Italia markets open in 8 hours 34 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0732 +0,0014 (+0,13%) Bitcoin EUR
55.242,57 +1.327,68 (+2,46%) CMC Crypto 200
1.279,51 +8,77 (+0,69%)
Singapore Telecommunications Ltd (SIT4.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:30AM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 1,6185 | 1,6285 | 1,6185 | 1,6285 | 1,6285 | - |
| 30 apr 2024 | 1,6260 | 1,6260 | 1,6135 | 1,6135 | 1,6135 | - |
| 29 apr 2024 | 1,6005 | 1,6005 | 1,6005 | 1,6005 | 1,6005 | - |
| 26 apr 2024 | 1,6500 | 1,6500 | 1,6270 | 1,6270 | 1,6270 | - |
| 25 apr 2024 | 1,6400 | 1,6745 | 1,6400 | 1,6745 | 1,6745 | 1.200 |
| 24 apr 2024 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | - |
| 23 apr 2024 | 1,6230 | 1,6230 | 1,6230 | 1,6230 | 1,6230 | - |
| 22 apr 2024 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | - |
| 19 apr 2024 | 1,6005 | 1,6005 | 1,6005 | 1,6005 | 1,6005 | - |
| 18 apr 2024 | 1,6005 | 1,6005 | 1,6005 | 1,6005 | 1,6005 | - |
| 17 apr 2024 | 1,6005 | 1,6005 | 1,6005 | 1,6005 | 1,6005 | - |
| 16 apr 2024 | 1,6005 | 1,6005 | 1,6005 | 1,6005 | 1,6005 | - |
| 15 apr 2024 | 1,6000 | 1,6045 | 1,6000 | 1,6045 | 1,6045 | - |
| 12 apr 2024 | 1,6205 | 1,6205 | 1,6205 | 1,6205 | 1,6205 | - |
| 11 apr 2024 | 1,6205 | 1,6205 | 1,6205 | 1,6205 | 1,6205 | - |
| 10 apr 2024 | 1,6225 | 1,6225 | 1,6225 | 1,6225 | 1,6225 | - |
| 09 apr 2024 | 1,6255 | 1,6255 | 1,6255 | 1,6255 | 1,6255 | - |
| 08 apr 2024 | 1,6410 | 1,6495 | 1,6410 | 1,6495 | 1,6495 | 1.031 |
| 05 apr 2024 | 1,6220 | 1,6255 | 1,6220 | 1,6255 | 1,6255 | - |
| 04 apr 2024 | 1,6405 | 1,6405 | 1,6290 | 1,6290 | 1,6290 | - |
| 03 apr 2024 | 1,6620 | 1,6620 | 1,6620 | 1,6620 | 1,6620 | - |
| 02 apr 2024 | 1,7330 | 1,7330 | 1,7330 | 1,7330 | 1,7330 | - |
| 28 mar 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 27 mar 2024 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | - |
| 26 mar 2024 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | - |
| 25 mar 2024 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | - |
| 22 mar 2024 | 1,7200 | 1,7800 | 1,6950 | 1,7800 | 1,7800 | 100 |
| 21 mar 2024 | 1,7150 | 1,7250 | 1,6850 | 1,6900 | 1,6900 | 9.000 |
| 20 mar 2024 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | - |
| 19 mar 2024 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | - |
| 18 mar 2024 | 1,6700 | 1,6950 | 1,6700 | 1,6950 | 1,6950 | - |
| 15 mar 2024 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | - |
| 14 mar 2024 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | - |
| 13 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 12 mar 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | - |
| 11 mar 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | - |
| 08 mar 2024 | 1,6250 | 1,6250 | 1,6150 | 1,6150 | 1,6150 | 4.027 |
| 07 mar 2024 | 1,6050 | 1,6500 | 1,6050 | 1,6500 | 1,6500 | 12.000 |
| 06 mar 2024 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | - |
| 05 mar 2024 | 1,5850 | 1,5850 | 1,5350 | 1,5350 | 1,5350 | - |
| 04 mar 2024 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | - |
| 01 mar 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 29 feb 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | - |
| 28 feb 2024 | 1,6050 | 1,6200 | 1,6050 | 1,6200 | 1,6200 | 6.031 |
| 27 feb 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 26 feb 2024 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | - |
| 23 feb 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 22 feb 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | - |
| 21 feb 2024 | 1,6100 | 1,6100 | 1,6050 | 1,6050 | 1,6050 | - |
| 20 feb 2024 | 1,6300 | 1,6300 | 1,6250 | 1,6250 | 1,6250 | - |
| 19 feb 2024 | 1,6250 | 1,6250 | 1,6150 | 1,6150 | 1,6150 | - |
| 16 feb 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 15 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 14 feb 2024 | 1,6100 | 1,6150 | 1,6100 | 1,6150 | 1,6150 | 150 |
| 13 feb 2024 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | - |
| 12 feb 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 09 feb 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 08 feb 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 07 feb 2024 | 1,6400 | 1,6400 | 1,5900 | 1,5900 | 1,5900 | - |
| 06 feb 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | - |
| 05 feb 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 02 feb 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 01 feb 2024 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 31 gen 2024 | 1,6450 | 1,6700 | 1,6450 | 1,6700 | 1,6700 | 830 |
| 30 gen 2024 | 1,6550 | 1,6850 | 1,6550 | 1,6850 | 1,6850 | 400 |
| 29 gen 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | - |
| 26 gen 2024 | 1,6350 | 1,6400 | 1,6350 | 1,6400 | 1,6400 | - |
| 25 gen 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | - |
| 24 gen 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 23 gen 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | - |
| 22 gen 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 19 gen 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 18 gen 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | - |
| 17 gen 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | - |
| 16 gen 2024 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 15 gen 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 12 gen 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 11 gen 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 10 gen 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 09 gen 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | - |
| 08 gen 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 05 gen 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 04 gen 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | - |
| 03 gen 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 02 gen 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 29 dic 2023 | 1,6600 | 1,6600 | 1,6550 | 1,6550 | 1,6550 | - |
| 28 dic 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 27 dic 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 22 dic 2023 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | - |
| 21 dic 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 20 dic 2023 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | - |
| 19 dic 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 18 dic 2023 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | - |
| 15 dic 2023 | 1,6400 | 1,6400 | 1,6100 | 1,6100 | 1,6100 | - |
| 14 dic 2023 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | - |
| 13 dic 2023 | 1,6150 | 1,6500 | 1,6150 | 1,6500 | 1,6500 | 1.212 |
| 12 dic 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 11 dic 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 08 dic 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 07 dic 2023 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | - |
| *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.