Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,29 -0,97 (-1,22%) Bitcoin EUR
56.278,15 -1.692,10 (-2,92%)
D'Ieteren Group SA (SIEVF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 10:30AM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 235,05 | 235,05 | 235,05 | 235,05 | 235,05 | 1 |
| 09 mag 2024 | 228,97 | 228,97 | 228,97 | 228,97 | 228,97 | - |
| 08 mag 2024 | 228,97 | 228,97 | 228,97 | 228,97 | 228,97 | - |
| 07 mag 2024 | 228,97 | 228,97 | 228,97 | 228,97 | 228,97 | - |
| 06 mag 2024 | 228,97 | 228,97 | 228,97 | 228,97 | 228,97 | 100 |
| 03 mag 2024 | 217,90 | 217,90 | 217,90 | 217,90 | 217,90 | - |
| 02 mag 2024 | 217,90 | 217,90 | 217,90 | 217,90 | 217,90 | - |
| 01 mag 2024 | 217,90 | 217,90 | 217,90 | 217,90 | 217,90 | - |
| 30 apr 2024 | 217,90 | 217,90 | 217,90 | 217,90 | 217,90 | - |
| 29 apr 2024 | 217,90 | 217,90 | 217,90 | 217,90 | 217,90 | - |
| 26 apr 2024 | 217,90 | 217,90 | 217,90 | 217,90 | 217,90 | - |
| 25 apr 2024 | 217,90 | 217,90 | 217,90 | 217,90 | 217,90 | - |
| 24 apr 2024 | 217,90 | 217,90 | 217,90 | 217,90 | 217,90 | - |
| 23 apr 2024 | 217,90 | 217,90 | 217,90 | 217,90 | 217,90 | - |
| 22 apr 2024 | 217,90 | 217,90 | 217,90 | 217,90 | 217,90 | - |
| 19 apr 2024 | 217,90 | 217,90 | 217,90 | 217,90 | 217,90 | 100 |
| 18 apr 2024 | 219,60 | 219,60 | 219,60 | 219,60 | 219,60 | 200 |
| 17 apr 2024 | 220,45 | 220,45 | 220,45 | 220,45 | 220,45 | - |
| 16 apr 2024 | 220,45 | 220,45 | 220,45 | 220,45 | 220,45 | - |
| 15 apr 2024 | 221,25 | 221,25 | 220,35 | 220,45 | 220,45 | 1.200 |
| 12 apr 2024 | 228,10 | 228,10 | 228,10 | 228,10 | 228,10 | - |
| 11 apr 2024 | 228,10 | 228,10 | 228,10 | 228,10 | 228,10 | - |
| 10 apr 2024 | 228,10 | 228,10 | 228,10 | 228,10 | 228,10 | - |
| 09 apr 2024 | 228,10 | 228,10 | 228,10 | 228,10 | 228,10 | - |
| 08 apr 2024 | 228,10 | 228,10 | 228,10 | 228,10 | 228,10 | 100 |
| 05 apr 2024 | 224,75 | 224,75 | 224,75 | 224,75 | 224,75 | - |
| 04 apr 2024 | 224,75 | 224,75 | 224,75 | 224,75 | 224,75 | - |
| 03 apr 2024 | 224,75 | 224,75 | 224,75 | 224,75 | 224,75 | 100 |
| 02 apr 2024 | 225,00 | 225,00 | 225,00 | 225,00 | 225,00 | - |
| 01 apr 2024 | 225,00 | 225,00 | 225,00 | 225,00 | 225,00 | - |
| 28 mar 2024 | 225,00 | 225,00 | 225,00 | 225,00 | 225,00 | - |
| 27 mar 2024 | 225,00 | 225,00 | 225,00 | 225,00 | 225,00 | 100 |
| 26 mar 2024 | 221,90 | 221,90 | 221,90 | 221,90 | 221,90 | - |
| 25 mar 2024 | 221,90 | 221,90 | 221,90 | 221,90 | 221,90 | 100 |
| 22 mar 2024 | 203,80 | 203,80 | 203,80 | 203,80 | 203,80 | - |
| 21 mar 2024 | 203,80 | 203,80 | 203,80 | 203,80 | 203,80 | - |
| 20 mar 2024 | 203,80 | 203,80 | 203,80 | 203,80 | 203,80 | - |
| 19 mar 2024 | 203,80 | 203,80 | 203,80 | 203,80 | 203,80 | - |
| 18 mar 2024 | 203,80 | 203,80 | 203,80 | 203,80 | 203,80 | - |
| 15 mar 2024 | 203,80 | 203,80 | 203,80 | 203,80 | 203,80 | - |
| 14 mar 2024 | 203,80 | 203,80 | 203,80 | 203,80 | 203,80 | - |
| 13 mar 2024 | 203,80 | 203,80 | 203,80 | 203,80 | 203,80 | - |
| 12 mar 2024 | 203,80 | 203,80 | 203,80 | 203,80 | 203,80 | - |
| 11 mar 2024 | 203,80 | 203,80 | 203,80 | 203,80 | 203,80 | - |
| 08 mar 2024 | 203,80 | 203,80 | 203,80 | 203,80 | 203,80 | - |
| 07 mar 2024 | 203,80 | 203,80 | 203,80 | 203,80 | 203,80 | - |
| 06 mar 2024 | 203,80 | 203,80 | 203,80 | 203,80 | 203,80 | 100 |
| 05 mar 2024 | 191,93 | 191,93 | 191,93 | 191,93 | 191,93 | - |
| 04 mar 2024 | 191,93 | 191,93 | 191,93 | 191,93 | 191,93 | - |
