 172,10 | 172,10 | 1.553.676 |
| 21 feb 2024 | 168,58 | 170,10 | 168,58 | 169,42 | 169,42 | 1.078.745 |
| 20 feb 2024 | 168,74 | 169,32 | 168,00 | 168,72 | 168,72 | 874.323 |
| 19 feb 2024 | 169,10 | 169,80 | 167,64 | 169,58 | 169,58 | 910.529 |
| 16 feb 2024 | 167,72 | 169,92 | 167,50 | 169,22 | 169,22 | 1.764.903 |
| 15 feb 2024 | 165,70 | 168,18 | 165,70 | 167,00 | 167,00 | 1.345.994 |
| 14 feb 2024 | 163,18 | 165,04 | 162,40 | 165,04 | 165,04 | 885.880 |
| 13 feb 2024 | 165,04 | 165,04 | 162,06 | 163,68 | 163,68 | 1.160.445 |
| 12 feb 2024 | 166,00 | 166,58 | 165,14 | 165,14 | 165,14 | 814.537 |
| 09 feb 2024 | 166,10 | 166,68 | 164,60 | 165,52 | 165,52 | 1.784.577 |
| 09 feb 2024 | 4.7 Dividendo | |||||
| 08 feb 2024 | 164,00 | 174,00 | 163,90 | 169,78 | 165,08 | 2.644.604 |
| 07 feb 2024 | 167,54 | 169,20 | 165,76 | 168,16 | 163,50 | 1.440.276 |
| 06 feb 2024 | 166,60 | 167,80 | 163,30 | 167,38 | 162,75 | 1.244.538 |
| 05 feb 2024 | 165,62 | 167,00 | 164,08 | 164,62 | 160,06 | 960.920 |
| 02 feb 2024 | 167,96 | 167,96 | 165,78 | 166,66 | 162,05 | 1.119.321 |
| 01 feb 2024 | 166,40 | 167,18 | 165,14 | 166,56 | 161,95 | 1.190.680 |
| 31 gen 2024 | 168,76 | 170,48 | 166,38 | 166,68 | 162,07 | 2.124.138 |
| 30 gen 2024 | 168,52 | 169,50 | 168,12 | 169,32 | 164,63 | 1.074.767 |
| 29 gen 2024 | 167,34 | 167,62 | 166,28 | 167,34 | 162,71 | 1.003.192 |
| 26 gen 2024 | 167,18 | 168,38 | 165,64 | 167,86 | 163,21 | 1.108.405 |
| 25 gen 2024 | 166,82 | 167,56 | 165,14 | 167,20 | 162,57 | 968.833 |
| 24 gen 2024 | 162,70 | 167,50 | 162,70 | 167,50 | 162,86 | 1.409.738 |
| 23 gen 2024 | 163,88 | 164,60 | 162,04 | 162,04 | 157,55 | 991.171 |
| 22 gen 2024 | 162,50 | 163,40 | 162,04 | 163,40 | 158,88 | 915.404 |
| 19 gen 2024 | 161,60 | 162,10 | 159,88 | 160,94 | 156,48 | 1.106.912 |
| 18 gen 2024 | 159,48 | 160,82 | 158,34 | 160,82 | 156,37 | 1.109.187 |
| 17 gen 2024 | 158,56 | 159,66 | 157,78 | 158,94 | 154,54 | 1.266.568 |
| 16 gen 2024 | 160,52 | 161,46 | 160,12 | 161,16 | 156,70 | 1.038.842 |
| 15 gen 2024 | 163,62 | 163,92 | 161,72 | 161,92 | 157,44 | 655.853 |
| 12 gen 2024 | 162,22 | 163,52 | 161,94 | 163,12 | 158,60 | 1.191.478 |
| 11 gen 2024 | 161,64 | 163,10 | 159,92 | 160,66 | 156,21 | 1.124.272 |
| 10 gen 2024 | 160,30 | 161,00 | 159,42 | 160,78 | 156,33 | 975.033 |
| 09 gen 2024 | 160,82 | 160,96 | 158,46 | 159,40 | 154,99 | 1.280.311 |
| 08 gen 2024 | 160,18 | 161,42 | 159,90 | 160,78 | 156,33 | 827.480 |
| 05 gen 2024 | 159,44 | 160,62 | 158,10 | 160,50 | 156,06 | 1.410.352 |
| 04 gen 2024 | 162,62 | 163,46 | 161,36 | 162,42 | 157,92 | 1.135.767 |
| 03 gen 2024 | 167,84 | 167,84 | 161,32 | 162,32 | 157,83 | 1.664.875 |
| 02 gen 2024 | 168,92 | 171,06 | 166,38 | 167,88 | 163,23 | 1.254.579 |
| 29 dic 2023 | 168,62 | 169,92 | 168,48 | 169,92 | 165,22 | 571.937 |
| 28 dic 2023 | 169,26 | 169,44 | 168,34 | 168,48 | 163,82 | 633.466 |
| 27 dic 2023 | 168,36 | 169,34 | 168,18 | 168,82 | 164,15 | 752.828 |
| 22 dic 2023 | 167,82 | 168,62 | 167,42 | 168,08 | 163,43 | 981.828 |
| 21 dic 2023 | 167,58 | 169,14 | 167,42 | 168,48 | 163,82 | 1.174.083 |
| 20 dic 2023 | 168,50 | 169,70 | 167,68 | 169,14 | 164,46 | 1.394.945 |
| 19 dic 2023 | 163,92 | 168,04 | 163,70 | 167,98 | 163,33 | 1.668.823 |
| 18 dic 2023 | 165,52 | 166,66 | 163,32 | 163,40 | 158,88 | 1.368.852 |
| 15 dic 2023 | 166,56 | 168,26 | 166,56 | 166,78 | 162,16 | 3.856.237 |
| 14 dic 2023 | 165,34 | 167,56 | 165,18 | 165,82 | 161,23 | 2.449.105 |
| 13 dic 2023 | 163,86 | 164,32 | 162,30 | 162,88 | 158,37 | 1.219.567 |
| 12 dic 2023 | 164,80 | 165,86 | 163,12 | 163,86 | 159,32 | 1.445.642 |
| 11 dic 2023 | 161,90 | 164,50 | 161,56 | 164,30 | 159,75 | 1.367.701 |
| 08 dic 2023 | 161,50 | 162,78 | 161,36 | 162,42 | 157,92 | 1.590.653 |
| 07 dic 2023 | 160,40 | 161,96 | 160,38 | 161,50 | 157,03 | 1.222.854 |
| 06 dic 2023 | 159,36 | 162,16 | 158,94 | 160,92 | 156,47 | 1.936.825 |
| 05 dic 2023 | 156,80 | 159,70 | 155,70 | 158,74 | 154,35 | 1.587.962 |
| *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.