Italia markets open in 3 hours 25 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.726,39 +553,24 (+1,41%) EUR/USD
1,0716 0,0000 (-0,00%) Bitcoin EUR
57.839,06 +585,54 (+1,02%) CMC Crypto 200
1.286,21 +37,09 (+2,97%)
PT United Tractors Tbk (UTY.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:37AM CEST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 1,1500 | 1,2300 | 1,1500 | 1,2300 | 1,2300 | 1.000 |
| 24 giu 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 21 giu 2024 | 1,1600 | 1,1700 | 1,1600 | 1,1700 | 1,1700 | - |
| 20 giu 2024 | 1,1400 | 1,1600 | 1,1400 | 1,1600 | 1,1600 | - |
| 19 giu 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | - |
| 18 giu 2024 | 1,1200 | 1,1400 | 1,1200 | 1,1400 | 1,1400 | - |
| 17 giu 2024 | 1,1200 | 1,1400 | 1,1200 | 1,1400 | 1,1400 | - |
| 14 giu 2024 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | - |
| 13 giu 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 12 giu 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 11 giu 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 10 giu 2024 | 1,1900 | 1,2800 | 1,1900 | 1,1900 | 1,1900 | 1.000 |
| 07 giu 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 06 giu 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 05 giu 2024 | 1,2000 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | - |
| 04 giu 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 03 giu 2024 | 1,3000 | 1,3000 | 1,2100 | 1,2100 | 1,2100 | - |
| 31 mag 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 30 mag 2024 | 1,1900 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | - |
| 29 mag 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 28 mag 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 27 mag 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 24 mag 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 23 mag 2024 | 1,2000 | 1,3700 | 1,2000 | 1,3700 | 1,3700 | 500 |
| 22 mag 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 21 mag 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 2.242 |
| 20 mag 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 17 mag 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 16 mag 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 15 mag 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 14 mag 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | - |
| 13 mag 2024 | 1,1900 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | - |
| 10 mag 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 09 mag 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 08 mag 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 07 mag 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1.000 |
| 06 mag 2024 | 1,2100 | 1,3100 | 1,2100 | 1,3100 | 1,3100 | 159 |
| 06 mag 2024 | 1569 Dividendo | |||||
| 03 mag 2024 | 1,3900 | 1,3900 | 1,3000 | 1,3000 | -1.567,7000 | 1.000 |
| 02 mag 2024 | 1,3100 | 1,3900 | 1,3100 | 1,3900 | -1.676,2330 | 72.463 |
| 30 apr 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | -1.615,9370 | - |
| 29 apr 2024 | 1,3400 | 1,5100 | 1,3400 | 1,5100 | -1.820,9438 | 150 |
| 26 apr 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | -1.591,8186 | 1.000 |
| 25 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | -1.603,8778 | - |
| 24 apr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | -1.748,5885 | 24.206 |
| 23 apr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | -1.748,5885 | - |
| 22 apr 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | -1.676,2330 | - |
| 19 apr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | -1.664,1738 | - |
| 18 apr 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | -1.652,1146 | - |
| 17 apr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | -1.688,2924 | - |
| 16 apr 2024 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | -1.748,5885 | - |
| 15 apr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | -1.519,4631 | - |
| 12 apr 2024 | 1,2600 | 1,4000 | 1,2100 | 1,4000 | -1.688,2924 | 2.050 |
| 11 apr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | -2.050,0693 | - |
| 10 apr 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7000 | -2.050,0693 | 400 |
| 09 apr 2024 | 1,3800 | 1,7200 | 1,3800 | 1,7200 | -2.074,1877 | 2.000 |
| 08 apr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | -1.664,1738 | - |
| 05 apr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | -1.664,1738 | - |
| 04 apr 2024 | 1,3700 | 1,3800 | 1,3700 | 1,3800 | -1.664,1738 | - |
| 03 apr 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | -1.676,2330 | - |
| 02 apr 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3700 | -1.652,1146 | 1.000 |
| 28 mar 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3400 | -1.615,9370 | - |
| 27 mar 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | -1.640,0554 | 13.000 |
| 26 mar 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | -1.603,8778 | - |
| 25 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | -1.627,9962 | - |
| 22 mar 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | -1.640,0554 | - |
| 21 mar 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | -1.664,1738 | - |
| 20 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | -1.627,9962 | - |
| 19 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | -1.615,9370 | - |
| 18 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | -1.615,9370 | - |
| 15 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | -1.627,9962 | - |
| 14 mar 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | -1.579,7592 | - |
| 13 mar 2024 | 1,3100 | 1,4600 | 1,3100 | 1,4600 | -1.760,6477 | 1.000 |
| 12 mar 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | -1.603,8778 | - |
| 11 mar 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | -1.603,8778 | - |
| 08 mar 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | -1.603,8778 | - |
| 07 mar 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | -1.603,8778 | - |
| 06 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | -1.615,9370 | - |
| 05 mar 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | -1.603,8778 | - |
| 04 mar 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | -1.603,8778 | - |
| 01 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | -1.652,1146 | - |
| 29 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | -1.652,1146 | - |
| 28 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | -1.652,1146 | 1.000 |
| 27 feb 2024 | 1,2700 | 1,4400 | 1,2700 | 1,4400 | -1.736,5293 | 1.000 |
| 26 feb 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | -1.531,5223 | - |
| 23 feb 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | -1.531,5223 | - |
| 22 feb 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | -1.543,5815 | - |
| 21 feb 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2900 | -1.555,6407 | - |
| 20 feb 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | -1.543,5815 | - |
| 19 feb 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | -1.543,5815 | - |
| 16 feb 2024 | 1,2900 | 1,4600 | 1,2900 | 1,4600 | -1.760,6477 | 1.000 |
| 15 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | -1.567,7000 | - |
| 14 feb 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | -1.555,6407 | - |
| 13 feb 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | -1.555,6407 | - |
| 12 feb 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | -1.555,6407 | - |
| 09 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | -1.447,1078 | - |
| 08 feb 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | -1.531,5223 | - |
| 07 feb 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | -1.531,5223 | - |
| 06 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | -1.519,4631 | - |
| 05 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | -1.519,4631 | - |
| *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.