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
58.832,92 -1.370,04 (-2,28%)
United Internet AG (UTDI.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM 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 | 22,20 | 22,92 | 22,18 | 22,90 | 22,90 | 143.162 |
| 25 apr 2024 | 22,30 | 22,32 | 21,82 | 22,20 | 22,20 | 120.058 |
| 24 apr 2024 | 21,94 | 22,30 | 21,92 | 22,30 | 22,30 | 143.876 |
| 23 apr 2024 | 21,54 | 21,94 | 21,54 | 21,94 | 21,94 | 214.630 |
| 22 apr 2024 | 20,82 | 21,54 | 20,78 | 21,44 | 21,44 | 161.488 |
| 19 apr 2024 | 20,46 | 20,72 | 20,34 | 20,68 | 20,68 | 128.932 |
| 18 apr 2024 | 20,58 | 20,72 | 20,26 | 20,60 | 20,60 | 152.681 |
| 17 apr 2024 | 20,16 | 20,58 | 20,04 | 20,40 | 20,40 | 168.200 |
| 16 apr 2024 | 20,80 | 20,80 | 20,24 | 20,24 | 20,24 | 206.006 |
| 15 apr 2024 | 21,18 | 21,34 | 20,96 | 20,98 | 20,98 | 151.483 |
| 12 apr 2024 | 21,66 | 21,66 | 21,22 | 21,22 | 21,22 | 122.209 |
| 11 apr 2024 | 21,58 | 21,74 | 21,30 | 21,34 | 21,34 | 214.117 |
| 10 apr 2024 | 21,50 | 21,66 | 21,34 | 21,64 | 21,64 | 136.720 |
| 09 apr 2024 | 21,32 | 21,62 | 21,30 | 21,56 | 21,56 | 169.555 |
| 08 apr 2024 | 21,52 | 21,54 | 21,28 | 21,50 | 21,50 | 124.531 |
| 05 apr 2024 | 21,52 | 21,56 | 21,18 | 21,50 | 21,50 | 148.219 |
| 04 apr 2024 | 21,70 | 21,74 | 21,52 | 21,60 | 21,60 | 153.133 |
| 03 apr 2024 | 21,16 | 21,68 | 21,12 | 21,66 | 21,66 | 145.506 |
| 02 apr 2024 | 20,90 | 21,88 | 20,84 | 21,18 | 21,18 | 354.710 |
| 28 mar 2024 | 21,20 | 21,30 | 20,66 | 20,86 | 20,86 | 229.021 |
| 27 mar 2024 | 20,72 | 21,30 | 20,72 | 21,22 | 21,22 | 202.026 |
| 26 mar 2024 | 20,40 | 20,70 | 20,40 | 20,70 | 20,70 | 187.935 |
| 25 mar 2024 | 20,78 | 20,84 | 20,16 | 20,42 | 20,42 | 414.290 |
| 22 mar 2024 | 21,00 | 21,20 | 20,46 | 20,80 | 20,80 | 351.895 |
| 21 mar 2024 | 22,70 | 22,72 | 20,88 | 21,08 | 21,08 | 369.433 |
| 20 mar 2024 | 21,56 | 21,94 | 21,42 | 21,86 | 21,86 | 161.937 |
| 19 mar 2024 | 21,66 | 21,74 | 21,40 | 21,70 | 21,70 | 163.961 |
| 18 mar 2024 | 21,72 | 21,92 | 21,60 | 21,78 | 21,78 | 217.021 |
| 15 mar 2024 | 21,64 | 22,08 | 21,64 | 21,86 | 21,86 | 501.346 |
| 14 mar 2024 | 21,64 | 21,90 | 21,42 | 21,62 | 21,62 | 302.590 |
| 13 mar 2024 | 22,02 | 22,14 | 21,62 | 21,70 | 21,70 | - |
| 12 mar 2024 | 22,08 | 22,14 | 21,82 | 21,92 | 21,92 | 174.549 |
