Italia markets open in 2 hours 16 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.973,85 +345,37 (+0,92%) EUR/USD
1,0725 -0,0008 (-0,08%) Bitcoin EUR
59.938,09 -12,52 (-0,02%) CMC Crypto 200
1.388,90 +6,33 (+0,46%)
Swire Properties Limited (SW9.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:34AM 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 | 1,8400 | 1,8500 | 1,8400 | 1,8500 | 1,8500 | - |
| 24 apr 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 23 apr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 22 apr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 19 apr 2024 | 1,7500 | 1,7600 | 1,7500 | 1,7600 | 1,7600 | - |
| 18 apr 2024 | 1,7900 | 1,8600 | 1,7800 | 1,7800 | 1,7800 | 144 |
| 17 apr 2024 | 1,7200 | 1,7600 | 1,7200 | 1,7600 | 1,7600 | 700 |
| 16 apr 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 15 apr 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 12 apr 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 11 apr 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 10 apr 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 09 apr 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 08 apr 2024 | 1,7800 | 1,7900 | 1,7800 | 1,7900 | 1,7900 | - |
| 05 apr 2024 | 1,7700 | 1,7800 | 1,7700 | 1,7800 | 1,7800 | - |
| 04 apr 2024 | 1,7800 | 1,7800 | 1,7700 | 1,7700 | 1,7700 | - |
| 03 apr 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 02 apr 2024 | 1,8100 | 1,8200 | 1,8100 | 1,8200 | 1,8200 | - |
| 02 apr 2024 | 0.72 Dividendo | |||||
| 28 mar 2024 | 1,9100 | 1,9200 | 1,9100 | 1,9200 | 1,2000 | - |
| 27 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,1875 | - |
| 26 mar 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,1625 | - |
| 25 mar 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,1750 | - |
| 22 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,1875 | - |
| 21 mar 2024 | 1,9000 | 1,9100 | 1,9000 | 1,9100 | 1,1938 | - |
| 20 mar 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,1500 | - |
| 19 mar 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,1563 | - |
| 18 mar 2024 | 1,8400 | 1,8500 | 1,8400 | 1,8500 | 1,1563 | - |
| 15 mar 2024 | 1,8900 | 1,9000 | 1,8900 | 1,9000 | 1,1875 | - |
| 14 mar 2024 | 1,8800 | 1,8900 | 1,8800 | 1,8900 | 1,1812 | - |
| 13 mar 2024 | 1,8900 | 1,8900 | 1,8800 | 1,8800 | 1,1750 | - |
| 12 mar 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,1750 | - |
| 11 mar 2024 | 1,8400 | 1,8400 | 1,8300 | 1,8300 | 1,1438 | - |
| 08 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,1250 | - |
| 07 mar 2024 | 1,7800 | 1,7900 | 1,7800 | 1,7900 | 1,1187 | - |
| 06 mar 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,1187 | - |
| 05 mar 2024 | 1,8000 | 1,8100 | 1,8000 | 1,8100 | 1,1312 | - |
| 04 mar 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,1500 | - |
| 01 mar 2024 | 1,8500 | 1,8500 | 1,8400 | 1,8400 | 1,1500 | - |
| 29 feb 2024 | 1,8800 | 1,8800 | 1,8700 | 1,8700 | 1,1688 | - |
| 28 feb 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,1688 | - |
| 27 feb 2024 | 1,8200 | 1,8300 | 1,8200 | 1,8300 | 1,1438 | - |
| 26 feb 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,1375 | - |
| 23 feb 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,1375 | - |
| 22 feb 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,1500 | - |
| 21 feb 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,1625 | - |
| 20 feb 2024 | 1,8000 | 1,8100 | 1,8000 | 1,8100 | 1,1312 | - |
| 19 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,1063 | - |
| 16 feb 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,1187 | - |
| 15 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,0875 | - |
| 14 feb 2024 | 1,7400 | 1,7500 | 1,7400 | 1,7500 | 1,0938 | - |
| 13 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,0875 | - |
| 12 feb 2024 | 1,7400 | 1,8100 | 1,7400 | 1,8100 | 1,1312 | - |
| 09 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,0812 | - |
| 08 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,0875 | - |
| 07 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7400 | 1,0875 | - |
| 06 feb 2024 | 1,7200 | 1,7300 | 1,7200 | 1,7300 | 1,0812 | - |
| 05 feb 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7100 | 1,0688 | - |
| 02 feb 2024 | 1,6800 | 1,7600 | 1,6800 | 1,6900 | 1,0563 | - |
| 01 feb 2024 | 1,6900 | 1,7000 | 1,6900 | 1,7000 | 1,0625 | - |
| 31 gen 2024 | 1,6700 | 1,6900 | 1,6700 | 1,6900 | 1,0563 | - |
| 30 gen 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,0875 | - |
| 29 gen 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,1250 | - |
| 26 gen 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,1438 | - |
| 25 gen 2024 | 1,8200 | 1,8200 | 1,7900 | 1,7900 | 1,1187 | - |
| 24 gen 2024 | 1,7400 | 1,8500 | 1,7400 | 1,7600 | 1,1000 | 4.000 |
| 23 gen 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,0437 | - |
| 22 gen 2024 | 1,6200 | 1,6300 | 1,6200 | 1,6300 | 1,0187 | - |
| 19 gen 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,0688 | - |
| 18 gen 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,0750 | - |
| 17 gen 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,0750 | - |
| 16 gen 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,1375 | - |
| 15 gen 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,1375 | - |
| 12 gen 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,1375 | - |
| 11 gen 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,1250 | - |
| 10 gen 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,1000 | - |
| 09 gen 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,1063 | - |
| 08 gen 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,1000 | - |
| 05 gen 2024 | 1,7800 | 1,7800 | 1,7700 | 1,7700 | 1,1063 | - |
| 04 gen 2024 | 1,7800 | 1,8500 | 1,7800 | 1,8500 | 1,1563 | 2.259 |
| 03 gen 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,0938 | - |
| 02 gen 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,1000 | - |
| 29 dic 2023 | 1,7800 | 1,8700 | 1,7800 | 1,8000 | 1,1250 | - |
| 28 dic 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,1063 | - |
| 27 dic 2023 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,1000 | - |
| 22 dic 2023 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,1000 | - |
| 21 dic 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,1063 | - |
| 20 dic 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,1500 | 1.655 |
| 19 dic 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,1500 | - |
| 18 dic 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,1500 | - |
| 15 dic 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,1563 | - |
| 14 dic 2023 | 1,8100 | 1,8100 | 1,7300 | 1,7300 | 1,0812 | - |
| 13 dic 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,1250 | - |
| 12 dic 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,1500 | - |
| 11 dic 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,1500 | - |
| 08 dic 2023 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,1625 | - |
| 07 dic 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,1563 | - |
| 06 dic 2023 | 1,8100 | 1,8800 | 1,8100 | 1,8800 | 1,1750 | - |
| 05 dic 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,0750 | - |
| 04 dic 2023 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,1000 | - |
| *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.