Italia markets close in 3 hours 46 minutes
FTSE MIB
33.556,81 +336,50 (+1,01%) 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
81,70 +0,13 (+0,16%) Bitcoin EUR
61.750,85 +1.064,74 (+1,75%)
Telefonica SA (TNE5.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:58PM 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 | 4,0000 | 4,0200 | 3,9700 | 4,0200 | 4,0200 | 2.527 |
| 19 giu 2024 | 3,9340 | 4,0000 | 3,9340 | 4,0000 | 4,0000 | 2.420 |
| 18 giu 2024 | 4,0070 | 4,0070 | 3,9860 | 3,9860 | 3,9860 | 225 |
| 18 giu 2024 | 0.15 Dividendo | |||||
| 17 giu 2024 | 4,1680 | 4,1680 | 4,1340 | 4,1420 | 3,9920 | 6.574 |
| 14 giu 2024 | 4,1260 | 4,1260 | 4,0660 | 4,0840 | 3,9361 | 1.500 |
| 13 giu 2024 | 4,2260 | 4,2260 | 4,1280 | 4,1280 | 3,9785 | 4.945 |
| 12 giu 2024 | 4,2890 | 4,2890 | 4,2440 | 4,2440 | 4,0903 | 6.000 |
| 11 giu 2024 | 4,3340 | 4,3360 | 4,2700 | 4,2700 | 4,1154 | 2.000 |
| 10 giu 2024 | 4,3110 | 4,3820 | 4,3110 | 4,3570 | 4,1992 | 3.389 |
| 07 giu 2024 | 4,3850 | 4,3850 | 4,3830 | 4,3850 | 4,2262 | 11.167 |
| 06 giu 2024 | 4,3700 | 4,4180 | 4,3700 | 4,4170 | 4,2570 | - |
| 05 giu 2024 | 4,4300 | 4,4600 | 4,4000 | 4,4000 | 4,2407 | 40.130 |
| 04 giu 2024 | 4,3480 | 4,4550 | 4,3480 | 4,4550 | 4,2937 | 647 |
| 03 giu 2024 | 4,2900 | 4,3240 | 4,2900 | 4,3240 | 4,1674 | 2.367 |
| 31 mag 2024 | 4,2630 | 4,2900 | 4,2580 | 4,2900 | 4,1346 | 13.277 |
| 30 mag 2024 | 4,1920 | 4,2520 | 4,1920 | 4,2520 | 4,0980 | 308 |
| 29 mag 2024 | 4,1740 | 4,2310 | 4,1740 | 4,1860 | 4,0344 | 3.071 |
| 28 mag 2024 | 4,1750 | 4,1980 | 4,1750 | 4,1980 | 4,0460 | - |
| 27 mag 2024 | 4,1460 | 4,1620 | 4,1460 | 4,1580 | 4,0074 | 6.910 |
| 24 mag 2024 | 4,1530 | 4,1530 | 4,1530 | 4,1530 | 4,0026 | - |
| 23 mag 2024 | 4,1720 | 4,1850 | 4,1720 | 4,1800 | 4,0286 | 10.100 |
| 22 mag 2024 | 4,2260 | 4,2260 | 4,1840 | 4,2030 | 4,0508 | 6.793 |
| 21 mag 2024 | 4,1400 | 4,2500 | 4,1400 | 4,2380 | 4,0845 | 11.115 |
| 20 mag 2024 | 4,1470 | 4,1790 | 4,1420 | 4,1790 | 4,0277 | - |
| 17 mag 2024 | 4,0850 | 4,1370 | 4,0850 | 4,1310 | 3,9814 | 1.052 |
| 16 mag 2024 | 4,1800 | 4,1800 | 4,1060 | 4,1060 | 3,9573 | 33.208 |
| 15 mag 2024 | 4,1220 | 4,1790 | 4,1220 | 4,1580 | 4,0074 | 576 |
| 14 mag 2024 | 4,1410 | 4,1410 | 4,1070 | 4,1070 | 3,9583 | 698 |
| 13 mag 2024 | 4,1220 | 4,1260 | 4,1080 | 4,1260 | 3,9766 | 4.358 |
| 10 mag 2024 | 4,1410 | 4,1410 | 4,1180 | 4,1180 | 3,9689 | 5.000 |
