Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.137,32 -268,34 (-0,70%) Petrolio
81,14 -0,79 (-0,96%) Bitcoin EUR
56.222,58 -4.192,79 (-6,94%)
thyssenkrupp AG (TKA.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:55PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 4,7960 | 4,8480 | 4,7210 | 4,7210 | 4,7210 | 21.721 |
| 29 apr 2024 | 4,7990 | 4,8000 | 4,7130 | 4,7550 | 4,7550 | 26.746 |
| 26 apr 2024 | 4,6390 | 4,9600 | 4,6390 | 4,7910 | 4,7910 | 135.431 |
| 25 apr 2024 | 4,5250 | 4,5410 | 4,4350 | 4,4820 | 4,4820 | 24.480 |
| 24 apr 2024 | 4,5390 | 4,5690 | 4,4980 | 4,5170 | 4,5170 | 38.612 |
| 23 apr 2024 | 4,5570 | 4,5570 | 4,4990 | 4,5030 | 4,5030 | 25.032 |
| 22 apr 2024 | 4,5490 | 4,5870 | 4,5130 | 4,5430 | 4,5430 | 20.770 |
| 19 apr 2024 | 4,6280 | 4,6290 | 4,5180 | 4,5180 | 4,5180 | 32.616 |
| 18 apr 2024 | 4,6510 | 4,6750 | 4,6030 | 4,6360 | 4,6360 | 3.875 |
| 17 apr 2024 | 4,6120 | 4,6760 | 4,6000 | 4,6170 | 4,6170 | 24.413 |
| 16 apr 2024 | 4,8210 | 4,8240 | 4,6160 | 4,6160 | 4,6160 | 46.683 |
| 15 apr 2024 | 4,8700 | 4,9960 | 4,8110 | 4,8410 | 4,8410 | 66.340 |
| 12 apr 2024 | 4,9530 | 5,0880 | 4,7980 | 4,8020 | 4,8020 | 47.644 |
| 11 apr 2024 | 5,2560 | 5,2640 | 4,8990 | 4,9470 | 4,9470 | 71.650 |
| 10 apr 2024 | 5,3740 | 5,4580 | 5,2300 | 5,2720 | 5,2720 | 27.847 |
| 09 apr 2024 | 5,3480 | 5,4020 | 5,3160 | 5,3840 | 5,3840 | 77.201 |
| 08 apr 2024 | 5,2440 | 5,3480 | 5,2180 | 5,3120 | 5,3120 | 40.212 |
| 05 apr 2024 | 5,2180 | 5,2640 | 5,1760 | 5,2420 | 5,2420 | 15.284 |
| 04 apr 2024 | 5,1640 | 5,2840 | 5,1260 | 5,1880 | 5,1880 | 53.121 |
| 03 apr 2024 | 5,0540 | 5,1840 | 4,9720 | 5,1640 | 5,1640 | 34.900 |
| 02 apr 2024 | 4,9830 | 5,1300 | 4,9830 | 5,0500 | 5,0500 | 33.914 |
| 28 mar 2024 | 5,0500 | 5,0500 | 4,9030 | 4,9860 | 4,9860 | 17.501 |
| 27 mar 2024 | 4,9520 | 5,0380 | 4,9220 | 5,0100 | 5,0100 | 11.741 |
| 26 mar 2024 | 5,0040 | 5,0180 | 4,9350 | 4,9650 | 4,9650 | 56.334 |
| 25 mar 2024 | 5,0340 | 5,0360 | 4,9460 | 5,0020 | 5,0020 | 23.339 |
| 22 mar 2024 | 4,9520 | 5,0340 | 4,9460 | 5,0120 | 5,0120 | 32.244 |
| 21 mar 2024 | 4,9260 | 5,0600 | 4,9020 | 4,9390 | 4,9390 | 21.780 |
| 20 mar 2024 | 4,8630 | 4,9240 | 4,8110 | 4,8820 | 4,8820 | 36.483 |
| 19 mar 2024 | 4,9380 | 4,9460 | 4,7580 | 4,8420 | 4,8420 | 51.683 |
| 18 mar 2024 | 4,6900 | 4,9000 | 4,6770 | 4,8510 | 4,8510 | 42.865 |
| 15 mar 2024 | 4,6070 | 4,7190 | 4,5820 | 4,6820 | 4,6820 | 16.990 |
