Italia markets close in 3 hours 20 minutes
FTSE MIB
33.548,83 +328,52 (+0,99%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,73 +0,16 (+0,20%) Bitcoin EUR
61.769,04 +899,75 (+1,48%)
thyssenkrupp AG (TKA.HM)
Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 11:51AM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 giu 2024 | 4,3230 | 4,3590 | 4,3230 | 4,3590 | 4,3590 | 100 |
| 19 giu 2024 | 4,2740 | 4,2740 | 4,2740 | 4,2740 | 4,2740 | - |
| 18 giu 2024 | 4,1540 | 4,2850 | 4,1540 | 4,2850 | 4,2850 | 400 |
| 17 giu 2024 | 4,1370 | 4,1750 | 4,1090 | 4,1750 | 4,1750 | 5.438 |
| 14 giu 2024 | 4,1610 | 4,1610 | 4,1280 | 4,1350 | 4,1350 | 2.070 |
| 13 giu 2024 | 4,2010 | 4,2010 | 4,0910 | 4,1160 | 4,1160 | 3.333 |
| 12 giu 2024 | 4,1820 | 4,1820 | 4,1580 | 4,1580 | 4,1580 | 800 |
| 11 giu 2024 | 4,2590 | 4,2590 | 4,1990 | 4,1990 | 4,1990 | 497 |
| 10 giu 2024 | 4,4570 | 4,4570 | 4,3400 | 4,3570 | 4,3570 | 4.012 |
| 07 giu 2024 | 4,4750 | 4,4750 | 4,3680 | 4,3680 | 4,3680 | 2.364 |
| 06 giu 2024 | 4,5250 | 4,5250 | 4,4760 | 4,4760 | 4,4760 | 3.140 |
| 05 giu 2024 | 4,5200 | 4,5200 | 4,5060 | 4,5060 | 4,5060 | 2.907 |
| 04 giu 2024 | 4,6210 | 4,6210 | 4,4980 | 4,4980 | 4,4980 | 1.411 |
| 03 giu 2024 | 4,5910 | 4,6220 | 4,5720 | 4,6220 | 4,6220 | 600 |
| 31 mag 2024 | 4,5970 | 4,5970 | 4,5190 | 4,5250 | 4,5250 | 3.020 |
| 30 mag 2024 | 4,5260 | 4,5560 | 4,5260 | 4,5490 | 4,5490 | 266 |
| 29 mag 2024 | 4,7280 | 4,7280 | 4,5840 | 4,5840 | 4,5840 | 3.830 |
| 28 mag 2024 | 4,7260 | 4,8350 | 4,7260 | 4,8350 | 4,8350 | 250 |
| 27 mag 2024 | 4,7590 | 4,7590 | 4,7450 | 4,7500 | 4,7500 | 740 |
| 24 mag 2024 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | 150 |
| 23 mag 2024 | 4,6610 | 4,8000 | 4,6610 | 4,8000 | 4,8000 | 12.016 |
| 22 mag 2024 | 4,7350 | 4,7350 | 4,6240 | 4,6520 | 4,6520 | 6.250 |
| 21 mag 2024 | 4,8520 | 4,8520 | 4,7530 | 4,7530 | 4,7530 | 11.650 |
| 20 mag 2024 | 4,9440 | 4,9980 | 4,9440 | 4,9980 | 4,9980 | 1.464 |
| 17 mag 2024 | 4,8830 | 5,0100 | 4,8830 | 4,9080 | 4,9080 | 10.800 |
| 16 mag 2024 | 4,8810 | 4,8810 | 4,8810 | 4,8810 | 4,8810 | - |
| 15 mag 2024 | 4,7510 | 4,8600 | 4,6430 | 4,8600 | 4,8600 | 1.067 |
| 14 mag 2024 | 4,9090 | 4,9870 | 4,9090 | 4,9150 | 4,9150 | 418 |
| 13 mag 2024 | 4,8220 | 4,9220 | 4,8220 | 4,9220 | 4,9220 | 1.250 |
| 10 mag 2024 | 4,8660 | 4,9310 | 4,8660 | 4,9310 | 4,9310 | 600 |
