Italia markets open in 8 hours 11 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0720 +0,0048 (+0,45%) Bitcoin EUR
54.044,21 -2.408,67 (-4,27%) CMC Crypto 200
1.273,33 -65,74 (-4,91%)
Charles Schwab Corp (SWG.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:30PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 69,64 | 69,64 | 69,08 | 69,24 | 69,24 | - |
| 29 apr 2024 | 70,10 | 70,37 | 69,67 | 69,76 | 69,76 | - |
| 26 apr 2024 | 69,78 | 70,19 | 69,51 | 70,19 | 70,19 | - |
| 25 apr 2024 | 70,06 | 70,06 | 69,39 | 69,54 | 69,54 | - |
| 24 apr 2024 | 70,28 | 70,59 | 70,05 | 70,27 | 70,27 | - |
| 23 apr 2024 | 69,73 | 70,33 | 69,59 | 69,98 | 69,98 | - |
| 22 apr 2024 | 69,08 | 70,11 | 69,04 | 70,11 | 70,11 | - |
| 19 apr 2024 | 68,18 | 69,21 | 67,97 | 68,90 | 68,90 | - |
| 18 apr 2024 | 67,97 | 69,06 | 67,87 | 68,55 | 68,55 | - |
| 17 apr 2024 | 68,74 | 68,74 | 68,05 | 68,35 | 68,35 | - |
| 16 apr 2024 | 67,00 | 68,35 | 66,33 | 68,16 | 68,16 | - |
| 15 apr 2024 | 65,93 | 68,54 | 64,14 | 67,17 | 67,17 | - |
| 12 apr 2024 | 66,19 | 66,54 | 65,62 | 65,83 | 65,83 | - |
| 11 apr 2024 | 66,19 | 66,25 | 65,53 | 66,18 | 66,18 | - |
| 10 apr 2024 | 66,62 | 66,90 | 65,39 | 65,97 | 65,97 | - |
| 09 apr 2024 | 66,65 | 66,65 | 65,97 | 66,42 | 66,42 | - |
| 08 apr 2024 | 66,24 | 66,82 | 66,24 | 66,79 | 66,79 | - |
| 05 apr 2024 | 66,01 | 66,38 | 65,76 | 66,22 | 66,22 | - |
| 04 apr 2024 | 65,95 | 66,72 | 65,83 | 66,05 | 66,05 | - |
| 03 apr 2024 | 66,18 | 66,74 | 66,05 | 66,20 | 66,20 | - |
| 02 apr 2024 | 67,43 | 67,48 | 66,04 | 66,04 | 66,04 | - |
| 28 mar 2024 | 66,85 | 67,20 | 66,60 | 67,20 | 67,20 | - |
| 27 mar 2024 | 65,75 | 66,40 | 65,70 | 66,40 | 66,40 | - |
| 26 mar 2024 | 65,80 | 65,85 | 65,55 | 65,60 | 65,60 | - |
| 25 mar 2024 | 66,00 | 66,60 | 65,65 | 65,70 | 65,70 | - |
| 22 mar 2024 | 66,25 | 66,85 | 66,25 | 66,50 | 66,50 | - |
| 21 mar 2024 | 64,05 | 66,20 | 63,85 | 66,20 | 66,20 | - |
| 20 mar 2024 | 62,85 | 63,85 | 62,85 | 63,85 | 63,85 | - |
| 19 mar 2024 | 62,05 | 62,90 | 62,00 | 62,90 | 62,90 | - |
| 18 mar 2024 | 61,60 | 62,10 | 61,45 | 62,00 | 62,00 | - |
| 15 mar 2024 | 61,20 | 62,15 | 61,20 | 61,70 | 61,70 | - |
| 14 mar 2024 | 61,55 | 61,60 | 60,80 | 60,80 | 60,80 | - |
| 13 mar 2024 | 60,85 | 61,55 | 60,85 | 61,15 | 61,15 | - |
| 12 mar 2024 | 61,30 | 61,50 | 60,30 | 61,05 | 61,05 | - |
| 11 mar 2024 | 61,65 | 61,70 | 61,25 | 61,30 | 61,30 | - |
| 08 mar 2024 | 61,55 | 62,95 | 61,55 | 61,65 | 61,65 | - |
| 07 mar 2024 | 62,35 | 62,95 | 62,35 | 62,40 | 62,40 | - |
| 06 mar 2024 | 62,70 | 63,15 | 61,95 | 62,65 | 62,65 | - |
| 05 mar 2024 | 62,15 | 62,90 | 62,15 | 62,55 | 62,55 | - |
| 04 mar 2024 | 61,15 | 62,65 | 61,00 | 62,40 | 62,40 | - |
| 01 mar 2024 | 61,70 | 61,70 | 61,05 | 61,30 | 61,30 | - |
| 29 feb 2024 | 60,55 | 61,75 | 60,35 | 61,75 | 61,75 | - |
| 28 feb 2024 | 60,50 | 60,90 | 60,00 | 60,45 | 60,45 | - |
| 27 feb 2024 | 59,40 | 60,05 | 59,40 | 60,05 | 60,05 | - |
| 26 feb 2024 | 59,50 | 59,90 | 59,30 | 59,40 | 59,40 | - |
| 23 feb 2024 | 59,70 | 60,20 | 59,40 | 59,65 | 59,65 | - |
| 22 feb 2024 | 59,25 | 59,95 | 59,15 | 59,70 | 59,70 | - |
| 21 feb 2024 | 58,75 | 59,20 | 58,45 | 59,05 | 59,05 | - |
