Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.434,38 +632,51 (+1,11%)
Sacyr SA (VHM.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:03AM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 27 giu 2024 | 3,3160 | 3,3160 | 3,3160 | 3,3160 | 3,3160 | - |
| 26 giu 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 25 giu 2024 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | - |
| 24 giu 2024 | 3,3080 | 3,3080 | 3,3080 | 3,3080 | 3,3080 | - |
| 21 giu 2024 | 3,3620 | 3,3620 | 3,3620 | 3,3620 | 3,3620 | - |
| 20 giu 2024 | 3,3240 | 3,3240 | 3,3240 | 3,3240 | 3,3240 | - |
| 19 giu 2024 | 3,3680 | 3,3680 | 3,3680 | 3,3680 | 3,3680 | - |
| 18 giu 2024 | 3,3420 | 3,3420 | 3,3420 | 3,3420 | 3,3420 | - |
| 17 giu 2024 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | - |
| 14 giu 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 13 giu 2024 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | - |
| 12 giu 2024 | 3,4220 | 3,4220 | 3,4220 | 3,4220 | 3,4220 | - |
| 11 giu 2024 | 3,4380 | 3,4380 | 3,4380 | 3,4380 | 3,4380 | - |
| 10 giu 2024 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | - |
| 07 giu 2024 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | - |
| 06 giu 2024 | 3,4940 | 3,4940 | 3,4940 | 3,4940 | 3,4940 | - |
| 05 giu 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 04 giu 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 03 giu 2024 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | - |
| 31 mag 2024 | 3,4020 | 3,4020 | 3,4020 | 3,4020 | 3,4020 | - |
| 30 mag 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 29 mag 2024 | 3,4180 | 3,4180 | 3,4180 | 3,4180 | 3,4180 | - |
| 28 mag 2024 | 3,4480 | 3,4480 | 3,4480 | 3,4480 | 3,4480 | - |
| 27 mag 2024 | 3,4020 | 3,4020 | 3,4020 | 3,4020 | 3,4020 | - |
| 24 mag 2024 | 3,3700 | 3,4740 | 3,3700 | 3,4740 | 3,4740 | 2.000 |
| 23 mag 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 22 mag 2024 | 3,6820 | 3,6820 | 3,6820 | 3,6820 | 3,6820 | - |
| 21 mag 2024 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | - |
| 20 mag 2024 | 3,6720 | 3,6720 | 3,6720 | 3,6720 | 3,6720 | - |
| 17 mag 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 16 mag 2024 | 3,7480 | 3,7480 | 3,7480 | 3,7480 | 3,7480 | - |
| 15 mag 2024 | 3,7160 | 3,7160 | 3,7160 | 3,7160 | 3,7160 | - |
| 14 mag 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 13 mag 2024 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | - |
| 10 mag 2024 | 3,5820 | 3,5820 | 3,5820 | 3,5820 | 3,5820 | - |
| 09 mag 2024 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | - |
| 08 mag 2024 | 3,4840 | 3,4840 | 3,4840 | 3,4840 | 3,4840 | - |
| 07 mag 2024 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | - |
| 06 mag 2024 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | - |
| 03 mag 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 02 mag 2024 | 3,2540 | 3,2540 | 3,2540 | 3,2540 | 3,2540 | - |
| 30 apr 2024 | 3,3520 | 3,3520 | 3,3520 | 3,3520 | 3,3520 | - |
| 29 apr 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 26 apr 2024 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | - |
| 25 apr 2024 | 3,3740 | 3,3740 | 3,3740 | 3,3740 | 3,3740 | - |
| 24 apr 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 23 apr 2024 | 3,3620 | 3,3620 | 3,3620 | 3,3620 | 3,3620 | - |
| 22 apr 2024 | 3,3240 | 3,3240 | 3,3240 | 3,3240 | 3,3240 | - |
