Italia markets close in 3 hours 36 minutes
FTSE MIB
34.724,96 +232,55 (+0,67%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
77,04 +0,05 (+0,06%) Bitcoin EUR
63.754,84 +953,84 (+1,52%)
Toray Industries Inc (TOR1.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | 1.000 |
| 31 mag 2024 | 4,5820 | 4,5820 | 4,5820 | 4,5820 | 4,5820 | - |
| 30 mag 2024 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | - |
| 29 mag 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 28 mag 2024 | 4,6480 | 4,6480 | 4,6480 | 4,6480 | 4,6480 | - |
| 27 mag 2024 | 4,5350 | 4,5350 | 4,5350 | 4,5350 | 4,5350 | - |
| 24 mag 2024 | 4,5280 | 4,5280 | 4,5280 | 4,5280 | 4,5280 | - |
| 23 mag 2024 | 4,5350 | 4,5350 | 4,5350 | 4,5350 | 4,5350 | - |
| 22 mag 2024 | 4,4940 | 4,4940 | 4,4940 | 4,4940 | 4,4940 | - |
| 21 mag 2024 | 4,5780 | 4,5780 | 4,5780 | 4,5780 | 4,5780 | - |
| 20 mag 2024 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | - |
| 17 mag 2024 | 4,6120 | 4,6120 | 4,6120 | 4,6120 | 4,6120 | - |
| 16 mag 2024 | 4,6240 | 4,6240 | 4,6240 | 4,6240 | 4,6240 | - |
| 15 mag 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 14 mag 2024 | 4,7420 | 4,7420 | 4,7420 | 4,7420 | 4,7420 | - |
| 13 mag 2024 | 4,4690 | 4,4690 | 4,4690 | 4,4690 | 4,4690 | - |
| 10 mag 2024 | 4,2420 | 4,2420 | 4,2420 | 4,2420 | 4,2420 | - |
| 09 mag 2024 | 4,2530 | 4,2530 | 4,2530 | 4,2530 | 4,2530 | - |
| 08 mag 2024 | 4,2140 | 4,2140 | 4,2140 | 4,2140 | 4,2140 | - |
| 07 mag 2024 | 4,2560 | 4,2560 | 4,2560 | 4,2560 | 4,2560 | - |
| 06 mag 2024 | 4,3160 | 4,3160 | 4,3160 | 4,3160 | 4,3160 | - |
| 03 mag 2024 | 4,3130 | 4,3130 | 4,3130 | 4,3130 | 4,3130 | - |
| 02 mag 2024 | 4,2430 | 4,2430 | 4,2430 | 4,2430 | 4,2430 | - |
| 30 apr 2024 | 4,2660 | 4,2660 | 4,2660 | 4,2660 | 4,2660 | - |
| 29 apr 2024 | 4,1360 | 4,1360 | 4,1360 | 4,1360 | 4,1360 | - |
| 26 apr 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 25 apr 2024 | 4,1890 | 4,1890 | 4,1890 | 4,1890 | 4,1890 | - |
| 24 apr 2024 | 4,2960 | 4,2960 | 4,2960 | 4,2960 | 4,2960 | - |
| 23 apr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 22 apr 2024 | 4,3530 | 4,3530 | 4,3530 | 4,3530 | 4,3530 | - |
| 19 apr 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | - |
| 18 apr 2024 | 4,3140 | 4,3140 | 4,3140 | 4,3140 | 4,3140 | - |
| 17 apr 2024 | 4,2260 | 4,2260 | 4,2260 | 4,2260 | 4,2260 | - |
| 16 apr 2024 | 4,3210 | 4,3210 | 4,3210 | 4,3210 | 4,3210 | - |
| 15 apr 2024 | 4,4350 | 4,4350 | 4,4350 | 4,4350 | 4,4350 | - |
| 12 apr 2024 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | - |
| 11 apr 2024 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | - |
| 10 apr 2024 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | - |
| 09 apr 2024 | 4,4670 | 4,4670 | 4,4670 | 4,4670 | 4,4670 | - |
| 08 apr 2024 | 4,4310 | 4,4310 | 4,4310 | 4,4310 | 4,4310 | - |
| 05 apr 2024 | 4,4280 | 4,4280 | 4,4280 | 4,4280 | 4,4280 | - |
| 04 apr 2024 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | - |
| 03 apr 2024 | 4,3380 | 4,3380 | 4,3380 | 4,3380 | 4,3380 | - |
| 02 apr 2024 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | - |
| 28 mar 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 28 mar 2024 | 9 Dividendo | |||||
| 27 mar 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | -4,5400 | - |
| 26 mar 2024 | 4,4400 | 4,5000 | 4,4400 | 4,5000 | -4,5807 | 1.000 |
| 25 mar 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | -4,6418 | - |
| 22 mar 2024 | 4,5000 | 4,5600 | 4,5000 | 4,5600 | -4,6418 | 1.000 |
| 21 mar 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | -4,4993 | - |
| 20 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | -4,4789 | - |
