Italia markets open in 44 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.759,52 +523,45 (+1,37%) EUR/USD
1,0761 -0,0013 (-0,12%) Bitcoin EUR
59.036,54 -802,83 (-1,34%) CMC Crypto 200
1.366,26 +1,13 (+0,08%)
abrdn PLC (T3V2.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 07:32PM CEST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 3.160 |
| 03 mag 2024 | 1,7500 | 1,8100 | 1,7500 | 1,8100 | 1,8100 | - |
| 02 mag 2024 | 1,6500 | 1,7400 | 1,6500 | 1,7400 | 1,7400 | - |
| 30 apr 2024 | 1,7200 | 1,7300 | 1,7100 | 1,7100 | 1,7100 | - |
| 29 apr 2024 | 1,6900 | 1,7200 | 1,6900 | 1,7100 | 1,7100 | - |
| 26 apr 2024 | 1,6200 | 1,7000 | 1,6200 | 1,6800 | 1,6800 | - |
| 25 apr 2024 | 1,6200 | 1,6600 | 1,6100 | 1,6400 | 1,6400 | - |
| 24 apr 2024 | 1,6200 | 1,6500 | 1,6100 | 1,6200 | 1,6200 | - |
| 23 apr 2024 | 1,5900 | 1,6100 | 1,5900 | 1,6100 | 1,6100 | - |
| 22 apr 2024 | 1,6200 | 1,6200 | 1,5800 | 1,5800 | 1,5800 | 3.160 |
| 19 apr 2024 | 1,5800 | 1,6000 | 1,5800 | 1,5900 | 1,5900 | - |
| 18 apr 2024 | 1,5800 | 1,6300 | 1,5800 | 1,6000 | 1,6000 | - |
| 17 apr 2024 | 1,6000 | 1,6200 | 1,6000 | 1,6100 | 1,6100 | - |
| 16 apr 2024 | 1,6200 | 1,6200 | 1,6000 | 1,6000 | 1,6000 | - |
| 15 apr 2024 | 1,6300 | 1,6500 | 1,6300 | 1,6400 | 1,6400 | - |
| 12 apr 2024 | 1,6600 | 1,6600 | 1,6200 | 1,6200 | 1,6200 | - |
| 11 apr 2024 | 1,6400 | 1,6500 | 1,6200 | 1,6500 | 1,6500 | - |
| 10 apr 2024 | 1,6700 | 1,6800 | 1,6400 | 1,6400 | 1,6400 | - |
| 09 apr 2024 | 1,6400 | 1,6700 | 1,6400 | 1,6600 | 1,6600 | - |
| 08 apr 2024 | 1,6300 | 1,6500 | 1,6300 | 1,6500 | 1,6500 | - |
| 05 apr 2024 | 1,6300 | 1,6400 | 1,6100 | 1,6400 | 1,6400 | - |
| 04 apr 2024 | 1,7200 | 1,7200 | 1,6400 | 1,6400 | 1,6400 | - |
| 03 apr 2024 | 1,6200 | 1,6900 | 1,6200 | 1,6900 | 1,6900 | - |
| 02 apr 2024 | 1,6300 | 1,6700 | 1,6200 | 1,6200 | 1,6200 | - |
| 28 mar 2024 | 1,6700 | 1,6700 | 1,6300 | 1,6400 | 1,6400 | - |
| 27 mar 2024 | 1,6800 | 1,6800 | 1,6500 | 1,6700 | 1,6700 | - |
| 26 mar 2024 | 1,7000 | 1,7000 | 1,6600 | 1,6800 | 1,6800 | - |
| 25 mar 2024 | 1,7000 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | - |
| 22 mar 2024 | 1,6900 | 1,7100 | 1,6900 | 1,7000 | 1,7000 | - |
| 21 mar 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7000 | 1,7000 | - |
