Italia markets open in 8 hours 43 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
54.008,36 -2.285,37 (-4,06%) CMC Crypto 200
1.271,29 -67,77 (-5,06%)
Salzgitter AG (SZG.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM 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 | 24,88 | 24,94 | 24,14 | 24,20 | 24,20 | 61.235 |
| 29 apr 2024 | 24,04 | 24,80 | 23,92 | 24,80 | 24,80 | 78.051 |
| 26 apr 2024 | 23,00 | 24,36 | 23,00 | 24,02 | 24,02 | 105.311 |
| 25 apr 2024 | 23,12 | 23,24 | 22,66 | 22,82 | 22,82 | 51.621 |
| 24 apr 2024 | 23,26 | 23,50 | 23,02 | 23,14 | 23,14 | 58.979 |
| 23 apr 2024 | 23,60 | 23,60 | 22,98 | 23,10 | 23,10 | 57.078 |
| 22 apr 2024 | 23,42 | 23,92 | 23,16 | 23,64 | 23,64 | 61.722 |
| 19 apr 2024 | 23,08 | 23,34 | 22,92 | 23,34 | 23,34 | 54.171 |
| 18 apr 2024 | 23,20 | 23,46 | 22,70 | 23,32 | 23,32 | 65.548 |
| 17 apr 2024 | 23,08 | 23,62 | 22,82 | 23,02 | 23,02 | 61.436 |
| 16 apr 2024 | 24,24 | 24,24 | 22,70 | 23,18 | 23,18 | 191.977 |
| 15 apr 2024 | 25,10 | 25,30 | 24,78 | 24,84 | 24,84 | 39.490 |
| 12 apr 2024 | 26,00 | 26,70 | 25,14 | 25,20 | 25,20 | 97.580 |
| 11 apr 2024 | 25,16 | 25,74 | 24,94 | 25,14 | 25,14 | 75.728 |
| 10 apr 2024 | 25,40 | 26,64 | 25,04 | 25,04 | 25,04 | 134.466 |
| 09 apr 2024 | 24,52 | 25,40 | 24,52 | 25,10 | 25,10 | 67.271 |
| 08 apr 2024 | 24,30 | 24,62 | 24,20 | 24,48 | 24,48 | 39.429 |
| 05 apr 2024 | 24,60 | 24,90 | 24,18 | 24,18 | 24,18 | 77.641 |
| 04 apr 2024 | 24,60 | 25,12 | 24,46 | 25,12 | 25,12 | 49.770 |
| 03 apr 2024 | 24,28 | 24,60 | 23,94 | 24,60 | 24,60 | 40.887 |
| 02 apr 2024 | 24,38 | 24,90 | 24,08 | 24,24 | 24,24 | 42.502 |
| 28 mar 2024 | 24,30 | 24,30 | 23,82 | 24,20 | 24,20 | 46.870 |
| 27 mar 2024 | 23,64 | 24,28 | 23,56 | 24,18 | 24,18 | 40.547 |
| 26 mar 2024 | 23,44 | 23,80 | 23,24 | 23,74 | 23,74 | 34.042 |
| 25 mar 2024 | 23,72 | 23,72 | 23,40 | 23,60 | 23,60 | 48.049 |
| 22 mar 2024 | 23,72 | 24,18 | 23,70 | 23,72 | 23,72 | 43.977 |
| 21 mar 2024 | 23,92 | 24,18 | 23,36 | 23,58 | 23,58 | 63.736 |
| 20 mar 2024 | 22,78 | 23,46 | 22,60 | 23,44 | 23,44 | 78.201 |
| 19 mar 2024 | 22,88 | 23,02 | 22,42 | 22,84 | 22,84 | 74.766 |
| 18 mar 2024 | 23,60 | 23,82 | 22,96 | 23,06 | 23,06 | 93.947 |
| 15 mar 2024 | 23,82 | 24,26 | 22,70 | 23,64 | 23,64 | 184.234 |