| 09 mag 2024 | 4,1520 | 4,2260 | 4,1520 | 4,2110 | 4,0585 | - |
| 08 mag 2024 | 4,2580 | 4,2580 | 4,1980 | 4,1980 | 4,0460 | 33.250 |
| 07 mag 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,1636 | 30.000 |
| 06 mag 2024 | 4,2410 | 4,2840 | 4,2410 | 4,2770 | 4,1221 | 1.628 |
| 03 mag 2024 | 4,2270 | 4,2500 | 4,2270 | 4,2500 | 4,0961 | 2.000 |
| 02 mag 2024 | 4,1890 | 4,1890 | 4,1890 | 4,1890 | 4,0373 | - |
| 30 apr 2024 | 4,2410 | 4,2620 | 4,2020 | 4,2020 | 4,0498 | 1.847 |
| 29 apr 2024 | 4,1740 | 4,2530 | 4,1740 | 4,2530 | 4,0990 | 2.846 |
| 26 apr 2024 | 4,1360 | 4,2100 | 4,1360 | 4,2100 | 4,0575 | 4.285 |
| 25 apr 2024 | 4,0930 | 4,1300 | 4,0930 | 4,1300 | 3,9804 | 1.000 |
| 24 apr 2024 | 4,1270 | 4,1610 | 4,1080 | 4,1080 | 3,9592 | 2.226 |
| 23 apr 2024 | 4,0870 | 4,1600 | 4,0870 | 4,1330 | 3,9833 | 8.420 |
| 22 apr 2024 | 3,9920 | 4,0590 | 3,9920 | 4,0590 | 3,9120 | 12.120 |
| 19 apr 2024 | 3,8720 | 3,8720 | 3,8720 | 3,8720 | 3,7318 | - |
| 18 apr 2024 | 3,8840 | 3,9430 | 3,8840 | 3,9190 | 3,7771 | 4.713 |
| 17 apr 2024 | 3,8520 | 3,9190 | 3,8520 | 3,9150 | 3,7732 | 736 |
| 16 apr 2024 | 3,8970 | 3,8970 | 3,8780 | 3,8790 | 3,7385 | 3.278 |
| 15 apr 2024 | 3,9390 | 3,9420 | 3,9280 | 3,9280 | 3,7857 | 2.366 |
| 12 apr 2024 | 3,9050 | 3,9660 | 3,9050 | 3,9660 | 3,8224 | 500 |
| 11 apr 2024 | 3,9600 | 3,9600 | 3,9080 | 3,9080 | 3,7665 | 2.153 |
| 10 apr 2024 | 3,9860 | 3,9870 | 3,9380 | 3,9380 | 3,7954 | 698 |
| 09 apr 2024 | 3,9450 | 3,9900 | 3,9450 | 3,9720 | 3,8282 | 1.800 |
| 08 apr 2024 | 3,9530 | 3,9840 | 3,9530 | 3,9840 | 3,8397 | 261 |
| 05 apr 2024 | 4,0250 | 4,0250 | 4,0250 | 4,0250 | 3,8792 | - |
| 04 apr 2024 | 4,0230 | 4,0890 | 4,0230 | 4,0890 | 3,9409 | 943 |
| 03 apr 2024 | 4,0430 | 4,0850 | 4,0430 | 4,0820 | 3,9342 | 373 |
| 02 apr 2024 | 4,0100 | 4,1070 | 4,0100 | 4,0620 | 3,9149 | 22.177 |
| 28 mar 2024 | 4,0560 | 4,1250 | 4,0560 | 4,1010 | 3,9525 | 2.232 |
| 27 mar 2024 | 4,0250 | 4,1120 | 4,0230 | 4,1120 | 3,9631 | 5.287 |
| 26 mar 2024 | 3,9920 | 4,0310 | 3,9920 | 4,0310 | 3,8850 | 3.493 |
| 25 mar 2024 | 3,9520 | 3,9930 | 3,9520 | 3,9930 | 3,8484 | 185 |
| 22 mar 2024 | 3,9210 | 4,0030 | 3,9210 | 4,0020 | 3,8571 | 2.441 |
| 21 mar 2024 | 3,9400 | 3,9800 | 3,9400 | 3,9800 | 3,8359 | 2.000 |
| 20 mar 2024 | 3,8920 | 3,9200 | 3,8920 | 3,9110 | 3,7694 | 302 |
| 19 mar 2024 | 3,8920 | 3,9080 | 3,8920 | 3,9070 | 3,7655 | 29.584 |