| 19 apr 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
| 18 apr 2024 | 3,3180 | 3,3180 | 3,3180 | 3,3180 | 3,3180 | - |
| 17 apr 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 16 apr 2024 | 3,2880 | 3,2880 | 3,2880 | 3,2880 | 3,2880 | - |
| 15 apr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 12 apr 2024 | 3,3620 | 3,3620 | 3,3620 | 3,3620 | 3,3620 | - |
| 11 apr 2024 | 3,3840 | 3,3840 | 3,3840 | 3,3840 | 3,3840 | - |
| 10 apr 2024 | 3,4020 | 3,4020 | 3,4020 | 3,4020 | 3,4020 | - |
| 09 apr 2024 | 3,3680 | 3,3680 | 3,3680 | 3,3680 | 3,3680 | - |
| 08 apr 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 05 apr 2024 | 3,3540 | 3,3540 | 3,3540 | 3,3540 | 3,3540 | - |
| 04 apr 2024 | 3,3840 | 3,3840 | 3,3840 | 3,3840 | 3,3840 | - |
| 03 apr 2024 | 3,3840 | 3,3860 | 3,3840 | 3,3860 | 3,3860 | 30 |
| 02 apr 2024 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | - |
| 28 mar 2024 | 3,3420 | 3,3420 | 3,3420 | 3,3420 | 3,3420 | - |
| 27 mar 2024 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | - |
| 26 mar 2024 | 3,2740 | 3,2740 | 3,2740 | 3,2740 | 3,2740 | - |
| 25 mar 2024 | 3,2440 | 3,2440 | 3,2440 | 3,2440 | 3,2440 | - |
| 22 mar 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 21 mar 2024 | 3,2020 | 3,2020 | 3,2020 | 3,2020 | 3,2020 | - |
| 20 mar 2024 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | - |
| 19 mar 2024 | 3,1220 | 3,1220 | 3,1220 | 3,1220 | 3,1220 | - |
| 18 mar 2024 | 3,1280 | 3,1280 | 3,1280 | 3,1280 | 3,1280 | - |
| 15 mar 2024 | 3,1080 | 3,1080 | 3,1080 | 3,1080 | 3,1080 | - |
| 14 mar 2024 | 3,1360 | 3,1360 | 3,1360 | 3,1360 | 3,1360 | - |
| 13 mar 2024 | 3,0680 | 3,0680 | 3,0680 | 3,0680 | 3,0680 | - |
| 12 mar 2024 | 3,1080 | 3,1080 | 3,1080 | 3,1080 | 3,1080 | - |
| 11 mar 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
| 08 mar 2024 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | - |
| 07 mar 2024 | 2,9960 | 2,9960 | 2,9960 | 2,9960 | 2,9960 | - |
| 06 mar 2024 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | - |
| 05 mar 2024 | 2,9780 | 2,9780 | 2,9780 | 2,9780 | 2,9780 | - |
| 04 mar 2024 | 3,0560 | 3,0560 | 3,0560 | 3,0560 | 3,0560 | - |
| 01 mar 2024 | 3,0460 | 3,0460 | 3,0460 | 3,0460 | 3,0460 | - |
| 29 feb 2024 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | - |
| 28 feb 2024 | 3,0780 | 3,0780 | 3,0780 | 3,0780 | 3,0780 | - |
| 27 feb 2024 | 3,0480 | 3,0480 | 3,0480 | 3,0480 | 3,0480 | - |
| 26 feb 2024 | 3,0460 | 3,0460 | 3,0460 | 3,0460 | 3,0460 | - |
| 23 feb 2024 | 3,0840 | 3,0840 | 3,0840 | 3,0840 | 3,0840 | - |
| 22 feb 2024 | 3,1120 | 3,1120 | 3,1120 | 3,1120 | 3,1120 | - |
| 21 feb 2024 | 3,0580 | 3,0580 | 3,0580 | 3,0580 | 3,0580 | - |
| 20 feb 2024 | 3,0640 | 3,0640 | 3,0640 | 3,0640 | 3,0640 | - |
| 19 feb 2024 | 3,0760 | 3,0760 | 3,0760 | 3,0760 | 3,0760 | - |
| 16 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 15 feb 2024 | 3,0960 | 3,0960 | 3,0960 | 3,0960 | 3,0960 | - |
| 14 feb 2024 | 3,0920 | 3,0920 | 3,0920 | 3,0920 | 3,0920 | - |
| 13 feb 2024 | 3,1160 | 3,1160 | 3,1160 | 3,1160 | 3,1160 | - |
| 12 feb 2024 | 3,0760 | 3,0760 | 3,0760 | 3,0760 | 3,0760 | - |
| 09 feb 2024 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | - |
| 08 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 07 feb 2024 | 3,1460 | 3,1460 | 3,1460 | 3,1460 | 3,1460 | - |
| *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.