| 09 mag 2024 | 4,8170 | 4,8170 | 4,8170 | 4,8170 | 4,8170 | - |
| 08 mag 2024 | 4,8840 | 4,8840 | 4,7920 | 4,8430 | 4,8430 | 2.824 |
| 07 mag 2024 | 4,9470 | 4,9470 | 4,8870 | 4,8870 | 4,8870 | 750 |
| 06 mag 2024 | 4,8160 | 4,9870 | 4,8160 | 4,9100 | 4,9100 | 700 |
| 03 mag 2024 | 4,8610 | 4,8680 | 4,8610 | 4,8680 | 4,8680 | 200 |
| 02 mag 2024 | 4,7080 | 4,8240 | 4,7080 | 4,8240 | 4,8240 | 247 |
| 30 apr 2024 | 4,7580 | 4,7890 | 4,7320 | 4,7320 | 4,7320 | 1.650 |
| 29 apr 2024 | 4,8100 | 4,8100 | 4,7130 | 4,7850 | 4,7850 | 3.322 |
| 26 apr 2024 | 4,6150 | 4,9600 | 4,6150 | 4,8080 | 4,8080 | 2.886 |
| 25 apr 2024 | 4,4930 | 4,5230 | 4,4580 | 4,4680 | 4,4680 | 651 |
| 24 apr 2024 | 4,5200 | 4,5300 | 4,5010 | 4,5060 | 4,5060 | 3.038 |
| 23 apr 2024 | 4,5510 | 4,5510 | 4,5180 | 4,5180 | 4,5180 | 500 |
| 22 apr 2024 | 4,5410 | 4,5640 | 4,5410 | 4,5640 | 4,5640 | 1.400 |
| 19 apr 2024 | 4,6010 | 4,6020 | 4,5370 | 4,5470 | 4,5470 | 1.224 |
| 18 apr 2024 | 4,6260 | 4,6440 | 4,6260 | 4,6440 | 4,6440 | 1.000 |
| 17 apr 2024 | 4,6090 | 4,6470 | 4,6090 | 4,6470 | 4,6470 | 575 |
| 16 apr 2024 | 4,8600 | 4,8600 | 4,6490 | 4,6490 | 4,6490 | 1.305 |
| 15 apr 2024 | 4,7710 | 4,9460 | 4,7710 | 4,9190 | 4,9190 | 2.540 |
| 12 apr 2024 | 4,9000 | 5,0480 | 4,8300 | 4,8300 | 4,8300 | 14.110 |
| 11 apr 2024 | 5,2540 | 5,2660 | 4,9000 | 4,9160 | 4,9160 | 7.890 |
| 10 apr 2024 | 5,3820 | 5,3980 | 5,2940 | 5,2940 | 5,2940 | 310 |
| 09 apr 2024 | 5,3420 | 5,3920 | 5,3380 | 5,3920 | 5,3920 | 2.100 |
| 08 apr 2024 | 5,2820 | 5,3460 | 5,2480 | 5,3460 | 5,3460 | 2.495 |
| 05 apr 2024 | 5,1820 | 5,2240 | 5,1820 | 5,2240 | 5,2240 | 25 |
| 04 apr 2024 | 5,1620 | 5,2800 | 5,1620 | 5,1980 | 5,1980 | 1.100 |
| 03 apr 2024 | 5,0520 | 5,0520 | 5,0520 | 5,0520 | 5,0520 | - |
| 02 apr 2024 | 5,0180 | 5,1140 | 5,0180 | 5,0740 | 5,0740 | 3.240 |
| 28 mar 2024 | 5,0480 | 5,0480 | 4,9570 | 4,9780 | 4,9780 | 1.406 |
| 27 mar 2024 | 4,9510 | 4,9510 | 4,9510 | 4,9510 | 4,9510 | - |
| 26 mar 2024 | 4,9820 | 4,9890 | 4,9730 | 4,9890 | 4,9890 | 1.025 |
| 25 mar 2024 | 5,0480 | 5,0480 | 4,9790 | 4,9790 | 4,9790 | 370 |
| 22 mar 2024 | 4,9460 | 5,0080 | 4,9460 | 4,9950 | 4,9950 | 726 |
| 21 mar 2024 | 4,8910 | 5,0580 | 4,8910 | 4,9620 | 4,9620 | 4.732 |
| 20 mar 2024 | 4,8360 | 4,8810 | 4,8360 | 4,8810 | 4,8810 | 25 |
| 19 mar 2024 | 4,9400 | 4,9400 | 4,8240 | 4,8240 | 4,8240 | 980 |