| 14 mar 2024 | 24,14 | 24,14 | 23,62 | 23,74 | 23,74 | 49.470 |
| 13 mar 2024 | 23,78 | 24,08 | 23,50 | 23,98 | 23,98 | 29.989 |
| 12 mar 2024 | 23,28 | 24,08 | 23,28 | 23,94 | 23,94 | 47.756 |
| 11 mar 2024 | 23,20 | 23,36 | 22,96 | 23,36 | 23,36 | 28.316 |
| 08 mar 2024 | 23,60 | 23,86 | 23,34 | 23,36 | 23,36 | 33.728 |
| 07 mar 2024 | 23,06 | 23,84 | 22,86 | 23,56 | 23,56 | 37.150 |
| 06 mar 2024 | 23,04 | 23,54 | 23,00 | 23,02 | 23,02 | 38.365 |
| 05 mar 2024 | 23,24 | 23,34 | 23,00 | 23,04 | 23,04 | 43.280 |
| 04 mar 2024 | 23,66 | 23,72 | 23,28 | 23,52 | 23,52 | 28.322 |
| 01 mar 2024 | 23,92 | 23,92 | 23,64 | 23,80 | 23,80 | 16.908 |
| 29 feb 2024 | 23,78 | 23,94 | 23,50 | 23,70 | 23,70 | 48.068 |
| 28 feb 2024 | 24,42 | 24,58 | 23,86 | 23,94 | 23,94 | 47.860 |
| 27 feb 2024 | 24,02 | 24,50 | 24,02 | 24,40 | 24,40 | 24.514 |
| 26 feb 2024 | 24,34 | 24,34 | 23,92 | 24,08 | 24,08 | 45.474 |
| 23 feb 2024 | 24,28 | 24,44 | 24,08 | 24,36 | 24,36 | 21.844 |
| 22 feb 2024 | 24,78 | 24,94 | 24,30 | 24,34 | 24,34 | 31.544 |
| 21 feb 2024 | 24,64 | 24,82 | 24,14 | 24,32 | 24,32 | 40.260 |
| 20 feb 2024 | 24,98 | 24,98 | 24,32 | 24,60 | 24,60 | 39.589 |
| 19 feb 2024 | 25,32 | 25,34 | 24,56 | 24,76 | 24,76 | 49.759 |
| 16 feb 2024 | 25,50 | 26,16 | 25,50 | 25,52 | 25,52 | 51.740 |
| 15 feb 2024 | 25,24 | 25,40 | 24,92 | 25,22 | 25,22 | 29.426 |
| 14 feb 2024 | 25,40 | 25,50 | 24,80 | 24,94 | 24,94 | 75.076 |
| 13 feb 2024 | 25,98 | 26,06 | 25,28 | 25,48 | 25,48 | 46.787 |
| 12 feb 2024 | 25,80 | 26,32 | 25,80 | 26,14 | 26,14 | 25.571 |
| 09 feb 2024 | 25,88 | 25,88 | 25,40 | 25,68 | 25,68 | 33.582 |
| 08 feb 2024 | 25,30 | 26,26 | 25,30 | 26,02 | 26,02 | 63.889 |
| 07 feb 2024 | 26,36 | 26,44 | 25,06 | 25,12 | 25,12 | 70.766 |
| 06 feb 2024 | 25,92 | 26,56 | 25,56 | 26,22 | 26,22 | 105.628 |
| 05 feb 2024 | 25,80 | 25,92 | 25,10 | 25,14 | 25,14 | 30.486 |
| 02 feb 2024 | 25,86 | 26,38 | 25,70 | 25,86 | 25,86 | 26.432 |
| 01 feb 2024 | 25,78 | 25,98 | 25,36 | 25,66 | 25,66 | 29.871 |
| 31 gen 2024 | 26,28 | 26,28 | 25,86 | 25,98 | 25,98 | 59.656 |
| 30 gen 2024 | 26,38 | 26,38 | 25,66 | 26,10 | 26,10 | 41.946 |
| 29 gen 2024 | 26,58 | 26,58 | 26,00 | 26,18 | 26,18 | 15.686 |
| 26 gen 2024 | 26,02 | 26,46 | 25,84 | 26,40 | 26,40 | 25.618 |
