Italia markets open in 1 hour 7 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.002,25 +373,77 (+0,99%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
60.046,87 +111,30 (+0,19%) CMC Crypto 200
1.389,02 +6,45 (+0,47%)
Stellantis N.V. (STLAM.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 23,30 | 23,59 | 22,76 | 22,89 | 22,89 | 10.823.572 |
| 24 apr 2024 | 23,49 | 23,58 | 23,22 | 23,27 | 23,27 | 9.249.350 |
| 23 apr 2024 | 23,17 | 23,73 | 23,10 | 23,31 | 23,31 | 12.197.084 |
| 22 apr 2024 | 23,08 | 23,32 | 22,58 | 23,14 | 23,14 | 11.791.198 |
| 22 apr 2024 | 1.55 Dividendo | |||||
| 19 apr 2024 | 23,99 | 24,32 | 23,75 | 24,23 | 22,68 | 8.589.822 |
| 18 apr 2024 | 24,36 | 24,36 | 24,08 | 24,35 | 22,79 | 6.855.279 |
| 17 apr 2024 | 24,32 | 24,51 | 24,19 | 24,27 | 22,72 | 5.664.107 |
| 16 apr 2024 | 24,42 | 24,56 | 24,05 | 24,25 | 22,70 | 9.118.960 |
| 15 apr 2024 | 24,67 | 25,44 | 24,64 | 25,00 | 23,40 | 9.469.980 |
| 12 apr 2024 | 25,36 | 25,36 | 24,24 | 24,39 | 22,83 | 9.377.404 |
| 11 apr 2024 | 25,04 | 25,37 | 24,91 | 25,21 | 23,60 | 7.008.730 |
| 10 apr 2024 | 25,34 | 25,55 | 24,92 | 25,23 | 23,62 | 6.806.380 |
| 09 apr 2024 | 24,81 | 25,35 | 24,67 | 25,08 | 23,47 | 7.146.791 |
| 08 apr 2024 | 24,58 | 25,00 | 24,55 | 24,90 | 23,30 | 5.674.371 |
| 05 apr 2024 | 24,50 | 24,72 | 24,34 | 24,60 | 23,03 | 9.693.283 |
| 04 apr 2024 | 25,06 | 25,40 | 24,86 | 25,05 | 23,45 | 7.012.430 |
| 03 apr 2024 | 25,48 | 25,49 | 24,63 | 25,01 | 23,41 | 14.198.715 |
| 02 apr 2024 | 26,30 | 26,41 | 25,42 | 25,48 | 23,85 | 15.323.481 |
| 28 mar 2024 | 26,75 | 26,77 | 26,25 | 26,34 | 24,66 | 7.440.740 |
| 27 mar 2024 | 26,56 | 26,80 | 26,48 | 26,68 | 24,98 | 4.620.908 |
| 26 mar 2024 | 27,19 | 27,35 | 26,35 | 26,58 | 24,88 | 10.367.706 |
| 25 mar 2024 | 26,93 | 27,18 | 26,85 | 27,16 | 25,42 | 6.499.778 |
| 22 mar 2024 | 26,80 | 27,10 | 26,80 | 26,93 | 25,21 | 6.318.450 |
| 21 mar 2024 | 26,99 | 27,19 | 26,89 | 26,92 | 25,19 | 11.374.567 |
| 20 mar 2024 | 26,61 | 26,74 | 26,48 | 26,66 | 24,95 | 6.765.880 |
| 19 mar 2024 | 26,17 | 26,61 | 26,13 | 26,61 | 24,91 | 6.869.381 |
| 18 mar 2024 | 26,18 | 26,50 | 26,13 | 26,15 | 24,48 | 6.669.547 |
| 15 mar 2024 | 25,50 | 26,13 | 25,50 | 26,03 | 24,36 | 16.946.459 |
| 14 mar 2024 | 25,48 | 25,53 | 25,18 | 25,37 | 23,75 | 7.737.145 |
| 13 mar 2024 | 25,81 | 25,97 | 25,41 | 25,43 | 23,81 | 7.650.149 |
