Italia markets close in 3 hours 31 minutes
FTSE MIB
33.564,62 +344,31 (+1,04%) 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
81,68 +0,11 (+0,13%) Bitcoin EUR
61.734,18 +929,29 (+1,53%)
thyssenkrupp AG (TKR.VI)
Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:05AM 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 | 4,3380 | 4,3380 | 4,3380 | 4,3380 | 4,3380 | - |
| 19 giu 2024 | 4,2520 | 4,3170 | 4,2020 | 4,3170 | 4,3170 | 2.507 |
| 18 giu 2024 | 4,2290 | 4,2910 | 4,2290 | 4,2910 | 4,2910 | - |
| 17 giu 2024 | 4,1270 | 4,1840 | 4,1000 | 4,1840 | 4,1840 | 400 |
| 14 giu 2024 | 4,1350 | 4,1350 | 4,1180 | 4,1180 | 4,1180 | 100 |
| 13 giu 2024 | 4,1570 | 4,1570 | 4,1020 | 4,1020 | 4,1020 | 2.800 |
| 12 giu 2024 | 4,2000 | 4,2150 | 4,2000 | 4,2150 | 4,2150 | - |
| 11 giu 2024 | 4,2440 | 4,2440 | 4,1880 | 4,1880 | 4,1880 | - |
| 10 giu 2024 | 4,3720 | 4,3720 | 4,2410 | 4,2740 | 4,2740 | 1.420 |
| 07 giu 2024 | 4,4890 | 4,4890 | 4,4890 | 4,4890 | 4,4890 | - |
| 06 giu 2024 | 4,5310 | 4,5310 | 4,4760 | 4,4760 | 4,4760 | - |
| 05 giu 2024 | 4,5070 | 4,5500 | 4,4950 | 4,4950 | 4,4950 | 1.993 |
| 04 giu 2024 | 4,5920 | 4,5920 | 4,5040 | 4,5040 | 4,5040 | - |
| 03 giu 2024 | 4,5850 | 4,6150 | 4,5850 | 4,6150 | 4,6150 | - |
| 31 mag 2024 | 4,6030 | 4,6030 | 4,5280 | 4,5280 | 4,5280 | - |
| 30 mag 2024 | 4,5390 | 4,5660 | 4,5390 | 4,5660 | 4,5660 | - |
| 29 mag 2024 | 4,7220 | 4,7220 | 4,5360 | 4,5360 | 4,5360 | 840 |
| 28 mag 2024 | 4,7500 | 4,7500 | 4,7450 | 4,7450 | 4,7450 | - |
| 27 mag 2024 | 4,6980 | 4,7320 | 4,6980 | 4,7320 | 4,7320 | 1.680 |
| 24 mag 2024 | 4,6790 | 4,7150 | 4,6790 | 4,7150 | 4,7150 | 300 |
| 23 mag 2024 | 4,6830 | 4,7160 | 4,6540 | 4,7160 | 4,7160 | 420 |
| 22 mag 2024 | 4,6580 | 4,6960 | 4,5410 | 4,6960 | 4,6960 | 2.007 |
| 21 mag 2024 | 4,8230 | 4,8230 | 4,7110 | 4,7110 | 4,7110 | 1.587 |
| 20 mag 2024 | 5,0060 | 5,0060 | 4,8450 | 4,8450 | 4,8450 | - |
| 17 mag 2024 | 4,9540 | 4,9540 | 4,9490 | 4,9490 | 4,9490 | - |
| 16 mag 2024 | 4,8990 | 4,9480 | 4,8390 | 4,9210 | 4,9210 | 2.743 |
| 15 mag 2024 | 4,8050 | 4,9440 | 4,6510 | 4,9440 | 4,9440 | 3.087 |
| 14 mag 2024 | 4,9000 | 4,9620 | 4,9000 | 4,9620 | 4,9620 | - |
| 13 mag 2024 | 4,8760 | 4,8910 | 4,8760 | 4,8910 | 4,8910 | - |
| 10 mag 2024 | 4,9340 | 4,9340 | 4,8500 | 4,8500 | 4,8500 | - |