| 25 gen 2024 | 26,08 | 26,54 | 26,00 | 26,04 | 26,04 | 37.560 |
| 24 gen 2024 | 26,02 | 26,52 | 26,02 | 26,28 | 26,28 | 50.762 |
| 23 gen 2024 | 25,36 | 26,16 | 25,36 | 25,82 | 25,82 | 53.090 |
| 22 gen 2024 | 25,18 | 25,46 | 24,52 | 25,06 | 25,06 | 100.277 |
| 19 gen 2024 | 25,76 | 25,94 | 25,00 | 25,04 | 25,04 | 45.624 |
| 18 gen 2024 | 25,10 | 25,92 | 25,04 | 25,68 | 25,68 | 51.378 |
| 17 gen 2024 | 24,60 | 25,00 | 24,42 | 24,96 | 24,96 | 63.757 |
| 16 gen 2024 | 24,90 | 25,26 | 24,70 | 25,10 | 25,10 | 43.193 |
| 15 gen 2024 | 25,60 | 25,64 | 25,12 | 25,12 | 25,12 | 51.611 |
| 12 gen 2024 | 25,80 | 25,86 | 25,22 | 25,56 | 25,56 | 35.380 |
| 11 gen 2024 | 26,00 | 26,20 | 25,38 | 25,42 | 25,42 | 52.277 |
| 10 gen 2024 | 26,56 | 26,56 | 25,86 | 25,90 | 25,90 | 62.863 |
| 09 gen 2024 | 27,18 | 27,18 | 26,44 | 26,56 | 26,56 | 43.976 |
| 08 gen 2024 | 26,78 | 26,92 | 26,28 | 26,92 | 26,92 | 38.517 |
| 05 gen 2024 | 27,26 | 27,26 | 26,34 | 26,96 | 26,96 | 39.510 |
| 04 gen 2024 | 26,96 | 27,30 | 26,82 | 27,08 | 27,08 | 26.050 |
| 03 gen 2024 | 27,64 | 27,82 | 26,72 | 27,14 | 27,14 | 53.184 |
| 02 gen 2024 | 27,98 | 28,34 | 27,58 | 27,70 | 27,70 | 30.934 |
| 29 dic 2023 | 28,18 | 28,36 | 28,00 | 28,00 | 28,00 | 17.979 |
| 28 dic 2023 | 29,14 | 29,14 | 28,06 | 28,12 | 28,12 | 37.040 |
| 27 dic 2023 | 29,04 | 29,36 | 28,84 | 28,92 | 28,92 | 28.612 |
| 22 dic 2023 | 29,04 | 29,34 | 28,70 | 28,82 | 28,82 | 68.323 |
| 21 dic 2023 | 29,12 | 29,42 | 28,48 | 29,24 | 29,24 | 65.877 |
| 20 dic 2023 | 29,02 | 29,54 | 28,98 | 29,34 | 29,34 | 31.375 |
| 19 dic 2023 | 28,98 | 29,24 | 28,98 | 29,16 | 29,16 | 22.182 |
| 18 dic 2023 | 28,36 | 29,40 | 28,24 | 29,16 | 29,16 | 71.260 |
| 15 dic 2023 | 28,48 | 29,28 | 28,48 | 28,70 | 28,70 | 98.617 |
| 14 dic 2023 | 26,86 | 28,60 | 26,86 | 28,20 | 28,20 | 134.039 |
| 13 dic 2023 | 26,22 | 26,74 | 26,06 | 26,12 | 26,12 | 112.641 |
| 12 dic 2023 | 26,74 | 27,18 | 25,66 | 26,30 | 26,30 | 98.731 |
| 11 dic 2023 | 27,00 | 27,00 | 26,64 | 26,94 | 26,94 | 26.490 |
| 08 dic 2023 | 26,96 | 27,18 | 26,56 | 27,00 | 27,00 | 20.209 |
| 07 dic 2023 | 27,20 | 27,20 | 26,80 | 26,90 | 26,90 | 39.050 |
| 06 dic 2023 | 27,32 | 27,56 | 27,04 | 27,32 | 27,32 | 38.277 |
| *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.