| 19 mar 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | -4,5196 | - |
| 18 mar 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | -4,4586 | - |
| 15 mar 2024 | 4,3800 | 4,4200 | 4,3800 | 4,4200 | -4,4993 | 1.000 |
| 14 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | -4,4382 | - |
| 13 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | -4,3771 | - |
| 12 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | -4,3771 | - |
| 11 mar 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | -4,3568 | - |
| 08 mar 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | -4,3975 | - |
| 07 mar 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | -4,3161 | - |
| 06 mar 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | -4,2550 | - |
| 05 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | -4,2346 | - |
| 04 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | -4,2346 | - |
| 01 mar 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | -4,2957 | - |
| 29 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | -4,2753 | - |
| 28 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | -4,2753 | - |
| 27 feb 2024 | 4,2000 | 4,2400 | 4,2000 | 4,2400 | -4,3161 | 1.000 |
| 26 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | -4,2957 | - |
| 23 feb 2024 | 4,2000 | 4,2600 | 4,2000 | 4,2600 | -4,3364 | 1.000 |
| 22 feb 2024 | 4,2000 | 4,2600 | 4,2000 | 4,2600 | -4,3364 | 1.000 |
| 21 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | -4,2957 | - |
| 20 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | -4,2957 | - |
| 19 feb 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | -4,3161 | - |
| 16 feb 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | -4,2550 | - |
| 15 feb 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | -4,2143 | - |
| 14 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | -4,2346 | - |
| 13 feb 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | -4,3568 | - |
| 12 feb 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | -4,2143 | - |
| 09 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | -4,2346 | - |
| 08 feb 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | -4,3975 | - |
| 07 feb 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | -4,7232 | - |
| 06 feb 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | -4,6622 | - |
| 05 feb 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | -4,7029 | - |
| 02 feb 2024 | 4,5800 | 4,6200 | 4,5800 | 4,6200 | -4,7029 | 1.000 |
| 01 feb 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | -4,6622 | - |
| 31 gen 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | -4,6622 | - |
| 30 gen 2024 | 4,5200 | 4,5200 | 4,4800 | 4,4800 | -4,5604 | 1.000 |
| 29 gen 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | -4,6011 | - |
| 26 gen 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | -4,5400 | - |
| 25 gen 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | -4,5400 | - |
| 24 gen 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | -4,5196 | - |
| 23 gen 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | -4,5196 | - |
| 22 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | -4,5604 | - |
| 19 gen 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | -4,4789 | - |
| 18 gen 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | -4,5196 | - |
| 17 gen 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | -4,5400 | - |
| 16 gen 2024 | 4,5200 | 4,5600 | 4,5200 | 4,5600 | -4,6418 | 1.000 |
| 15 gen 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | -4,7029 | - |
| 12 gen 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | -4,7029 | - |
| *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.