| 11 mar 2024 | 22,28 | 22,46 | 21,90 | 22,02 | 22,02 | 179.150 |
| 08 mar 2024 | 22,82 | 22,82 | 22,24 | 22,42 | 22,42 | 148.134 |
| 07 mar 2024 | 22,18 | 22,90 | 22,08 | 22,62 | 22,62 | 182.426 |
| 06 mar 2024 | 22,24 | 22,40 | 22,20 | 22,30 | 22,30 | 133.009 |
| 05 mar 2024 | 22,06 | 22,22 | 21,86 | 22,22 | 22,22 | 173.262 |
| 04 mar 2024 | 22,56 | 22,62 | 22,04 | 22,26 | 22,26 | 150.525 |
| 01 mar 2024 | 22,42 | 22,58 | 22,16 | 22,50 | 22,50 | 133.348 |
| 29 feb 2024 | 22,36 | 22,78 | 22,24 | 22,40 | 22,40 | 207.246 |
| 28 feb 2024 | 22,66 | 22,84 | 22,30 | 22,42 | 22,42 | 96.537 |
| 27 feb 2024 | 22,60 | 22,82 | 22,42 | 22,80 | 22,80 | 173.652 |
| 26 feb 2024 | 22,84 | 23,00 | 22,62 | 22,66 | 22,66 | 115.589 |
| 23 feb 2024 | 23,18 | 23,22 | 22,72 | 22,96 | 22,96 | 149.120 |
| 22 feb 2024 | 23,20 | 23,36 | 23,02 | 23,18 | 23,18 | 160.268 |
| 21 feb 2024 | 23,26 | 23,44 | 22,72 | 23,00 | 23,00 | 162.400 |
| 20 feb 2024 | 23,20 | 23,46 | 22,84 | 23,38 | 23,38 | 94.248 |
| 19 feb 2024 | 23,06 | 23,34 | 23,02 | 23,26 | 23,26 | 93.444 |
| 16 feb 2024 | 23,96 | 23,96 | 23,02 | 23,22 | 23,22 | 113.910 |
| 15 feb 2024 | 23,56 | 23,82 | 23,28 | 23,80 | 23,80 | 150.104 |
| 14 feb 2024 | 23,30 | 23,48 | 22,92 | 23,48 | 23,48 | 182.713 |
| 13 feb 2024 | 24,06 | 24,10 | 23,16 | 23,28 | 23,28 | 115.185 |
| 12 feb 2024 | 23,70 | 24,26 | 23,48 | 24,16 | 24,16 | 504.177 |
| 09 feb 2024 | 23,52 | 23,74 | 23,32 | 23,68 | 23,68 | 186.005 |
| 08 feb 2024 | 23,54 | 23,66 | 23,36 | 23,46 | 23,46 | 199.389 |
| 07 feb 2024 | 24,02 | 24,02 | 23,50 | 23,60 | 23,60 | 130.771 |
| 06 feb 2024 | 23,76 | 23,88 | 23,36 | 23,88 | 23,88 | 126.556 |
| 05 feb 2024 | 23,86 | 24,18 | 23,46 | 23,70 | 23,70 | 155.932 |
| 02 feb 2024 | 23,92 | 24,50 | 23,84 | 23,92 | 23,92 | 105.008 |
| 01 feb 2024 | 24,32 | 24,32 | 23,98 | 24,14 | 24,14 | 204.755 |
| 31 gen 2024 | 24,64 | 24,72 | 24,14 | 24,32 | 24,32 | 233.024 |
| 30 gen 2024 | 24,54 | 24,90 | 24,50 | 24,76 | 24,76 | 206.951 |
| 29 gen 2024 | 24,92 | 25,04 | 24,14 | 24,34 | 24,34 | 176.413 |
| 26 gen 2024 | 24,50 | 25,00 | 24,10 | 25,00 | 25,00 | 239.823 |
| 25 gen 2024 | 24,90 | 25,06 | 24,28 | 24,60 | 24,60 | 237.075 |
| 24 gen 2024 | 24,50 | 24,76 | 24,20 | 24,76 | 24,76 | 228.531 |