| 20 mar 2024 | 1,6700 | 1,6800 | 1,6500 | 1,6800 | 1,6800 | - |
| 19 mar 2024 | 1,6300 | 1,6500 | 1,6200 | 1,6400 | 1,6400 | - |
| 18 mar 2024 | 1,6300 | 1,6300 | 1,6100 | 1,6300 | 1,6300 | - |
| 15 mar 2024 | 1,6700 | 1,6700 | 1,6300 | 1,6300 | 1,6300 | - |
| 14 mar 2024 | 1,7100 | 1,7100 | 1,6400 | 1,6600 | 1,6600 | 3.660 |
| 14 mar 2024 | 0.073 Dividendo | |||||
| 13 mar 2024 | 1,8300 | 1,8300 | 1,7500 | 1,7500 | 1,6770 | - |
| 12 mar 2024 | 1,8000 | 1,8200 | 1,7800 | 1,8200 | 1,7441 | - |
| 11 mar 2024 | 1,8000 | 1,8000 | 1,7800 | 1,7900 | 1,7153 | - |
| 08 mar 2024 | 1,7900 | 1,8100 | 1,7800 | 1,7900 | 1,7153 | - |
| 07 mar 2024 | 1,8100 | 1,8100 | 1,7700 | 1,7900 | 1,7153 | - |
| 06 mar 2024 | 1,7700 | 1,7900 | 1,7700 | 1,7900 | 1,7153 | - |
| 05 mar 2024 | 1,7800 | 1,7800 | 1,7700 | 1,7700 | 1,6962 | - |
| 04 mar 2024 | 1,8400 | 1,8400 | 1,7800 | 1,7900 | 1,7153 | - |
| 01 mar 2024 | 1,8200 | 1,8400 | 1,8100 | 1,8400 | 1,7632 | - |
| 29 feb 2024 | 1,8000 | 1,8200 | 1,8000 | 1,8100 | 1,7345 | - |
| 28 feb 2024 | 1,8500 | 1,8500 | 1,7900 | 1,7900 | 1,7153 | - |
| 27 feb 2024 | 1,9000 | 1,9600 | 1,8000 | 1,8400 | 1,7632 | - |
| 26 feb 2024 | 1,9100 | 1,9100 | 1,8800 | 1,8800 | 1,8016 | - |
| 23 feb 2024 | 1,9200 | 1,9200 | 1,9000 | 1,9100 | 1,8303 | - |
| 22 feb 2024 | 1,9200 | 1,9200 | 1,9100 | 1,9100 | 1,8303 | - |
| 21 feb 2024 | 1,8700 | 1,9000 | 1,8700 | 1,9000 | 1,8207 | - |
| 20 feb 2024 | 1,8700 | 1,8700 | 1,8500 | 1,8600 | 1,7824 | - |
| 19 feb 2024 | 1,9200 | 1,9200 | 1,8700 | 1,8700 | 1,7920 | - |
| 16 feb 2024 | 1,9200 | 1,9200 | 1,9100 | 1,9200 | 1,8399 | - |
| 15 feb 2024 | 1,9000 | 1,9100 | 1,8800 | 1,9100 | 1,8303 | - |
| 14 feb 2024 | 1,8900 | 1,8900 | 1,8700 | 1,8800 | 1,8016 | - |
| 13 feb 2024 | 1,9300 | 1,9300 | 1,8600 | 1,8900 | 1,8112 | - |
| 12 feb 2024 | 1,8900 | 1,9300 | 1,8900 | 1,9200 | 1,8399 | - |
| 09 feb 2024 | 1,9100 | 1,9100 | 1,8800 | 1,8900 | 1,8112 | - |
| 08 feb 2024 | 1,9200 | 1,9200 | 1,8800 | 1,9000 | 1,8207 | - |
| 07 feb 2024 | 1,9400 | 1,9400 | 1,9200 | 1,9200 | 1,8399 | - |
| 06 feb 2024 | 1,9200 | 1,9400 | 1,9100 | 1,9400 | 1,8591 | - |
| 05 feb 2024 | 1,9500 | 1,9500 | 1,9100 | 1,9100 | 1,8303 | - |
| 02 feb 2024 | 1,9600 | 1,9800 | 1,9500 | 1,9500 | 1,8687 | - |
| 01 feb 2024 | 1,9700 | 1,9800 | 1,9400 | 1,9400 | 1,8591 | - |
