Italia markets close in 4 hours 58 minutes
FTSE MIB
34.878,94 -519,88 (-1,47%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
39.069,68 +282,30 (+0,73%) Petrolio
79,87 -0,19 (-0,24%) Bitcoin EUR
61.732,16 -159,91 (-0,26%)
Charles Schwab Corp (SWG.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:10AM CEST. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 72,06 | 72,06 | 72,06 | 72,06 | 72,06 | 121 |
| 17 mag 2024 | 71,46 | 71,46 | 71,46 | 71,46 | 71,46 | - |
| 16 mag 2024 | 71,96 | 71,96 | 71,96 | 71,96 | 71,96 | - |
| 15 mag 2024 | 70,86 | 70,86 | 70,86 | 70,86 | 70,86 | - |
| 14 mag 2024 | 68,91 | 71,16 | 68,91 | 71,16 | 71,16 | 121 |
| 13 mag 2024 | 70,31 | 70,31 | 70,31 | 70,31 | 70,31 | - |
| 10 mag 2024 | 69,90 | 69,90 | 69,90 | 69,90 | 69,90 | - |
| 09 mag 2024 | 70,45 | 70,45 | 69,99 | 69,99 | 69,99 | - |
| 09 mag 2024 | 0.25 Dividendo | |||||
| 08 mag 2024 | 69,98 | 69,98 | 69,98 | 69,98 | 69,73 | - |
| 07 mag 2024 | 71,11 | 71,11 | 71,11 | 71,11 | 70,86 | - |
| 06 mag 2024 | 70,39 | 70,39 | 70,39 | 70,39 | 70,14 | - |
| 03 mag 2024 | 70,24 | 70,24 | 70,24 | 70,24 | 69,99 | - |
| 02 mag 2024 | 69,20 | 69,20 | 69,20 | 69,20 | 68,95 | - |
| 30 apr 2024 | 69,29 | 69,29 | 69,29 | 69,29 | 69,04 | - |
| 29 apr 2024 | 69,74 | 69,74 | 69,74 | 69,74 | 69,49 | - |
| 26 apr 2024 | 69,44 | 69,44 | 69,44 | 69,44 | 69,19 | - |
| 25 apr 2024 | 69,71 | 69,71 | 69,71 | 69,71 | 69,46 | - |
| 24 apr 2024 | 69,92 | 69,92 | 69,92 | 69,92 | 69,67 | - |
| 23 apr 2024 | 69,37 | 69,37 | 69,37 | 69,37 | 69,12 | - |
| 22 apr 2024 | 68,68 | 68,68 | 68,68 | 68,68 | 68,43 | - |
| 19 apr 2024 | 67,82 | 67,82 | 67,82 | 67,82 | 67,58 | - |
| 18 apr 2024 | 67,64 | 67,64 | 67,64 | 67,64 | 67,40 | - |
| 17 apr 2024 | 68,46 | 68,46 | 68,46 | 68,46 | 68,22 | - |
| 16 apr 2024 | 66,58 | 66,58 | 66,58 | 66,58 | 66,34 | - |
| 15 apr 2024 | 65,62 | 65,62 | 65,62 | 65,62 | 65,39 | - |
| 12 apr 2024 | 65,86 | 65,86 | 65,86 | 65,86 | 65,62 | - |
| 11 apr 2024 | 65,83 | 65,83 | 65,83 | 65,83 | 65,59 | - |
| 10 apr 2024 | 66,27 | 66,27 | 66,27 | 66,27 | 66,03 | - |
| 09 apr 2024 | 66,30 | 66,30 | 66,30 | 66,30 | 66,06 | - |
| 08 apr 2024 | 65,97 | 65,97 | 65,97 | 65,97 | 65,73 | - |
| 05 apr 2024 | 65,68 | 65,68 | 65,68 | 65,68 | 65,45 | - |
| 04 apr 2024 | 65,60 | 65,60 | 65,60 | 65,60 | 65,37 | - |
| 03 apr 2024 | 65,85 | 65,85 | 65,85 | 65,85 | 65,61 | - |
| 02 apr 2024 | 67,05 | 67,05 | 67,05 | 67,05 | 66,81 | - |
| 28 mar 2024 | 66,65 | 66,65 | 66,65 | 66,65 | 66,41 | - |
| 27 mar 2024 | 65,60 | 65,60 | 65,60 | 65,60 | 65,37 | - |
| 26 mar 2024 | 65,65 | 65,65 | 65,65 | 65,65 | 65,42 | - |
| 25 mar 2024 | 65,65 | 65,65 | 65,65 | 65,65 | 65,42 | - |
| 22 mar 2024 | 65,90 | 65,90 | 65,90 | 65,90 | 65,66 | - |
| 21 mar 2024 | 63,85 | 63,85 | 63,85 | 63,85 | 63,62 | - |
| 20 mar 2024 | 62,75 | 62,75 | 62,75 | 62,75 | 62,53 | - |
| 19 mar 2024 | 61,85 | 61,85 | 61,85 | 61,85 | 61,63 | - |
| 18 mar 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,33 | - |
| 15 mar 2024 | 61,10 | 61,10 | 61,10 | 61,10 | 60,88 | - |
| 14 mar 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,18 | - |
| 13 mar 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,48 | - |
| 12 mar 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 60,93 | - |
| 11 mar 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,18 | - |
| 08 mar 2024 | 61,25 | 61,25 | 61,25 | 61,25 | 61,03 | - |
