Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.522,31 -69,83 (-0,11%)
Saturn Oil & Gas Inc (SMKA.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:59PM CEST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 1,6520 | 1,7260 | 1,6520 | 1,7180 | 1,7180 | - |
| 16 mag 2024 | 1,6520 | 1,6720 | 1,6520 | 1,6520 | 1,6520 | - |
| 15 mag 2024 | 1,6560 | 1,6620 | 1,6560 | 1,6600 | 1,6600 | - |
| 14 mag 2024 | 1,7140 | 1,7140 | 1,6760 | 1,6760 | 1,6760 | - |
| 13 mag 2024 | 1,6760 | 1,7480 | 1,6760 | 1,7240 | 1,7240 | 12.329 |
| 10 mag 2024 | 1,7360 | 1,7500 | 1,7340 | 1,7500 | 1,7500 | - |
| 09 mag 2024 | 1,6380 | 1,7300 | 1,6380 | 1,7300 | 1,7300 | 1.000 |
| 08 mag 2024 | 1,6200 | 1,7040 | 1,6180 | 1,6620 | 1,6620 | 6.000 |
| 07 mag 2024 | 1,7440 | 1,7440 | 1,6740 | 1,7180 | 1,7180 | 26.400 |
| 06 mag 2024 | 1,7620 | 1,8180 | 1,7620 | 1,8180 | 1,8180 | 1.000 |
| 03 mag 2024 | 1,7800 | 1,8200 | 1,7620 | 1,7620 | 1,7620 | 1.500 |
| 02 mag 2024 | 1,7620 | 1,8580 | 1,7620 | 1,7640 | 1,7640 | 12.771 |
| 30 apr 2024 | 1,8540 | 1,8900 | 1,8040 | 1,8040 | 1,8040 | - |
| 29 apr 2024 | 1,8640 | 1,8720 | 1,8560 | 1,8700 | 1,8700 | 1.500 |
| 26 apr 2024 | 1,8240 | 1,8800 | 1,8240 | 1,8800 | 1,8800 | 1.500 |
| 25 apr 2024 | 1,8020 | 1,8020 | 1,7920 | 1,7940 | 1,7940 | 20.470 |
| 24 apr 2024 | 1,8120 | 1,8120 | 1,7940 | 1,8080 | 1,8080 | - |
| 23 apr 2024 | 1,8140 | 1,8380 | 1,8020 | 1,8060 | 1,8060 | 300 |
| 22 apr 2024 | 1,8020 | 1,8080 | 1,7940 | 1,7940 | 1,7940 | - |
| 19 apr 2024 | 1,8580 | 1,8580 | 1,7940 | 1,7940 | 1,7940 | 1.750 |
| 18 apr 2024 | 1,8620 | 1,8620 | 1,8380 | 1,8440 | 1,8440 | - |
| 17 apr 2024 | 1,8700 | 1,8940 | 1,8420 | 1,8420 | 1,8420 | 3.404 |
| 16 apr 2024 | 1,8880 | 1,8880 | 1,8320 | 1,8620 | 1,8620 | - |
| 15 apr 2024 | 1,9080 | 1,9240 | 1,9020 | 1,9080 | 1,9080 | - |
| 12 apr 2024 | 1,9060 | 1,9980 | 1,9060 | 1,9380 | 1,9380 | 6.549 |
| 11 apr 2024 | 1,9480 | 1,9500 | 1,8940 | 1,9000 | 1,9000 | 1.500 |
| 10 apr 2024 | 1,9180 | 1,9340 | 1,9060 | 1,9180 | 1,9180 | 1.250 |
| 09 apr 2024 | 1,8320 | 1,9400 | 1,8320 | 1,9120 | 1,9120 | 3.150 |
| 08 apr 2024 | 1,8300 | 1,8320 | 1,8300 | 1,8320 | 1,8320 | - |
| 05 apr 2024 | 1,8020 | 1,8200 | 1,7800 | 1,8120 | 1,8120 | 13.000 |
| 04 apr 2024 | 1,7320 | 1,7800 | 1,7320 | 1,7800 | 1,7800 | 2.400 |