| 18 mar 2024 | 4,7280 | 4,8170 | 4,7280 | 4,8170 | 4,8170 | 1.100 |
| 15 mar 2024 | 4,6550 | 4,7000 | 4,6550 | 4,7000 | 4,7000 | 6.560 |
| 14 mar 2024 | 4,7310 | 4,7310 | 4,6540 | 4,6540 | 4,6540 | 450 |
| 13 mar 2024 | 4,7590 | 4,7590 | 4,6700 | 4,7050 | 4,7050 | 932 |
| 12 mar 2024 | 4,5910 | 4,7010 | 4,5910 | 4,7010 | 4,7010 | 200 |
| 11 mar 2024 | 4,5970 | 4,6200 | 4,5440 | 4,6200 | 4,6200 | 1.710 |
| 08 mar 2024 | 4,5790 | 4,6010 | 4,5790 | 4,6010 | 4,6010 | 3.400 |
| 07 mar 2024 | 4,6060 | 4,6060 | 4,4990 | 4,5620 | 4,5620 | 748 |
| 06 mar 2024 | 4,5410 | 4,5990 | 4,5410 | 4,5990 | 4,5990 | 370 |
| 05 mar 2024 | 4,5680 | 4,5680 | 4,5160 | 4,5160 | 4,5160 | 1.300 |
| 04 mar 2024 | 4,7700 | 4,7700 | 4,7140 | 4,7140 | 4,7140 | 260 |
| 01 mar 2024 | 4,7310 | 4,7310 | 4,6960 | 4,7120 | 4,7120 | 1.554 |
| 29 feb 2024 | 4,6950 | 4,7240 | 4,6410 | 4,7240 | 4,7240 | 5.075 |
| 28 feb 2024 | 4,6980 | 4,6980 | 4,6840 | 4,6890 | 4,6890 | 1.120 |
| 27 feb 2024 | 4,4200 | 4,6440 | 4,4200 | 4,6260 | 4,6260 | 6.200 |
| 26 feb 2024 | 4,4440 | 4,4450 | 4,2990 | 4,4400 | 4,4400 | 421 |
| 23 feb 2024 | 4,4450 | 4,4550 | 4,4000 | 4,4090 | 4,4090 | 1.986 |
| 22 feb 2024 | 4,5130 | 4,5130 | 4,4400 | 4,4570 | 4,4570 | 6.504 |
| 21 feb 2024 | 4,5170 | 4,5300 | 4,4780 | 4,5210 | 4,5210 | 6.867 |
| 20 feb 2024 | 4,5810 | 4,5890 | 4,5020 | 4,5020 | 4,5020 | 250 |
| 19 feb 2024 | 4,7640 | 4,7640 | 4,5980 | 4,5980 | 4,5980 | 1.747 |
| 16 feb 2024 | 4,6880 | 4,8510 | 4,6880 | 4,8270 | 4,8270 | 2.013 |
| 15 feb 2024 | 4,9950 | 4,9950 | 4,6590 | 4,6810 | 4,6810 | 9.793 |
| 14 feb 2024 | 5,3000 | 5,3000 | 4,9810 | 4,9880 | 4,9880 | 6.790 |
| 13 feb 2024 | 5,6220 | 5,6220 | 5,5440 | 5,6000 | 5,6000 | 242 |
| 12 feb 2024 | 5,5220 | 5,6400 | 5,5220 | 5,6180 | 5,6180 | 31.015 |
| 09 feb 2024 | 5,5900 | 5,5900 | 5,5200 | 5,5200 | 5,5200 | 250 |
| 08 feb 2024 | 5,4840 | 5,5120 | 5,4840 | 5,5120 | 5,5120 | 1.000 |
| 07 feb 2024 | 5,5500 | 5,5500 | 5,5080 | 5,5360 | 5,5360 | 345 |
| 06 feb 2024 | 5,4820 | 5,5280 | 5,4820 | 5,5280 | 5,5280 | 200 |
| 05 feb 2024 | 5,6200 | 5,6920 | 5,4740 | 5,4740 | 5,4740 | 1.111 |
| 05 feb 2024 | 0.15 Dividendo | |||||
| 02 feb 2024 | 5,7780 | 5,8000 | 5,7780 | 5,8000 | 5,6500 | 499 |
| 01 feb 2024 | 5,7300 | 5,8060 | 5,7300 | 5,8060 | 5,6558 | 544 |
| 31 gen 2024 | 5,7700 | 5,7700 | 5,7700 | 5,7700 | 5,6208 | - |
| *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.