| 14 mar 2024 | 4,7310 | 4,7360 | 4,6090 | 4,6140 | 4,6140 | 16.000 |
| 13 mar 2024 | 4,7490 | 4,7490 | 4,6340 | 4,7300 | 4,7300 | 46.030 |
| 12 mar 2024 | 4,5920 | 4,7280 | 4,5920 | 4,7080 | 4,7080 | 15.464 |
| 11 mar 2024 | 4,5880 | 4,6520 | 4,5260 | 4,5910 | 4,5910 | 11.083 |
| 08 mar 2024 | 4,5770 | 4,6210 | 4,4780 | 4,5690 | 4,5690 | 39.657 |
| 07 mar 2024 | 4,5520 | 4,5970 | 4,4980 | 4,5520 | 4,5520 | 27.545 |
| 06 mar 2024 | 4,5480 | 4,6340 | 4,5330 | 4,5720 | 4,5720 | 15.534 |
| 05 mar 2024 | 4,6070 | 4,6070 | 4,5170 | 4,5170 | 4,5170 | 15.235 |
| 04 mar 2024 | 4,7710 | 4,7710 | 4,6060 | 4,6060 | 4,6060 | 21.061 |
| 01 mar 2024 | 4,7490 | 4,7630 | 4,6270 | 4,7090 | 4,7090 | 80.605 |
| 29 feb 2024 | 4,6970 | 4,7510 | 4,6130 | 4,7170 | 4,7170 | 22.856 |
| 28 feb 2024 | 4,6810 | 4,7300 | 4,5910 | 4,6620 | 4,6620 | 106.941 |
| 27 feb 2024 | 4,4800 | 4,6710 | 4,4410 | 4,6610 | 4,6610 | 125.297 |
| 26 feb 2024 | 4,4320 | 4,4650 | 4,3000 | 4,4610 | 4,4610 | 115.680 |
| 23 feb 2024 | 4,4560 | 4,4620 | 4,3800 | 4,4020 | 4,4020 | 113.586 |
| 22 feb 2024 | 4,5140 | 4,5600 | 4,4380 | 4,4580 | 4,4580 | 74.455 |
| 21 feb 2024 | 4,4960 | 4,5620 | 4,4730 | 4,5070 | 4,5070 | 84.517 |
| 20 feb 2024 | 4,5900 | 4,5900 | 4,4550 | 4,4900 | 4,4900 | 57.194 |
| 19 feb 2024 | 4,8100 | 4,8100 | 4,5780 | 4,5850 | 4,5850 | 106.263 |
| 16 feb 2024 | 4,6780 | 4,8700 | 4,6610 | 4,7960 | 4,7960 | 82.198 |
| 15 feb 2024 | 4,9740 | 4,9900 | 4,6360 | 4,6860 | 4,6860 | 134.550 |
| 14 feb 2024 | 5,3400 | 5,4580 | 4,9300 | 4,9720 | 4,9720 | 175.031 |
| 13 feb 2024 | 5,5960 | 5,6220 | 5,4860 | 5,5100 | 5,5100 | 35.844 |
| 12 feb 2024 | 5,5720 | 5,6740 | 5,5240 | 5,6000 | 5,6000 | 7.755 |
| 09 feb 2024 | 5,5920 | 5,6000 | 5,4880 | 5,5300 | 5,5300 | 1.448 |
| 08 feb 2024 | 5,4900 | 5,6340 | 5,4720 | 5,6020 | 5,6020 | 16.226 |
| 07 feb 2024 | 5,5200 | 5,5520 | 5,4500 | 5,4880 | 5,4880 | 5.282 |
| 06 feb 2024 | 5,5000 | 5,5780 | 5,4840 | 5,5140 | 5,5140 | 25.435 |
| 05 feb 2024 | 5,7140 | 5,7140 | 5,4360 | 5,4960 | 5,4960 | 15.199 |
| 05 feb 2024 | 0.15 Dividendo | |||||
| 02 feb 2024 | 5,7840 | 5,8720 | 5,7360 | 5,7700 | 5,6200 | 30.351 |
| 01 feb 2024 | 5,7320 | 5,8100 | 5,6880 | 5,7920 | 5,6414 | 4.331 |
| 31 gen 2024 | 5,8120 | 5,8600 | 5,7220 | 5,7220 | 5,5732 | 20.258 |
| 30 gen 2024 | 5,7800 | 5,8360 | 5,7480 | 5,7920 | 5,6414 | 7.024 |
| 29 gen 2024 | 5,8700 | 5,8700 | 5,7020 | 5,7800 | 5,6297 | 35.998 |