| 07 mar 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 61,83 | - |
| 06 mar 2024 | 62,35 | 62,35 | 62,35 | 62,35 | 62,13 | - |
| 05 mar 2024 | 61,85 | 61,85 | 61,85 | 61,85 | 61,63 | - |
| 04 mar 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,63 | - |
| 01 mar 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,23 | - |
| 29 feb 2024 | 60,20 | 60,20 | 60,20 | 60,20 | 59,98 | - |
| 28 feb 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 60,13 | - |
| 27 feb 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 58,99 | - |
| 26 feb 2024 | 59,15 | 59,15 | 59,15 | 59,15 | 58,94 | - |
| 23 feb 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 59,19 | - |
| 22 feb 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 58,79 | - |
| 21 feb 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,24 | - |
| 20 feb 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 59,09 | - |
| 19 feb 2024 | 59,45 | 59,45 | 59,45 | 59,45 | 59,24 | - |
| 16 feb 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,44 | - |
| 15 feb 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,29 | - |
| 14 feb 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,19 | - |
| 13 feb 2024 | 59,50 | 59,50 | 59,50 | 59,50 | 59,29 | - |
| 12 feb 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,24 | - |
| 09 feb 2024 | 57,60 | 57,60 | 57,60 | 57,60 | 57,39 | - |
| 08 feb 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,15 | - |
| 08 feb 2024 | 0.25 Dividendo | |||||
| 07 feb 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 56,75 | - |
| 06 feb 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,19 | - |
| 05 feb 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 57,54 | - |
| 02 feb 2024 | 56,75 | 56,75 | 56,75 | 56,75 | 56,30 | - |
| 01 feb 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 57,54 | - |
| 31 gen 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 58,63 | - |
| 30 gen 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,23 | - |
| 29 gen 2024 | 58,35 | 58,35 | 58,35 | 58,35 | 57,89 | - |
| 26 gen 2024 | 58,25 | 58,25 | 58,25 | 58,25 | 57,79 | - |
| 25 gen 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 57,69 | - |
| 24 gen 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,09 | - |
| 23 gen 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 57,54 | - |
| 22 gen 2024 | 58,10 | 58,10 | 58,10 | 58,10 | 57,64 | - |
| 19 gen 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 56,85 | - |
| 18 gen 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,24 | - |
| 17 gen 2024 | 58,95 | 58,95 | 58,95 | 58,95 | 58,48 | - |
| 16 gen 2024 | 59,15 | 59,15 | 59,15 | 59,15 | 58,68 | - |
| 15 gen 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 58,63 | - |
| 12 gen 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 58,63 | - |
| 11 gen 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 59,23 | - |
| 10 gen 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,22 | - |
| 09 gen 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 60,96 | - |
| 08 gen 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,22 | - |
| 05 gen 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,37 | - |
| 04 gen 2024 | 60,75 | 60,75 | 60,75 | 60,75 | 60,27 | - |
| 03 gen 2024 | 62,25 | 62,25 | 62,25 | 62,25 | 61,76 | - |
| 02 gen 2024 | 62,25 | 62,25 | 62,25 | 62,25 | 61,76 | - |
| 29 dic 2023 | 62,55 | 63,00 | 62,55 | 63,00 | 62,50 | - |
| *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.