| 20 feb 2024 | 59,60 | 59,65 | 58,65 | 58,65 | 58,65 | - |
| 19 feb 2024 | 59,70 | 59,75 | 59,20 | 59,70 | 59,70 | - |
| 16 feb 2024 | 59,95 | 60,15 | 59,45 | 59,65 | 59,65 | - |
| 15 feb 2024 | 58,80 | 60,40 | 58,80 | 60,00 | 60,00 | - |
| 14 feb 2024 | 58,70 | 59,35 | 58,10 | 58,60 | 58,60 | - |
| 13 feb 2024 | 59,80 | 59,85 | 57,65 | 58,30 | 58,30 | - |
| 12 feb 2024 | 58,75 | 60,25 | 58,70 | 59,95 | 59,95 | - |
| 09 feb 2024 | 57,90 | 58,65 | 57,75 | 58,55 | 58,55 | - |
| 08 feb 2024 | 57,65 | 58,35 | 57,65 | 57,95 | 57,95 | - |
| 08 feb 2024 | 0.25 Dividendo | |||||
| 07 feb 2024 | 57,50 | 58,20 | 57,40 | 57,85 | 57,60 | - |
| 06 feb 2024 | 58,00 | 58,35 | 57,40 | 57,55 | 57,30 | - |
| 05 feb 2024 | 58,30 | 58,45 | 57,65 | 58,25 | 58,00 | - |
| 02 feb 2024 | 57,05 | 58,45 | 56,95 | 58,30 | 58,05 | - |
| 01 feb 2024 | 58,35 | 58,50 | 56,50 | 57,05 | 56,80 | - |
| 31 gen 2024 | 59,45 | 59,50 | 58,30 | 58,30 | 58,05 | - |
| 30 gen 2024 | 59,00 | 59,30 | 58,60 | 59,30 | 59,04 | - |
| 29 gen 2024 | 58,70 | 59,20 | 58,70 | 58,80 | 58,55 | - |
| 26 gen 2024 | 58,50 | 59,30 | 58,50 | 58,95 | 58,70 | - |
| 25 gen 2024 | 58,45 | 58,75 | 58,15 | 58,75 | 58,50 | - |
| 24 gen 2024 | 58,90 | 59,25 | 58,35 | 58,35 | 58,10 | - |
| 23 gen 2024 | 58,25 | 59,05 | 58,25 | 59,05 | 58,79 | - |
| 22 gen 2024 | 58,40 | 58,75 | 58,20 | 58,55 | 58,30 | - |
| 19 gen 2024 | 57,60 | 58,45 | 57,15 | 58,45 | 58,20 | - |
| 18 gen 2024 | 58,00 | 58,15 | 57,10 | 57,75 | 57,50 | - |
| 17 gen 2024 | 59,25 | 59,25 | 55,15 | 58,50 | 58,25 | - |
| 16 gen 2024 | 59,45 | 59,45 | 58,75 | 59,10 | 58,84 | - |
| 15 gen 2024 | 59,50 | 59,50 | 59,35 | 59,40 | 59,14 | - |
| 12 gen 2024 | 59,40 | 60,05 | 58,90 | 59,50 | 59,24 | - |
| 11 gen 2024 | 60,00 | 60,15 | 59,30 | 59,45 | 59,19 | - |
| 10 gen 2024 | 61,00 | 61,00 | 59,85 | 59,85 | 59,59 | - |
| 09 gen 2024 | 61,75 | 61,80 | 61,00 | 61,00 | 60,74 | - |
| 08 gen 2024 | 61,05 | 62,00 | 60,95 | 62,00 | 61,73 | - |
| 05 gen 2024 | 61,15 | 61,95 | 60,70 | 61,30 | 61,04 | - |
| 04 gen 2024 | 61,10 | 61,75 | 61,10 | 61,15 | 60,89 | - |
| 03 gen 2024 | 62,55 | 62,90 | 60,85 | 61,50 | 61,23 | - |
| 02 gen 2024 | 62,60 | 62,90 | 61,90 | 62,90 | 62,63 | - |
| 29 dic 2023 | 62,90 | 63,30 | 62,90 | 63,20 | 62,93 | - |
| 28 dic 2023 | 62,30 | 63,00 | 62,15 | 62,95 | 62,68 | - |
| 27 dic 2023 | 62,55 | 62,55 | 62,00 | 62,15 | 61,88 | - |
| 22 dic 2023 | 61,80 | 62,40 | 61,65 | 62,25 | 61,98 | - |
| 21 dic 2023 | 61,50 | 62,00 | 61,20 | 61,95 | 61,68 | - |
| 20 dic 2023 | 63,55 | 63,65 | 61,65 | 61,65 | 61,38 | - |
| 19 dic 2023 | 63,45 | 63,50 | 63,10 | 63,35 | 63,08 | - |
| 18 dic 2023 | 65,10 | 65,25 | 63,50 | 63,50 | 63,23 | - |
| 15 dic 2023 | 64,55 | 65,45 | 64,55 | 65,10 | 64,82 | - |
| 14 dic 2023 | 61,10 | 64,55 | 60,70 | 64,10 | 63,82 | - |
| 13 dic 2023 | 59,80 | 60,80 | 59,45 | 60,80 | 60,54 | - |
| 12 dic 2023 | 59,35 | 59,80 | 59,25 | 59,80 | 59,54 | - |
| 11 dic 2023 | 59,50 | 59,80 | 59,30 | 59,45 | 59,19 | - |
| 08 dic 2023 | 58,35 | 59,60 | 58,30 | 59,60 | 59,34 | - |
| 07 dic 2023 | 58,00 | 58,25 | 57,55 | 58,25 | 58,00 | 40 |
| *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.