Italia markets closed
Dow Jones
38.595,81 +6,65 (+0,02%) Nasdaq
17.722,33 +33,45 (+0,19%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0725 +0,0016 (+0,15%) Bitcoin EUR
61.165,98 -997,34 (-1,60%) CMC Crypto 200
1.369,39 -18,77 (-1,35%)
thyssenkrupp AG (TYEKF)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 09:51AM EDT. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 13 giu 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 3.100 |
| 12 giu 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 11 giu 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 10 giu 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 07 giu 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 06 giu 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 05 giu 2024 | 4,5500 | 4,7200 | 4,5500 | 4,7200 | 4,7200 | 4.200 |
| 04 giu 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 03 giu 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 31 mag 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 30 mag 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 29 mag 2024 | 5,0000 | 5,0400 | 5,0000 | 5,0400 | 5,0400 | 300 |
| 28 mag 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 24 mag 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 100 |
| 23 mag 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 22 mag 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 21 mag 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 20 mag 2024 | 5,3600 | 5,3600 | 5,1000 | 5,1000 | 5,1000 | 4.000 |
| 17 mag 2024 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 1.000 |
| 16 mag 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 1.300 |
| 15 mag 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
| 14 mag 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
| 13 mag 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
| 10 mag 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 200 |
| 09 mag 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 08 mag 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 07 mag 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 06 mag 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 4.900 |
| 03 mag 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 02 mag 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 01 mag 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 100 |
| 30 apr 2024 | 5,3900 | 5,3900 | 5,3000 | 5,3500 | 5,3500 | 600 |
| 29 apr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 26 apr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 25 apr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4.000 |
| 24 apr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 23 apr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 22 apr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 19 apr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 18 apr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 17 apr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 16 apr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 100 |
| 15 apr 2024 | 5,2100 | 5,2100 | 5,0500 | 5,0500 | 5,0500 | 13.000 |
| 12 apr 2024 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | - |
| 11 apr 2024 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | - |
| 10 apr 2024 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | - |
| 09 apr 2024 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 1.500 |
| 08 apr 2024 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | 400 |
| 05 apr 2024 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | - |
| 04 apr 2024 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | - |
| 03 apr 2024 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | - |
| 02 apr 2024 | 5,4000 | 5,4300 | 5,4000 | 5,4300 | 5,4300 | 1.700 |
| 01 apr 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 28 mar 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 1.700 |
| 27 mar 2024 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | - |
| 26 mar 2024 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | - |
| 25 mar 2024 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 1.000 |
| 22 mar 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 21 mar 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 20 mar 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 19 mar 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 18 mar 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 23.000 |
| 15 mar 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 14 mar 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 13 mar 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 1.000 |
| 12 mar 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 11 mar 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 08 mar 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 07 mar 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 06 mar 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 05 mar 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 2.500 |
| 04 mar 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 800 |
| 01 mar 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
| 29 feb 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
| 28 feb 2024 | 5,0600 | 5,0700 | 5,0600 | 5,0700 | 5,0700 | 4.000 |
| 27 feb 2024 | 4,9700 | 5,0600 | 4,9700 | 5,0600 | 5,0600 | 1.200 |
| 26 feb 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 23 feb 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
| 22 feb 2024 | 4,8500 | 4,8500 | 4,8100 | 4,8100 | 4,8100 | 600 |
| 21 feb 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 20 feb 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 100 |
| 16 feb 2024 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | - |
| 15 feb 2024 | 5,0200 | 5,0900 | 5,0200 | 5,0900 | 5,0900 | 3.500 |
| 14 feb 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
| 13 feb 2024 | 5,8700 | 5,9000 | 5,8700 | 5,9000 | 5,9000 | 300 |
| 12 feb 2024 | 6,0400 | 6,0400 | 6,0400 | 6,0400 | 6,0400 | 2.500 |
| 09 feb 2024 | 6,0400 | 6,0400 | 6,0400 | 6,0400 | 6,0400 | - |
| 08 feb 2024 | 6,0400 | 6,0400 | 6,0400 | 6,0400 | 6,0400 | 300 |
| 07 feb 2024 | 5,9300 | 5,9300 | 5,8100 | 5,8100 | 5,8100 | 4.400 |
| 06 feb 2024 | 6,2800 | 6,2800 | 6,2800 | 6,2800 | 6,2800 | - |
| 05 feb 2024 | 6,2800 | 6,2800 | 6,2800 | 6,2800 | 6,2800 | - |
| 05 feb 2024 | 0.162 Dividendo | |||||
| 02 feb 2024 | 6,2800 | 6,2800 | 6,2800 | 6,2800 | 6,1180 | - |
| 01 feb 2024 | 6,2800 | 6,2800 | 6,2800 | 6,2800 | 6,1180 | 1.000 |
| 31 gen 2024 | 6,3900 | 6,3900 | 6,3900 | 6,3900 | 6,2252 | - |
| 30 gen 2024 | 6,3900 | 6,3900 | 6,3900 | 6,3900 | 6,2252 | - |
| 29 gen 2024 | 6,3900 | 6,3900 | 6,3900 | 6,3900 | 6,2252 | - |
| 26 gen 2024 | 6,3900 | 6,3900 | 6,3900 | 6,3900 | 6,2252 | 400 |
| 25 gen 2024 | 6,2100 | 6,2100 | 6,2100 | 6,2100 | 6,0498 | 500 |
| *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.