| 12 mar 2024 | 25,33 | 25,84 | 25,11 | 25,76 | 24,12 | 10.493.291 |
| 11 mar 2024 | 24,77 | 25,36 | 24,76 | 25,30 | 23,68 | 10.537.917 |
| 08 mar 2024 | 25,14 | 25,25 | 25,06 | 25,10 | 23,50 | 6.583.981 |
| 07 mar 2024 | 24,75 | 25,25 | 24,71 | 25,18 | 23,57 | 9.368.599 |
| 06 mar 2024 | 24,81 | 25,00 | 24,77 | 25,00 | 23,40 | 10.037.443 |
| 05 mar 2024 | 24,48 | 24,77 | 24,34 | 24,73 | 23,15 | 8.072.102 |
| 04 mar 2024 | 24,39 | 24,66 | 24,25 | 24,63 | 23,05 | 6.389.811 |
| 01 mar 2024 | 24,45 | 24,50 | 24,26 | 24,43 | 22,87 | 7.631.742 |
| 29 feb 2024 | 24,35 | 24,37 | 24,13 | 24,14 | 22,59 | 11.063.363 |
| 28 feb 2024 | 24,06 | 24,44 | 23,89 | 24,36 | 22,81 | 9.600.693 |
| 27 feb 2024 | 24,12 | 24,38 | 24,08 | 24,25 | 22,69 | 7.049.915 |
| 26 feb 2024 | 24,65 | 24,72 | 24,07 | 24,31 | 22,75 | 8.443.725 |
| 23 feb 2024 | 24,19 | 24,69 | 24,19 | 24,61 | 23,04 | 9.394.967 |
| 22 feb 2024 | 23,94 | 24,55 | 23,71 | 24,23 | 22,68 | 14.623.406 |
| 21 feb 2024 | 23,55 | 23,67 | 23,41 | 23,54 | 22,03 | 5.523.341 |
| 20 feb 2024 | 23,70 | 23,75 | 23,29 | 23,40 | 21,90 | 7.143.163 |
| 19 feb 2024 | 23,73 | 23,92 | 23,60 | 23,61 | 22,10 | 6.918.154 |
| 16 feb 2024 | 24,30 | 24,47 | 23,75 | 23,77 | 22,25 | 12.409.794 |
| 15 feb 2024 | 22,80 | 23,92 | 22,66 | 23,87 | 22,34 | 26.185.430 |
| 14 feb 2024 | 22,40 | 22,58 | 22,31 | 22,58 | 21,13 | 6.464.782 |
| 13 feb 2024 | 22,70 | 22,81 | 22,36 | 22,39 | 20,96 | 8.037.810 |
| 12 feb 2024 | 22,50 | 22,81 | 22,45 | 22,64 | 21,19 | 9.176.164 |
| 09 feb 2024 | 22,30 | 22,57 | 22,16 | 22,47 | 21,03 | 9.318.870 |
| 08 feb 2024 | 21,90 | 22,32 | 21,83 | 22,14 | 20,72 | 12.290.046 |
| 07 feb 2024 | 21,52 | 22,09 | 21,51 | 21,67 | 20,29 | 12.047.506 |
| 06 feb 2024 | 21,18 | 21,45 | 21,11 | 21,45 | 20,08 | 8.926.137 |
| 05 feb 2024 | 21,34 | 21,44 | 20,83 | 21,08 | 19,73 | 9.651.866 |
| 02 feb 2024 | 20,95 | 21,41 | 20,91 | 21,25 | 19,89 | 11.183.329 |
| 01 feb 2024 | 20,36 | 20,88 | 20,33 | 20,77 | 19,44 | 9.356.392 |
| 31 gen 2024 | 20,26 | 20,56 | 20,19 | 20,50 | 19,18 | 9.144.243 |
| 30 gen 2024 | 19,60 | 20,35 | 19,41 | 20,22 | 18,93 | 13.766.227 |
| 29 gen 2024 | 19,52 | 19,56 | 19,29 | 19,47 | 18,23 | 4.438.527 |
| 26 gen 2024 | 19,40 | 19,61 | 19,32 | 19,52 | 18,28 | 5.641.798 |
| 25 gen 2024 | 19,30 | 19,46 | 19,15 | 19,42 | 18,18 | 7.940.169 |
| 24 gen 2024 | 19,65 | 19,67 | 19,30 | 19,56 | 18,31 | 7.315.196 |