| 03 apr 2024 | 1,6960 | 1,7440 | 1,6940 | 1,7320 | 1,7320 | 11.600 |
| 02 apr 2024 | 1,7300 | 1,7480 | 1,6840 | 1,6840 | 1,6840 | 3.750 |
| 28 mar 2024 | 1,6840 | 1,7140 | 1,6840 | 1,7120 | 1,7120 | - |
| 27 mar 2024 | 1,6800 | 1,7200 | 1,6800 | 1,6900 | 1,6900 | 2.000 |
| 26 mar 2024 | 1,7200 | 1,7480 | 1,7180 | 1,7360 | 1,7360 | - |
| 25 mar 2024 | 1,6920 | 1,7320 | 1,6920 | 1,7200 | 1,7200 | - |
| 22 mar 2024 | 1,6780 | 1,7220 | 1,6620 | 1,7220 | 1,7220 | - |
| 21 mar 2024 | 1,6280 | 1,7480 | 1,6180 | 1,7480 | 1,7480 | 6.505 |
| 20 mar 2024 | 1,6700 | 1,6860 | 1,6500 | 1,6500 | 1,6500 | 2.000 |
| 19 mar 2024 | 1,6500 | 1,6720 | 1,6480 | 1,6700 | 1,6700 | 1.500 |
| 18 mar 2024 | 1,6380 | 1,6680 | 1,6360 | 1,6680 | 1,6680 | - |
| 15 mar 2024 | 1,6400 | 1,6580 | 1,6380 | 1,6400 | 1,6400 | - |
| 14 mar 2024 | 1,6040 | 1,6680 | 1,6040 | 1,6440 | 1,6440 | 8.300 |
| 13 mar 2024 | 1,6280 | 1,6500 | 1,6280 | 1,6280 | 1,6280 | 1.000 |
| 12 mar 2024 | 1,5880 | 1,5920 | 1,5640 | 1,5700 | 1,5700 | - |
| 11 mar 2024 | 1,5640 | 1,5680 | 1,5480 | 1,5660 | 1,5660 | - |
| 08 mar 2024 | 1,5660 | 1,6500 | 1,5540 | 1,5760 | 1,5760 | 102.300 |
| 07 mar 2024 | 1,5780 | 1,5780 | 1,5560 | 1,5640 | 1,5640 | - |
| 06 mar 2024 | 1,5720 | 1,5980 | 1,5720 | 1,5860 | 1,5860 | 3.250 |
| 05 mar 2024 | 1,5960 | 1,5960 | 1,5720 | 1,5760 | 1,5760 | - |
| 04 mar 2024 | 1,5860 | 1,6120 | 1,5840 | 1,5940 | 1,5940 | - |
| 01 mar 2024 | 1,5500 | 1,6280 | 1,5500 | 1,6280 | 1,6280 | - |
| 29 feb 2024 | 1,5540 | 1,5540 | 1,5520 | 1,5520 | 1,5520 | - |
| 28 feb 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | - |
| 27 feb 2024 | 1,5720 | 1,5760 | 1,5720 | 1,5760 | 1,5760 | - |
| 26 feb 2024 | 1,5760 | 1,5840 | 1,5720 | 1,5800 | 1,5800 | - |
| 23 feb 2024 | 1,6060 | 1,6560 | 1,5720 | 1,5780 | 1,5780 | 4.000 |
| 22 feb 2024 | 1,5720 | 1,5720 | 1,5540 | 1,5540 | 1,5540 | - |
| 21 feb 2024 | 1,5700 | 1,5700 | 1,5520 | 1,5520 | 1,5520 | - |
| 20 feb 2024 | 1,5860 | 1,5860 | 1,5780 | 1,5780 | 1,5780 | - |
| 19 feb 2024 | 1,5860 | 1,5880 | 1,5760 | 1,5760 | 1,5760 | 3.500 |
| 16 feb 2024 | 1,5680 | 1,5940 | 1,5680 | 1,5940 | 1,5940 | - |
| 15 feb 2024 | 1,5520 | 1,5780 | 1,5520 | 1,5680 | 1,5680 | 1.000 |
| 14 feb 2024 | 1,5520 | 1,5680 | 1,5520 | 1,5600 | 1,5600 | 1.000 |
| 13 feb 2024 | 1,5660 | 1,5760 | 1,5540 | 1,5540 | 1,5540 | - |