| 31 gen 2024 | 1,9800 | 1,9900 | 1,9800 | 1,9800 | 1,8974 | - |
| 30 gen 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9700 | 1,8878 | - |
| 29 gen 2024 | 2,0400 | 2,0400 | 1,9800 | 1,9900 | 1,9070 | - |
| 26 gen 2024 | 2,0200 | 2,0400 | 2,0000 | 2,0400 | 1,9549 | - |
| 25 gen 2024 | 2,0400 | 2,0400 | 1,9800 | 1,9900 | 1,9070 | - |
| 24 gen 2024 | 2,0200 | 2,0600 | 1,9500 | 2,0400 | 1,9549 | - |
| 23 gen 2024 | 2,0800 | 2,0800 | 2,0000 | 2,0000 | 1,9166 | - |
| 22 gen 2024 | 2,0800 | 2,0800 | 2,0200 | 2,0600 | 1,9741 | - |
| 19 gen 2024 | 2,0800 | 2,0800 | 2,0600 | 2,0800 | 1,9932 | - |
| 18 gen 2024 | 2,0000 | 2,0800 | 2,0000 | 2,0800 | 1,9932 | - |
| 17 gen 2024 | 2,0000 | 2,0000 | 1,9900 | 2,0000 | 1,9166 | - |
| 16 gen 2024 | 1,9600 | 2,0200 | 1,9600 | 2,0200 | 1,9357 | - |
| 15 gen 2024 | 1,9800 | 1,9800 | 1,9600 | 1,9700 | 1,8878 | - |
| 12 gen 2024 | 1,9800 | 1,9900 | 1,9700 | 1,9700 | 1,8878 | - |
| 11 gen 2024 | 1,9900 | 1,9900 | 1,9700 | 1,9700 | 1,8878 | - |
| 10 gen 2024 | 1,9600 | 1,9800 | 1,9600 | 1,9800 | 1,8974 | - |
| 09 gen 2024 | 2,0200 | 2,0200 | 1,9700 | 1,9700 | 1,8878 | - |
| 08 gen 2024 | 1,9700 | 2,0200 | 1,9700 | 2,0200 | 1,9357 | 4.000 |
| 05 gen 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9700 | 1,8878 | - |
| 04 gen 2024 | 1,9800 | 2,0000 | 1,9800 | 2,0000 | 1,9166 | - |
| 03 gen 2024 | 1,9900 | 2,0000 | 1,9800 | 1,9900 | 1,9070 | - |
| 02 gen 2024 | 2,0400 | 2,0600 | 2,0000 | 2,0200 | 1,9357 | - |
| 29 dic 2023 | 2,0600 | 2,0600 | 2,0400 | 2,0400 | 1,9549 | - |
| 28 dic 2023 | 2,0800 | 2,0800 | 2,0400 | 2,0600 | 1,9741 | - |
| 27 dic 2023 | 2,0800 | 2,0800 | 2,0600 | 2,0800 | 1,9932 | - |
| 22 dic 2023 | 2,0600 | 2,0800 | 2,0600 | 2,0800 | 1,9932 | - |
| 21 dic 2023 | 2,1200 | 2,1200 | 2,0800 | 2,0800 | 1,9932 | - |
| 20 dic 2023 | 2,1000 | 2,1200 | 2,1000 | 2,1200 | 2,0316 | - |
| 19 dic 2023 | 2,1000 | 2,1400 | 2,1000 | 2,1000 | 2,0124 | - |
| 18 dic 2023 | 2,1200 | 2,1200 | 2,1000 | 2,1000 | 2,0124 | - |
| 15 dic 2023 | 2,1000 | 2,1400 | 2,1000 | 2,1200 | 2,0316 | - |
| 14 dic 2023 | 2,0200 | 2,1200 | 2,0200 | 2,1000 | 2,0124 | - |
| 13 dic 2023 | 1,9900 | 2,0200 | 1,9900 | 2,0000 | 1,9166 | - |
| 12 dic 2023 | 2,1000 | 2,1000 | 1,9800 | 1,9900 | 1,9070 | - |
| *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.