| 23 gen 2024 | 19,73 | 19,80 | 19,24 | 19,57 | 18,31 | 7.828.394 |
| 22 gen 2024 | 19,90 | 20,01 | 19,64 | 19,70 | 18,44 | 5.777.769 |
| 19 gen 2024 | 19,97 | 19,99 | 19,62 | 19,67 | 18,41 | 5.194.364 |
| 18 gen 2024 | 19,63 | 19,95 | 19,49 | 19,84 | 18,57 | 6.361.284 |
| 17 gen 2024 | 19,75 | 19,76 | 19,52 | 19,64 | 18,38 | 8.907.360 |
| 16 gen 2024 | 19,96 | 19,98 | 19,65 | 19,92 | 18,64 | 10.179.530 |
| 15 gen 2024 | 20,17 | 20,31 | 20,11 | 20,14 | 18,85 | 6.731.316 |
| 12 gen 2024 | 20,75 | 20,79 | 20,39 | 20,45 | 19,15 | 6.380.237 |
| 11 gen 2024 | 20,92 | 21,27 | 20,61 | 20,61 | 19,29 | 7.320.207 |
| 10 gen 2024 | 20,51 | 20,84 | 20,50 | 20,78 | 19,45 | 6.468.348 |
| 09 gen 2024 | 20,68 | 20,69 | 20,44 | 20,56 | 19,24 | 4.708.004 |
| 08 gen 2024 | 20,43 | 20,67 | 20,24 | 20,67 | 19,35 | 5.032.487 |
| 05 gen 2024 | 20,33 | 20,66 | 20,20 | 20,51 | 19,20 | 5.771.746 |
| 04 gen 2024 | 20,47 | 20,57 | 20,28 | 20,42 | 19,12 | 6.889.893 |
| 03 gen 2024 | 21,17 | 21,21 | 20,32 | 20,45 | 19,14 | 9.454.107 |
| 02 gen 2024 | 21,27 | 21,50 | 20,89 | 21,17 | 19,82 | 6.555.080 |
| 29 dic 2023 | 21,24 | 21,28 | 21,11 | 21,15 | 19,80 | 3.003.256 |
| 28 dic 2023 | 21,35 | 21,38 | 21,15 | 21,18 | 19,83 | 2.852.288 |
| 27 dic 2023 | 21,36 | 21,36 | 21,16 | 21,23 | 19,87 | 3.307.983 |
| 22 dic 2023 | 21,24 | 21,36 | 21,17 | 21,23 | 19,87 | 3.446.702 |
| 21 dic 2023 | 21,04 | 21,25 | 20,96 | 21,25 | 19,89 | 4.775.381 |
| 20 dic 2023 | 21,35 | 21,40 | 21,07 | 21,24 | 19,88 | 4.630.510 |
| 19 dic 2023 | 21,50 | 21,50 | 20,97 | 21,28 | 19,92 | 7.293.863 |
| 18 dic 2023 | 21,53 | 21,63 | 21,31 | 21,51 | 20,14 | 6.076.076 |
| 15 dic 2023 | 21,42 | 21,90 | 21,42 | 21,55 | 20,17 | 19.511.083 |
| 14 dic 2023 | 21,17 | 21,34 | 21,07 | 21,26 | 19,90 | 11.600.139 |
| 13 dic 2023 | 20,96 | 21,24 | 20,91 | 20,91 | 19,57 | 9.328.850 |
| 12 dic 2023 | 20,99 | 21,23 | 20,96 | 20,97 | 19,63 | 7.923.808 |
| 11 dic 2023 | 21,02 | 21,08 | 20,90 | 21,01 | 19,67 | 6.413.676 |
| 08 dic 2023 | 20,82 | 21,11 | 20,68 | 21,02 | 19,68 | 7.284.531 |
| 07 dic 2023 | 21,00 | 21,19 | 20,78 | 20,92 | 19,58 | 9.131.440 |
| 06 dic 2023 | 20,50 | 21,21 | 20,50 | 21,06 | 19,71 | 17.690.685 |
| 05 dic 2023 | 20,17 | 20,47 | 20,10 | 20,47 | 19,16 | 8.992.854 |
| 04 dic 2023 | 20,10 | 20,34 | 20,03 | 20,31 | 19,01 | 6.866.528 |
| *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.