| 26 gen 2024 | 5,7320 | 5,8280 | 5,7180 | 5,7600 | 5,6103 | 24.779 |
| 25 gen 2024 | 5,8280 | 5,8520 | 5,7000 | 5,7600 | 5,6103 | 7.190 |
| 24 gen 2024 | 5,7960 | 5,9360 | 5,7960 | 5,8040 | 5,6531 | 17.167 |
| 23 gen 2024 | 5,6900 | 5,8080 | 5,6900 | 5,7940 | 5,6434 | 18.026 |
| 22 gen 2024 | 5,6760 | 5,7360 | 5,6680 | 5,6740 | 5,5265 | 36.658 |
| 19 gen 2024 | 5,7060 | 5,7280 | 5,6540 | 5,6720 | 5,5245 | 17.956 |
| 18 gen 2024 | 5,6920 | 5,7480 | 5,6160 | 5,7100 | 5,5616 | 16.310 |
| 17 gen 2024 | 5,7120 | 5,7240 | 5,5480 | 5,6920 | 5,5440 | 36.929 |
| 16 gen 2024 | 5,8540 | 5,8880 | 5,6800 | 5,7400 | 5,5908 | 38.623 |
| 15 gen 2024 | 6,1240 | 6,1340 | 5,8540 | 5,9260 | 5,7719 | 40.969 |
| 12 gen 2024 | 6,3600 | 6,3700 | 6,0280 | 6,1260 | 5,9667 | 5.425 |
| 11 gen 2024 | 6,3460 | 6,4300 | 6,3000 | 6,3540 | 6,1888 | 22.016 |
| 10 gen 2024 | 6,2900 | 6,3440 | 6,2780 | 6,3100 | 6,1460 | 534 |
| 09 gen 2024 | 6,2280 | 6,3340 | 6,2200 | 6,3100 | 6,1460 | 9.140 |
| 08 gen 2024 | 6,1800 | 6,2440 | 6,0900 | 6,2440 | 6,0817 | 4.425 |
| 05 gen 2024 | 6,1400 | 6,1780 | 6,0860 | 6,1540 | 5,9940 | 37.643 |
| 04 gen 2024 | 6,1460 | 6,2160 | 6,1280 | 6,1680 | 6,0077 | 38.831 |
| 03 gen 2024 | 6,3240 | 6,3240 | 6,1120 | 6,1480 | 5,9882 | 32.723 |
| 02 gen 2024 | 6,3120 | 6,4100 | 6,2900 | 6,3200 | 6,1557 | 23.465 |
| 29 dic 2023 | 6,3120 | 6,3380 | 6,3040 | 6,3220 | 6,1576 | 3.470 |
| 28 dic 2023 | 6,3360 | 6,3620 | 6,2820 | 6,2960 | 6,1323 | 2.410 |
| 27 dic 2023 | 6,3320 | 6,3780 | 6,2820 | 6,3360 | 6,1713 | 6.138 |
| 22 dic 2023 | 6,3480 | 6,3740 | 6,2560 | 6,2940 | 6,1304 | 71.241 |
| 21 dic 2023 | 6,3760 | 6,4220 | 6,3260 | 6,3480 | 6,1830 | 6.827 |
| 20 dic 2023 | 6,3880 | 6,4640 | 6,3320 | 6,3320 | 6,1674 | 7.940 |
| 19 dic 2023 | 6,3880 | 6,4400 | 6,3240 | 6,3760 | 6,2102 | 14.196 |
| 18 dic 2023 | 6,2920 | 6,4100 | 6,1660 | 6,3740 | 6,2083 | 15.134 |
| 15 dic 2023 | 6,3600 | 6,4160 | 6,2980 | 6,2980 | 6,1343 | 13.607 |
| 14 dic 2023 | 6,2540 | 6,4080 | 6,2540 | 6,3400 | 6,1752 | 7.514 |
| 13 dic 2023 | 6,2780 | 6,2780 | 6,1440 | 6,2300 | 6,0680 | 38.854 |
| 12 dic 2023 | 6,3760 | 6,4200 | 6,2160 | 6,2760 | 6,1128 | 6.757 |
| 11 dic 2023 | 6,4000 | 6,4000 | 6,2760 | 6,3580 | 6,1927 | 23.285 |
| 08 dic 2023 | 6,4780 | 6,4800 | 6,3460 | 6,4040 | 6,2375 | 173.334 |
| 07 dic 2023 | 6,7840 | 6,7960 | 6,4200 | 6,4620 | 6,2940 | 31.335 |
| *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.