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
61.337,96 +1.396,12 (+2,33%)
Sharp Corp (SRP.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:06AM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 4,8280 | 4,8280 | 4,8280 | 4,8280 | 4,8280 | 300 |
| 16 mag 2024 | 4,7840 | 4,7840 | 4,7840 | 4,7840 | 4,7840 | - |
| 15 mag 2024 | 4,7750 | 4,7750 | 4,7750 | 4,7750 | 4,7750 | - |
| 14 mag 2024 | 5,1240 | 5,1240 | 5,1240 | 5,1240 | 5,1240 | - |
| 13 mag 2024 | 5,1040 | 5,1040 | 5,1040 | 5,1040 | 5,1040 | - |
| 10 mag 2024 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | - |
| 09 mag 2024 | 5,0780 | 5,0780 | 5,0780 | 5,0780 | 5,0780 | - |
| 08 mag 2024 | 5,1360 | 5,1360 | 5,1360 | 5,1360 | 5,1360 | - |
| 07 mag 2024 | 5,1360 | 5,1360 | 5,1360 | 5,1360 | 5,1360 | - |
| 06 mag 2024 | 4,9860 | 4,9860 | 4,9860 | 4,9860 | 4,9860 | - |
| 03 mag 2024 | 4,9810 | 4,9810 | 4,9810 | 4,9810 | 4,9810 | - |
| 02 mag 2024 | 4,9710 | 4,9710 | 4,9710 | 4,9710 | 4,9710 | - |
| 30 apr 2024 | 4,9290 | 4,9290 | 4,9290 | 4,9290 | 4,9290 | - |
| 29 apr 2024 | 4,9200 | 4,9200 | 4,9140 | 4,9140 | 4,9140 | 300 |
| 26 apr 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 25 apr 2024 | 4,9640 | 4,9640 | 4,9640 | 4,9640 | 4,9640 | - |
| 24 apr 2024 | 4,9850 | 4,9850 | 4,9850 | 4,9850 | 4,9850 | - |
| 23 apr 2024 | 4,9320 | 4,9320 | 4,9320 | 4,9320 | 4,9320 | - |
| 22 apr 2024 | 4,9180 | 4,9180 | 4,9180 | 4,9180 | 4,9180 | - |
| 19 apr 2024 | 4,8780 | 4,8780 | 4,8780 | 4,8780 | 4,8780 | - |
| 18 apr 2024 | 4,9530 | 4,9530 | 4,9530 | 4,9530 | 4,9530 | - |
| 17 apr 2024 | 4,9170 | 4,9170 | 4,9170 | 4,9170 | 4,9170 | - |
| 16 apr 2024 | 4,9260 | 4,9260 | 4,9260 | 4,9260 | 4,9260 | - |
| 15 apr 2024 | 5,0260 | 5,0260 | 5,0260 | 5,0260 | 5,0260 | - |
| 12 apr 2024 | 5,0260 | 5,0260 | 5,0260 | 5,0260 | 5,0260 | - |
| 11 apr 2024 | 5,0260 | 5,0260 | 5,0260 | 5,0260 | 5,0260 | - |
| 10 apr 2024 | 5,0780 | 5,0780 | 5,0780 | 5,0780 | 5,0780 | - |
| 09 apr 2024 | 5,0780 | 5,0780 | 5,0780 | 5,0780 | 5,0780 | - |
| 08 apr 2024 | 5,0780 | 5,0780 | 5,0780 | 5,0780 | 5,0780 | - |
| 05 apr 2024 | 5,1880 | 5,1880 | 5,1880 | 5,1880 | 5,1880 | - |
| 04 apr 2024 | 5,1880 | 5,1880 | 5,1880 | 5,1880 | 5,1880 | - |
| 03 apr 2024 | 5,1880 | 5,1880 | 5,1880 | 5,1880 | 5,1880 | - |
| 02 apr 2024 | 5,1880 | 5,1880 | 5,1880 | 5,1880 | 5,1880 | - |
| 28 mar 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | - |
| 27 mar 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 26 mar 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 25 mar 2024 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | - |
| 22 mar 2024 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | - |
| 21 mar 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 20 mar 2024 | 4,9950 | 4,9950 | 4,9950 | 4,9950 | 4,9950 | - |
| 19 mar 2024 | 4,9950 | 4,9950 | 4,9950 | 4,9950 | 4,9950 | - |
| 18 mar 2024 | 4,9950 | 4,9950 | 4,9950 | 4,9950 | 4,9950 | - |
| 15 mar 2024 | 4,9650 | 4,9650 | 4,9650 | 4,9650 | 4,9650 | - |
| 14 mar 2024 | 4,9650 | 4,9650 | 4,9650 | 4,9650 | 4,9650 | - |
| 13 mar 2024 | 4,9650 | 4,9650 | 4,9650 | 4,9650 | 4,9650 | - |
| 12 mar 2024 | 4,9650 | 4,9650 | 4,9650 | 4,9650 | 4,9650 | - |