| 23 gen 2024 | 24,24 | 24,54 | 23,98 | 24,50 | 24,50 | 228.589 |
| 22 gen 2024 | 23,50 | 24,24 | 23,42 | 24,08 | 24,08 | 453.077 |
| 19 gen 2024 | 22,94 | 23,36 | 22,80 | 23,18 | 23,18 | 240.090 |
| 18 gen 2024 | 22,28 | 23,08 | 22,14 | 23,00 | 23,00 | 224.511 |
| 17 gen 2024 | 22,06 | 22,22 | 21,92 | 22,12 | 22,12 | 141.405 |
| 16 gen 2024 | 22,12 | 22,44 | 22,02 | 22,36 | 22,36 | 123.355 |
| 15 gen 2024 | 22,38 | 22,52 | 22,18 | 22,28 | 22,28 | 93.880 |
| 12 gen 2024 | 22,70 | 22,86 | 22,42 | 22,46 | 22,46 | 118.320 |
| 11 gen 2024 | 23,16 | 23,22 | 22,76 | 22,76 | 22,76 | 202.953 |
| 10 gen 2024 | 23,30 | 23,34 | 23,06 | 23,16 | 23,16 | 120.015 |
| 09 gen 2024 | 22,42 | 23,24 | 22,40 | 23,22 | 23,22 | 373.361 |
| 08 gen 2024 | 22,70 | 22,94 | 22,14 | 22,94 | 22,94 | 178.336 |
| 05 gen 2024 | 22,72 | 22,84 | 22,38 | 22,84 | 22,84 | 190.932 |
| 04 gen 2024 | 22,70 | 22,88 | 22,46 | 22,72 | 22,72 | 173.690 |
| 03 gen 2024 | 23,68 | 23,70 | 22,48 | 22,72 | 22,72 | 331.099 |
| 02 gen 2024 | 23,10 | 23,64 | 23,10 | 23,62 | 23,62 | 213.644 |
| 29 dic 2023 | 23,16 | 23,20 | 22,82 | 23,04 | 23,04 | 100.368 |
| 28 dic 2023 | 22,80 | 23,06 | 22,64 | 23,06 | 23,06 | 128.378 |
| 27 dic 2023 | 23,06 | 23,12 | 22,46 | 22,82 | 22,82 | 162.491 |
| 22 dic 2023 | 22,40 | 23,02 | 22,40 | 22,92 | 22,92 | 315.464 |
| 21 dic 2023 | 22,46 | 22,46 | 21,92 | 22,46 | 22,46 | 280.579 |
| 20 dic 2023 | 21,06 | 22,86 | 21,06 | 22,86 | 22,86 | 809.019 |
| 19 dic 2023 | 20,10 | 20,40 | 19,90 | 20,36 | 20,36 | 208.992 |
| 18 dic 2023 | 19,53 | 20,06 | 19,52 | 20,04 | 20,04 | 171.589 |
| 15 dic 2023 | 19,94 | 20,10 | 19,54 | 19,70 | 19,70 | 361.782 |
| 14 dic 2023 | 19,27 | 20,04 | 19,27 | 19,98 | 19,98 | 216.236 |
| 13 dic 2023 | 19,43 | 19,47 | 19,27 | 19,30 | 19,30 | 130.041 |
| 12 dic 2023 | 19,51 | 19,53 | 19,12 | 19,40 | 19,40 | 263.872 |
| 11 dic 2023 | 19,50 | 19,62 | 19,25 | 19,48 | 19,48 | 256.636 |
| 08 dic 2023 | 20,30 | 20,34 | 19,52 | 19,52 | 19,52 | 169.340 |
| 07 dic 2023 | 20,68 | 20,68 | 20,08 | 20,32 | 20,32 | 86.501 |
| 06 dic 2023 | 20,34 | 20,58 | 20,16 | 20,52 | 20,52 | 116.154 |
| 05 dic 2023 | 19,96 | 20,44 | 19,80 | 20,42 | 20,42 | 129.578 |
| 04 dic 2023 | 20,84 | 20,98 | 19,86 | 19,96 | 19,96 | 255.630 |
| *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.