| 18 mar 2024 | 3,9140 | 3,9140 | 3,9050 | 3,9050 | 3,7636 | 2.069 |
| 15 mar 2024 | 3,7980 | 3,9090 | 3,7980 | 3,8600 | 3,7202 | 282 |
| 14 mar 2024 | 3,8680 | 3,9020 | 3,8680 | 3,8680 | 3,7279 | 1.321 |
| 13 mar 2024 | 3,8840 | 3,8940 | 3,8840 | 3,8940 | 3,7530 | 4.290 |
| 12 mar 2024 | 3,8830 | 3,8920 | 3,8750 | 3,8750 | 3,7347 | 2.142 |
| 11 mar 2024 | 3,8000 | 3,8670 | 3,8000 | 3,8610 | 3,7212 | 573 |
| 08 mar 2024 | 3,7990 | 3,8350 | 3,7990 | 3,8230 | 3,6846 | 4.000 |
| 07 mar 2024 | 3,8530 | 3,8530 | 3,8180 | 3,8180 | 3,6797 | 65 |
| 06 mar 2024 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | 3,6797 | 80 |
| 05 mar 2024 | 3,7990 | 3,8270 | 3,7990 | 3,8190 | 3,6807 | 11.301 |
| 04 mar 2024 | 3,7950 | 3,8190 | 3,7950 | 3,8190 | 3,6807 | 371 |
| 01 mar 2024 | 3,7940 | 3,8290 | 3,7940 | 3,8290 | 3,6903 | 800 |
| 29 feb 2024 | 3,7990 | 3,8080 | 3,7990 | 3,8080 | 3,6701 | 455 |
| 28 feb 2024 | 3,7810 | 3,8690 | 3,7810 | 3,8250 | 3,6865 | 4.081 |
| 27 feb 2024 | 3,7480 | 3,7840 | 3,7480 | 3,7840 | 3,6470 | - |
| 26 feb 2024 | 3,7650 | 3,7670 | 3,7540 | 3,7550 | 3,6190 | 1.683 |
| 23 feb 2024 | 3,7070 | 3,7520 | 3,7060 | 3,7440 | 3,6084 | 4.798 |
| 22 feb 2024 | 3,6880 | 3,7820 | 3,6600 | 3,7680 | 3,6315 | 2.653 |
| 21 feb 2024 | 3,6420 | 3,6820 | 3,6420 | 3,6820 | 3,5487 | 2.093 |
| 20 feb 2024 | 3,6220 | 3,6320 | 3,6220 | 3,6320 | 3,5005 | 236 |
| 19 feb 2024 | 3,6020 | 3,6300 | 3,5640 | 3,6300 | 3,4985 | 6.724 |
| 16 feb 2024 | 3,6080 | 3,6080 | 3,5510 | 3,5510 | 3,4224 | 5.804 |
| 15 feb 2024 | 3,6040 | 3,6140 | 3,5870 | 3,6140 | 3,4831 | 5.539 |
| 14 feb 2024 | 3,5710 | 3,5710 | 3,5710 | 3,5710 | 3,4417 | - |
| 13 feb 2024 | 3,5740 | 3,6340 | 3,5740 | 3,6340 | 3,5024 | 5.078 |
| 12 feb 2024 | 3,5680 | 3,6020 | 3,5670 | 3,6020 | 3,4716 | 1.604 |
| 09 feb 2024 | 3,6100 | 3,6100 | 3,5600 | 3,5600 | 3,4311 | 280 |
| 08 feb 2024 | 3,5930 | 3,6260 | 3,5640 | 3,6260 | 3,4947 | 4.056 |
| 07 feb 2024 | 3,6320 | 3,6320 | 3,6160 | 3,6160 | 3,4850 | 2.000 |
| 06 feb 2024 | 3,6600 | 3,6600 | 3,6380 | 3,6380 | 3,5063 | 320 |
| 05 feb 2024 | 3,6620 | 3,7040 | 3,6620 | 3,6990 | 3,5650 | 450 |
| 02 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,5949 | - |
| 01 feb 2024 | 3,7540 | 3,7670 | 3,7540 | 3,7560 | 3,6200 | - |
| 31 gen 2024 | 3,7670 | 3,7780 | 3,7600 | 3,7700 | 3,6335 | 10.983 |
| *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.