| 11 mar 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 08 mar 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 07 mar 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 06 mar 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 05 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 04 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 01 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 29 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 28 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 27 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 26 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 23 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 22 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 21 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 20 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 19 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 16 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 15 feb 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
| 14 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 13 feb 2024 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | - |
| 12 feb 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | - |
| 09 feb 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | - |
| 08 feb 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 07 feb 2024 | 5,4700 | 5,4700 | 5,4700 | 5,4700 | 5,4700 | - |
| 06 feb 2024 | 6,0100 | 6,0100 | 6,0100 | 6,0100 | 6,0100 | - |
| 05 feb 2024 | 6,2200 | 6,2200 | 6,2200 | 6,2200 | 6,2200 | - |
| 02 feb 2024 | 6,2200 | 6,2200 | 6,2200 | 6,2200 | 6,2200 | - |
| 01 feb 2024 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 31 gen 2024 | 6,3200 | 6,3200 | 6,3200 | 6,3200 | 6,3200 | - |
| 30 gen 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 29 gen 2024 | 6,3900 | 6,3900 | 6,3900 | 6,3900 | 6,3900 | - |
| 26 gen 2024 | 6,3900 | 6,3900 | 6,3900 | 6,3900 | 6,3900 | - |
| 25 gen 2024 | 6,5000 | 6,5000 | 6,3300 | 6,3300 | 6,3300 | 100 |
| 24 gen 2024 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | - |
| 23 gen 2024 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | - |
| 22 gen 2024 | 6,6600 | 6,6600 | 6,6600 | 6,6600 | 6,6600 | - |
| 19 gen 2024 | 6,6600 | 6,6600 | 6,6600 | 6,6600 | 6,6600 | - |
| 18 gen 2024 | 6,7200 | 6,7200 | 6,7200 | 6,7200 | 6,7200 | - |
| 17 gen 2024 | 6,6700 | 6,6700 | 6,6700 | 6,6700 | 6,6700 | - |
| 16 gen 2024 | 6,6700 | 6,6700 | 6,6700 | 6,6700 | 6,6700 | - |
| 15 gen 2024 | 6,6900 | 6,6900 | 6,6900 | 6,6900 | 6,6900 | - |
| 12 gen 2024 | 6,6900 | 6,6900 | 6,6900 | 6,6900 | 6,6900 | - |
| 11 gen 2024 | 6,6400 | 6,6400 | 6,6400 | 6,6400 | 6,6400 | - |
| 10 gen 2024 | 6,6400 | 6,6400 | 6,6400 | 6,6400 | 6,6400 | - |
| 09 gen 2024 | 6,6400 | 6,6400 | 6,6400 | 6,6400 | 6,6400 | - |
| 08 gen 2024 | 6,4400 | 6,4400 | 6,4400 | 6,4400 | 6,4400 | - |
| 05 gen 2024 | 6,4400 | 6,4400 | 6,4400 | 6,4400 | 6,4400 | - |
| 04 gen 2024 | 6,4400 | 6,4400 | 6,4400 | 6,4400 | 6,4400 | - |
| 03 gen 2024 | 6,4400 | 6,4400 | 6,4400 | 6,4400 | 6,4400 | - |
| 02 gen 2024 | 6,4400 | 6,4400 | 6,4400 | 6,4400 | 6,4400 | - |
| 29 dic 2023 | 6,4400 | 6,4400 | 6,4400 | 6,4400 | 6,4400 | - |
| 28 dic 2023 | 6,4400 | 6,4400 | 6,4400 | 6,4400 | 6,4400 | - |
| 27 dic 2023 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | - |
| 22 dic 2023 | 6,4800 | 6,4800 | 6,4800 | 6,4800 | 6,4800 | - |
| *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.