| 09 mag 2024 | 4,8520 | 4,8590 | 4,8520 | 4,8590 | 4,8590 | - |
| 08 mag 2024 | 4,8610 | 4,8610 | 4,8190 | 4,8190 | 4,8190 | - |
| 07 mag 2024 | 4,9360 | 4,9360 | 4,8260 | 4,8710 | 4,8710 | 8.591 |
| 06 mag 2024 | 4,9430 | 4,9500 | 4,9430 | 4,9500 | 4,9500 | 100 |
| 03 mag 2024 | 4,8920 | 4,8920 | 4,8460 | 4,8460 | 4,8460 | - |
| 02 mag 2024 | 4,7820 | 4,8630 | 4,7820 | 4,8630 | 4,8630 | - |
| 30 apr 2024 | 4,7780 | 4,7780 | 4,7160 | 4,7160 | 4,7160 | 1.680 |
| 29 apr 2024 | 4,7460 | 4,7840 | 4,7080 | 4,7840 | 4,7840 | 500 |
| 26 apr 2024 | 4,8350 | 4,8530 | 4,8350 | 4,8530 | 4,8530 | 200 |
| 25 apr 2024 | 4,5120 | 4,5300 | 4,4610 | 4,4610 | 4,4610 | 2.564 |
| 24 apr 2024 | 4,5530 | 4,5530 | 4,5100 | 4,5100 | 4,5100 | - |
| 23 apr 2024 | 4,5170 | 4,5170 | 4,4980 | 4,4980 | 4,4980 | - |
| 22 apr 2024 | 4,5590 | 4,5590 | 4,5170 | 4,5170 | 4,5170 | 840 |
| 19 apr 2024 | 4,5970 | 4,5970 | 4,5220 | 4,5270 | 4,5270 | 1.860 |
| 18 apr 2024 | 4,6140 | 4,6640 | 4,6140 | 4,6640 | 4,6640 | 1.680 |
| 17 apr 2024 | 4,6490 | 4,6490 | 4,6130 | 4,6130 | 4,6130 | - |
| 16 apr 2024 | 4,7380 | 4,7380 | 4,6460 | 4,6460 | 4,6460 | 2.184 |
| 15 apr 2024 | 4,8170 | 4,9130 | 4,8170 | 4,9130 | 4,9130 | - |
| 12 apr 2024 | 4,9100 | 5,0140 | 4,8590 | 4,8590 | 4,8590 | 1.680 |
| 11 apr 2024 | 5,2600 | 5,2600 | 4,9290 | 4,9290 | 4,9290 | - |
| 10 apr 2024 | 5,4200 | 5,4200 | 5,2900 | 5,2900 | 5,2900 | 1.000 |
| 09 apr 2024 | 5,3340 | 5,3420 | 5,3140 | 5,3420 | 5,3420 | 200 |
| 08 apr 2024 | 5,2540 | 5,3040 | 5,2540 | 5,3040 | 5,3040 | 800 |
| 05 apr 2024 | 5,2260 | 5,2280 | 5,1920 | 5,2280 | 5,2280 | 420 |
| 04 apr 2024 | 5,1560 | 5,2320 | 5,1560 | 5,2320 | 5,2320 | 4.620 |
| 03 apr 2024 | 4,9980 | 5,1780 | 4,9000 | 5,1780 | 5,1780 | 16.476 |
| 02 apr 2024 | 5,0680 | 5,1000 | 5,0240 | 5,0240 | 5,0240 | 2.870 |
| 28 mar 2024 | 5,0360 | 5,0360 | 4,9850 | 4,9850 | 4,9850 | - |
| 27 mar 2024 | 4,9860 | 5,0180 | 4,9860 | 5,0180 | 5,0180 | - |
| 26 mar 2024 | 4,9690 | 4,9690 | 4,9690 | 4,9690 | 4,9690 | - |
| 25 mar 2024 | 5,0140 | 5,0140 | 4,9920 | 4,9920 | 4,9920 | - |
| 22 mar 2024 | 4,9440 | 4,9870 | 4,9440 | 4,9870 | 4,9870 | 700 |
| 21 mar 2024 | 5,0040 | 5,0040 | 4,9320 | 4,9320 | 4,9320 | - |
| 20 mar 2024 | 4,8430 | 4,8580 | 4,8430 | 4,8580 | 4,8580 | - |
| 19 mar 2024 | 4,8330 | 4,8480 | 4,8330 | 4,8480 | 4,8480 | - |