| 12 feb 2024 | 1,5520 | 1,5780 | 1,5520 | 1,5600 | 1,5600 | - |
| 09 feb 2024 | 1,5820 | 1,5860 | 1,5320 | 1,5460 | 1,5460 | - |
| 08 feb 2024 | 1,5520 | 1,5980 | 1,5520 | 1,5760 | 1,5760 | 2.250 |
| 07 feb 2024 | 1,5500 | 1,5780 | 1,5280 | 1,5400 | 1,5400 | 3.100 |
| 06 feb 2024 | 1,6220 | 1,6220 | 1,5520 | 1,5520 | 1,5520 | 21.000 |
| 05 feb 2024 | 1,6420 | 1,6580 | 1,6000 | 1,6060 | 1,6060 | 2.830 |
| 02 feb 2024 | 1,6420 | 1,6800 | 1,6180 | 1,6180 | 1,6180 | 4.500 |
| 01 feb 2024 | 1,6600 | 1,6620 | 1,6600 | 1,6600 | 1,6600 | - |
| 31 gen 2024 | 1,6420 | 1,7060 | 1,6420 | 1,6660 | 1,6660 | 3.000 |
| 30 gen 2024 | 1,6320 | 1,6520 | 1,6200 | 1,6420 | 1,6420 | 2.500 |
| 29 gen 2024 | 1,6500 | 1,6680 | 1,6260 | 1,6520 | 1,6520 | 6.000 |
| 26 gen 2024 | 1,5720 | 1,5860 | 1,5640 | 1,5640 | 1,5640 | - |
| 25 gen 2024 | 1,5520 | 1,5580 | 1,5520 | 1,5520 | 1,5520 | - |
| 24 gen 2024 | 1,5520 | 1,6020 | 1,5220 | 1,5340 | 1,5340 | 1.000 |
| 23 gen 2024 | 1,5120 | 1,5520 | 1,5120 | 1,5300 | 1,5300 | - |
| 22 gen 2024 | 1,5180 | 1,5240 | 1,5040 | 1,5100 | 1,5100 | - |
| 19 gen 2024 | 1,5720 | 1,5740 | 1,5300 | 1,5300 | 1,5300 | 1.250 |
| 18 gen 2024 | 1,5660 | 1,5660 | 1,5520 | 1,5520 | 1,5520 | - |
| 17 gen 2024 | 1,5840 | 1,5840 | 1,5500 | 1,5500 | 1,5500 | - |
| 16 gen 2024 | 1,6300 | 1,6340 | 1,5720 | 1,5720 | 1,5720 | - |
| 15 gen 2024 | 1,6160 | 1,6460 | 1,5620 | 1,6460 | 1,6460 | 2.012 |
| 12 gen 2024 | 1,6300 | 1,6580 | 1,6280 | 1,6280 | 1,6280 | - |
| 11 gen 2024 | 1,6000 | 1,6180 | 1,6000 | 1,6180 | 1,6180 | - |
| 10 gen 2024 | 1,6340 | 1,6440 | 1,6100 | 1,6100 | 1,6100 | 4.755 |
| 09 gen 2024 | 1,5880 | 1,6300 | 1,5880 | 1,6300 | 1,6300 | - |
| 08 gen 2024 | 1,6020 | 1,6260 | 1,5640 | 1,5920 | 1,5920 | 3.150 |
| 05 gen 2024 | 1,5140 | 1,5840 | 1,5140 | 1,5800 | 1,5800 | - |
| 04 gen 2024 | 1,5420 | 1,5420 | 1,5200 | 1,5220 | 1,5220 | 1.000 |
| 03 gen 2024 | 1,5020 | 1,5320 | 1,5020 | 1,5320 | 1,5320 | - |
| 02 gen 2024 | 1,5200 | 1,5220 | 1,4920 | 1,5140 | 1,5140 | - |
| 29 dic 2023 | 1,5220 | 1,5220 | 1,5200 | 1,5220 | 1,5220 | - |
| 28 dic 2023 | 1,5160 | 1,5660 | 1,5080 | 1,5540 | 1,5540 | 24.940 |
| 27 dic 2023 | 1,5720 | 1,6280 | 1,5240 | 1,5240 | 1,5240 | 2.012 |
| 22 dic 2023 | 1,5500 | 1,6080 | 1,5500 | 1,6080 | 1,6080 | 3.000 |
| *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.