Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.087,38 -650,04 (-1,09%)
Toray Industries, Inc. (TOR1.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:03AM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 25 apr 2024 | 4,1480 | 4,1480 | 4,1480 | 4,1480 | 4,1480 | - |
| 24 apr 2024 | 4,2980 | 4,2980 | 4,2980 | 4,2980 | 4,2980 | - |
| 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 | 4,3790 | 4,3140 | 4,3790 | 4,3790 | 1.000 |
| 17 apr 2024 | 4,2270 | 4,2270 | 4,2270 | 4,2270 | 4,2270 | - |
| 16 apr 2024 | 4,3150 | 4,3150 | 4,3150 | 4,3150 | 4,3150 | - |
| 15 apr 2024 | 4,4350 | 4,4350 | 4,4340 | 4,4340 | 4,4340 | 500 |
| 12 apr 2024 | 4,4430 | 4,4430 | 4,4430 | 4,4430 | 4,4430 | - |
| 11 apr 2024 | 4,4240 | 4,4240 | 4,4240 | 4,4240 | 4,4240 | - |
| 10 apr 2024 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | - |
| 09 apr 2024 | 4,4680 | 4,4680 | 4,4680 | 4,4680 | 4,4680 | - |
| 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 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | - |
| 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 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | -4,5196 | - |
| 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 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | -4,4993 | - |
| 19 mar 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | -4,5196 | - |
| 18 mar 2024 | 4,3800 | 4,4200 | 4,3800 | 4,4200 | -4,4993 | 1.000 |
| 15 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | -4,4382 | - |
| 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 | 4,4000 | 4,3200 | 4,4000 | -4,4789 | 200 |
| 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 | 2.950 |
| 26 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | -4,2957 | - |
| 23 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | -4,2753 | - |
| 22 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | -4,2753 | - |
| 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 | 4,2000 | 4,1400 | 4,2000 | -4,2753 | 1.000 |
| 14 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | -4,2346 | - |
| 13 feb 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | -4,4178 | 352 |
| 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 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | -4,5807 | - |
| 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 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | -4,5400 | - |
| 22 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | -4,5604 | - |
| 19 gen 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | -4,4586 | - |
| 18 gen 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | -4,5196 | - |
| 17 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | -4,5604 | - |
| 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 | - |
| 11 gen 2024 | 4,6400 | 4,6400 | 4,5800 | 4,6400 | -4,7232 | 2.600 |
| 10 gen 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | -4,7232 | - |
| 09 gen 2024 | 4,6600 | 4,7200 | 4,6600 | 4,7200 | -4,8047 | 325 |
| 08 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | -4,7843 | - |
| 05 gen 2024 | 4,6600 | 4,7000 | 4,6600 | 4,7000 | -4,7843 | 1.000 |
| 04 gen 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | -4,8047 | - |
| 03 gen 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | -4,7232 | - |
| 02 gen 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | -4,7232 | - |
| 29 dic 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | -4,7232 | - |
| 28 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | -4,6825 | - |
| 27 dic 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | -4,6418 | - |
| 22 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | -4,6825 | - |
| 21 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | -4,7029 | - |
| 20 dic 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | -4,7232 | - |
| 19 dic 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | -4,6622 | - |
| 18 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | -4,6825 | - |
| 15 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | -4,7029 | - |
| 14 dic 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | -4,6622 | - |
| 13 dic 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | -4,6418 | - |
| 12 dic 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | -4,6622 | - |
| 11 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | -4,7029 | - |
| 08 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | -4,7029 | - |
| 07 dic 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | -4,7232 | - |
| 06 dic 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | -4,8047 | - |
| 05 dic 2023 | 4,6600 | 4,7200 | 4,6600 | 4,7200 | -4,8047 | 1.000 |
| *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.