| 18 mar 2024 | 4,6890 | 4,8210 | 4,6890 | 4,8210 | 4,8210 | - |
| 15 mar 2024 | 4,6530 | 4,6530 | 4,6470 | 4,6470 | 4,6470 | - |
| 14 mar 2024 | 4,7040 | 4,7040 | 4,6440 | 4,6440 | 4,6440 | - |
| 13 mar 2024 | 4,6910 | 4,6910 | 4,6830 | 4,6830 | 4,6830 | - |
| 12 mar 2024 | 4,6170 | 4,7710 | 4,6170 | 4,6880 | 4,6880 | 1.200 |
| 11 mar 2024 | 4,5320 | 4,5920 | 4,5320 | 4,5920 | 4,5920 | - |
| 08 mar 2024 | 4,5640 | 4,5640 | 4,5640 | 4,5640 | 4,5640 | - |
| 07 mar 2024 | 4,5220 | 4,5330 | 4,5220 | 4,5330 | 4,5330 | - |
| 06 mar 2024 | 4,5830 | 4,5830 | 4,5600 | 4,5600 | 4,5600 | - |
| 05 mar 2024 | 4,5810 | 4,5810 | 4,5320 | 4,5320 | 4,5320 | 1.584 |
| 04 mar 2024 | 4,7330 | 4,7330 | 4,6620 | 4,6620 | 4,6620 | - |
| 01 mar 2024 | 4,7220 | 4,7320 | 4,7220 | 4,7320 | 4,7320 | - |
| 29 feb 2024 | 4,7170 | 4,7290 | 4,7170 | 4,7290 | 4,7290 | - |
| 28 feb 2024 | 4,6210 | 4,7070 | 4,6210 | 4,6990 | 4,6990 | 30 |
| 27 feb 2024 | 4,4540 | 4,6220 | 4,4540 | 4,6220 | 4,6220 | 84 |
| 26 feb 2024 | 4,4280 | 4,4280 | 4,4110 | 4,4110 | 4,4110 | - |
| 23 feb 2024 | 4,4610 | 4,4610 | 4,4610 | 4,4610 | 4,4610 | - |
| 22 feb 2024 | 4,5380 | 4,5380 | 4,4350 | 4,4350 | 4,4350 | - |
| 21 feb 2024 | 4,5240 | 4,5320 | 4,5240 | 4,5320 | 4,5320 | 90 |
| 20 feb 2024 | 4,5200 | 4,5850 | 4,4310 | 4,4800 | 4,4800 | 7.166 |
| 19 feb 2024 | 4,7560 | 4,7560 | 4,5840 | 4,5840 | 4,5840 | 300 |
| 16 feb 2024 | 4,7100 | 4,7860 | 4,7100 | 4,7860 | 4,7860 | - |
| 15 feb 2024 | 4,8680 | 4,8680 | 4,6390 | 4,6390 | 4,6390 | 180 |
| 14 feb 2024 | 5,3380 | 5,3380 | 4,9720 | 4,9720 | 4,9720 | 1.584 |
| 13 feb 2024 | 5,5880 | 5,5880 | 5,5280 | 5,5280 | 5,5280 | - |
| 12 feb 2024 | 5,5340 | 5,6020 | 5,5340 | 5,6020 | 5,6020 | - |
| 09 feb 2024 | 5,5700 | 5,5700 | 5,5240 | 5,5240 | 5,5240 | - |
| 08 feb 2024 | 5,5280 | 5,6000 | 5,5280 | 5,5800 | 5,5800 | 2.000 |
| 07 feb 2024 | 5,5380 | 5,5380 | 5,4680 | 5,4680 | 5,4680 | - |
| 06 feb 2024 | 5,4980 | 5,5280 | 5,4980 | 5,5280 | 5,5280 | - |
| 05 feb 2024 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | - |
| 05 feb 2024 | 0.15 Dividendo | |||||
| 02 feb 2024 | 5,8240 | 5,8240 | 5,7560 | 5,7560 | 5,6060 | - |
| 01 feb 2024 | 5,7480 | 5,7480 | 5,7480 | 5,7480 | 5,5982 | - |
| 31 gen 2024 | 5,7640 | 5,7640 | 5,7640 | 5,7640 | 5,6138 | - |
| *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.