Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.121,46 +3.050,21 (+5,54%)
Stabilus SE (STM.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:02AM 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 |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 58,80 | 58,80 | 58,80 | 58,70 | 58,70 | 40 |
| 02 mag 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
| 30 apr 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | - |
| 29 apr 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,50 | - |
| 26 apr 2024 | 57,60 | 57,60 | 57,60 | 57,60 | 57,60 | - |
| 25 apr 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | - |
| 24 apr 2024 | 55,90 | 55,90 | 55,90 | 55,90 | 55,90 | - |
| 23 apr 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,80 | - |
| 22 apr 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,80 | - |
| 19 apr 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,80 | - |
| 18 apr 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,80 | - |
| 17 apr 2024 | 56,40 | 56,40 | 56,40 | 56,40 | 56,40 | - |
| 16 apr 2024 | 56,60 | 56,60 | 56,60 | 56,60 | 56,60 | - |
| 15 apr 2024 | 57,50 | 57,50 | 57,50 | 57,50 | 57,50 | - |
| 12 apr 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
| 11 apr 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
| 10 apr 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,40 | - |
| 09 apr 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,40 | - |
| 08 apr 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,40 | - |
| 05 apr 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,40 | - |
| 04 apr 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,40 | - |
| 03 apr 2024 | 58,90 | 58,90 | 58,90 | 58,90 | 58,90 | - |
| 02 apr 2024 | 58,90 | 58,90 | 58,90 | 58,90 | 58,90 | - |
| 28 mar 2024 | 60,15 | 60,15 | 60,15 | 60,15 | 60,15 | - |
| 27 mar 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
| 26 mar 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
| 25 mar 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
| 22 mar 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
| 21 mar 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
| 20 mar 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
| 19 mar 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
| 18 mar 2024 | 60,15 | 60,15 | 60,15 | 60,15 | 60,15 | - |
| 15 mar 2024 | 60,15 | 60,15 | 60,15 | 60,15 | 60,15 | - |
| 14 mar 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,40 | - |
| 13 mar 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,40 | - |
| 12 mar 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,40 | - |
| 11 mar 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
| 08 mar 2024 | 60,65 | 60,65 | 60,65 | 60,65 | 60,65 | - |
| 07 mar 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
| 06 mar 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
| 05 mar 2024 | 61,10 | 61,10 | 61,10 | 61,10 | 61,10 | - |
| 04 mar 2024 | 61,60 | 61,60 | 61,60 | 61,60 | 61,60 | - |
| 01 mar 2024 | 61,60 | 61,60 | 61,60 | 61,60 | 61,60 | - |
| 29 feb 2024 | 61,95 | 61,95 | 61,95 | 61,95 | 61,95 | - |
| 28 feb 2024 | 61,95 | 61,95 | 61,95 | 61,95 | 61,95 | - |
| 27 feb 2024 | 61,95 | 61,95 | 61,95 | 61,95 | 61,95 | - |
| 26 feb 2024 | 61,95 | 61,95 | 61,95 | 61,95 | 61,95 | - |
| 23 feb 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
| 22 feb 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
| 21 feb 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
| 20 feb 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
| 19 feb 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
| 16 feb 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
| 15 feb 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 61,75 | - |
| 14 feb 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
| 13 feb 2024 | 62,75 | 62,75 | 62,75 | 62,75 | 62,75 | - |
| 12 feb 2024 | 62,75 | 62,75 | 62,75 | 62,75 | 62,75 | - |
| 09 feb 2024 | 62,75 | 62,75 | 62,75 | 62,75 | 62,75 | - |
| 08 feb 2024 | 63,45 | 63,45 | 63,45 | 63,45 | 63,45 | - |
| 08 feb 2024 | 1.75 Dividendo | |||||
| 07 feb 2024 | 66,35 | 66,35 | 66,35 | 66,35 | 64,60 | - |
| 06 feb 2024 | 65,65 | 65,65 | 65,65 | 65,65 | 63,92 | - |
| 05 feb 2024 | 65,45 | 65,45 | 65,45 | 65,45 | 63,72 | - |
| 02 feb 2024 | 65,30 | 65,30 | 65,30 | 65,30 | 63,58 | - |
| 01 feb 2024 | 64,40 | 64,40 | 64,40 | 64,40 | 62,70 | - |
| 31 gen 2024 | 64,00 | 64,00 | 64,00 | 64,00 | 62,31 | - |
| 30 gen 2024 | 63,25 | 63,25 | 63,25 | 63,25 | 61,58 | - |
| 29 gen 2024 | 63,45 | 63,45 | 63,45 | 63,45 | 61,78 | - |
| 26 gen 2024 | 63,45 | 63,45 | 63,45 | 63,45 | 61,78 | - |
| 25 gen 2024 | 65,35 | 65,35 | 65,35 | 65,35 | 63,63 | - |
| 24 gen 2024 | 65,35 | 65,35 | 65,35 | 65,35 | 63,63 | - |
| 23 gen 2024 | 64,70 | 64,70 | 64,70 | 64,70 | 62,99 | - |
| 22 gen 2024 | 63,90 | 63,90 | 63,90 | 63,90 | 62,21 | - |
| 19 gen 2024 | 63,75 | 63,75 | 63,75 | 63,75 | 62,07 | - |
| 18 gen 2024 | 63,75 | 63,75 | 63,75 | 63,75 | 62,07 | - |
| 17 gen 2024 | 64,20 | 64,20 | 64,20 | 64,20 | 62,51 | - |
| 16 gen 2024 | 63,20 | 63,20 | 63,20 | 63,20 | 61,53 | - |
| 15 gen 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 60,46 | - |
| 12 gen 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 60,46 | - |
| 11 gen 2024 | 62,25 | 62,25 | 62,25 | 62,25 | 60,61 | - |
| 10 gen 2024 | 62,25 | 62,25 | 62,25 | 62,25 | 60,61 | - |
| 09 gen 2024 | 61,85 | 61,85 | 61,85 | 61,85 | 60,22 | - |
| 08 gen 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 60,12 | - |
| 05 gen 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 60,41 | - |
| 04 gen 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 60,41 | - |
| 03 gen 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 60,41 | - |
| 02 gen 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 60,41 | - |
| 29 dic 2023 | 62,85 | 62,85 | 62,05 | 62,05 | 60,41 | - |
| 28 dic 2023 | 62,90 | 62,90 | 62,90 | 62,90 | 61,24 | - |
| 27 dic 2023 | 62,90 | 62,90 | 62,90 | 62,90 | 61,24 | - |
| 22 dic 2023 | 62,15 | 62,15 | 62,15 | 62,15 | 60,51 | - |
| 21 dic 2023 | 61,30 | 61,30 | 61,30 | 61,30 | 59,68 | - |
| 20 dic 2023 | 60,15 | 60,15 | 60,15 | 60,15 | 58,56 | - |
| 19 dic 2023 | 60,15 | 60,15 | 60,15 | 60,15 | 58,56 | - |
| 18 dic 2023 | 60,15 | 60,15 | 60,15 | 60,15 | 58,56 | - |
| 15 dic 2023 | 58,90 | 58,90 | 58,90 | 58,90 | 57,35 | - |
| 14 dic 2023 | 57,95 | 57,95 | 57,95 | 57,95 | 56,42 | - |
| 13 dic 2023 | 57,95 | 57,95 | 57,95 | 57,95 | 56,42 | - |
| 12 dic 2023 | 58,75 | 58,75 | 58,75 | 58,75 | 57,20 | - |
| 11 dic 2023 | 58,75 | 58,75 | 58,75 | 58,75 | 57,20 | - |
| *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.