| 01 mar 2024 | 191,93 | 191,93 | 191,93 | 191,93 | 191,93 | - |
| 29 feb 2024 | 191,93 | 191,93 | 191,93 | 191,93 | 191,93 | - |
| 28 feb 2024 | 191,93 | 191,93 | 191,93 | 191,93 | 191,93 | - |
| 27 feb 2024 | 191,93 | 191,93 | 191,93 | 191,93 | 191,93 | - |
| 26 feb 2024 | 193,65 | 193,65 | 191,93 | 191,93 | 191,93 | 100 |
| 23 feb 2024 | 189,24 | 189,24 | 189,24 | 189,24 | 189,24 | - |
| 22 feb 2024 | 189,24 | 189,24 | 189,24 | 189,24 | 189,24 | - |
| 21 feb 2024 | 189,24 | 189,24 | 189,24 | 189,24 | 189,24 | - |
| 20 feb 2024 | 189,24 | 189,24 | 189,24 | 189,24 | 189,24 | - |
| 16 feb 2024 | 189,24 | 189,24 | 189,24 | 189,24 | 189,24 | - |
| 15 feb 2024 | 189,24 | 189,24 | 189,24 | 189,24 | 189,24 | - |
| 14 feb 2024 | 189,24 | 189,24 | 189,24 | 189,24 | 189,24 | - |
| 13 feb 2024 | 189,24 | 189,24 | 189,24 | 189,24 | 189,24 | 100 |
| 12 feb 2024 | 199,70 | 199,70 | 199,70 | 199,70 | 199,70 | - |
| 09 feb 2024 | 199,70 | 199,70 | 199,70 | 199,70 | 199,70 | - |
| 08 feb 2024 | 199,70 | 199,70 | 199,70 | 199,70 | 199,70 | - |
| 07 feb 2024 | 199,70 | 199,70 | 199,70 | 199,70 | 199,70 | - |
| 06 feb 2024 | 199,70 | 199,70 | 199,70 | 199,70 | 199,70 | - |
| 05 feb 2024 | 199,70 | 199,70 | 199,70 | 199,70 | 199,70 | - |
| 02 feb 2024 | 199,70 | 199,70 | 199,70 | 199,70 | 199,70 | - |
| 01 feb 2024 | 199,70 | 199,70 | 199,70 | 199,70 | 199,70 | 100 |
| 31 gen 2024 | 203,20 | 203,20 | 203,20 | 203,20 | 203,20 | - |
| 30 gen 2024 | 203,20 | 203,20 | 203,20 | 203,20 | 203,20 | - |
| 29 gen 2024 | 203,15 | 203,20 | 203,15 | 203,20 | 203,20 | 100 |
| 26 gen 2024 | 189,93 | 189,93 | 189,93 | 189,93 | 189,93 | - |
| 25 gen 2024 | 189,93 | 189,93 | 189,93 | 189,93 | 189,93 | - |
| 24 gen 2024 | 189,93 | 189,93 | 189,93 | 189,93 | 189,93 | - |
| 23 gen 2024 | 189,93 | 189,93 | 189,93 | 189,93 | 189,93 | - |
| 22 gen 2024 | 189,93 | 189,93 | 189,93 | 189,93 | 189,93 | - |
| 19 gen 2024 | 189,93 | 189,93 | 189,93 | 189,93 | 189,93 | - |
| 18 gen 2024 | 189,93 | 189,93 | 189,93 | 189,93 | 189,93 | - |
| 17 gen 2024 | 189,93 | 189,93 | 189,93 | 189,93 | 189,93 | - |
| 16 gen 2024 | 189,93 | 189,93 | 189,93 | 189,93 | 189,93 | - |
| 12 gen 2024 | 189,93 | 189,93 | 189,93 | 189,93 | 189,93 | - |
| 11 gen 2024 | 189,93 | 189,93 | 189,93 | 189,93 | 189,93 | - |
| 10 gen 2024 | 189,93 | 189,93 | 189,93 | 189,93 | 189,93 | - |
| 09 gen 2024 | 189,93 | 189,93 | 189,93 | 189,93 | 189,93 | - |
| 08 gen 2024 | 189,93 | 189,93 | 189,93 | 189,93 | 189,93 | - |
| 05 gen 2024 | 189,93 | 189,93 | 189,93 | 189,93 | 189,93 | - |
| 04 gen 2024 | 189,93 | 189,93 | 189,93 | 189,93 | 189,93 | - |
| 03 gen 2024 | 189,76 | 189,93 | 189,76 | 189,93 | 189,93 | 100 |
| 02 gen 2024 | 194,44 | 194,44 | 194,44 | 194,44 | 194,44 | - |
| 29 dic 2023 | 194,44 | 194,44 | 194,44 | 194,44 | 194,44 | - |
| 28 dic 2023 | 194,44 | 194,44 | 194,44 | 194,44 | 194,44 | - |
| 27 dic 2023 | 194,44 | 194,44 | 194,44 | 194,44 | 194,44 | - |
| 26 dic 2023 | 194,44 | 194,44 | 194,44 | 194,44 | 194,44 | 100 |
| 22 dic 2023 | 172,48 | 172,48 | 172,48 | 172,48 | 172,48 | - |
| 21 dic 2023 | 172,48 | 172,48 | 172,48 | 172,48 | 172,48 | - |
| 20 dic 2023 | 172,48 | 172,48 | 172,48 | 172,48 | 172,48 | - |
| 19 dic 2023 | 172,48 | 172,48 | 172,48 | 172,48 | 172,48 | - |
| 18 dic 2023 | 172,48 | 172,48 | 172,48 | 172,48 | 172,48 | - |
| *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.