Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.401,06 +577,58 (+1,02%)
Sacyr, S.A. (VHM.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:41PM 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 | 3,2600 | 3,2660 | 3,2600 | 3,2660 | 3,2660 | - |
| 27 giu 2024 | 3,2720 | 3,2720 | 3,2680 | 3,2680 | 3,2680 | - |
| 26 giu 2024 | 3,3340 | 3,3340 | 3,2920 | 3,2920 | 3,2920 | - |
| 25 giu 2024 | 3,3380 | 3,3380 | 3,3160 | 3,3160 | 3,3160 | - |
| 24 giu 2024 | 3,2800 | 3,3580 | 3,2800 | 3,3580 | 3,3580 | - |
| 21 giu 2024 | 3,3520 | 3,3520 | 3,2980 | 3,2980 | 3,2980 | 3.362 |
| 20 giu 2024 | 3,3260 | 3,3440 | 3,3260 | 3,3440 | 3,3440 | - |
| 19 giu 2024 | 3,3140 | 3,3140 | 3,2980 | 3,2980 | 3,2980 | - |
| 18 giu 2024 | 3,3280 | 3,3380 | 3,3280 | 3,3380 | 3,3380 | - |
| 17 giu 2024 | 3,3700 | 3,3700 | 3,3080 | 3,3100 | 3,3100 | 1.000 |
| 14 giu 2024 | 3,4060 | 3,4060 | 3,3620 | 3,3620 | 3,3620 | - |
| 13 giu 2024 | 3,4380 | 3,4380 | 3,4240 | 3,4240 | 3,4240 | - |
| 12 giu 2024 | 3,4040 | 3,4520 | 3,4040 | 3,4520 | 3,4520 | - |
| 11 giu 2024 | 3,4080 | 3,4080 | 3,3920 | 3,3920 | 3,3920 | - |
| 10 giu 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 07 giu 2024 | 3,4660 | 3,4660 | 3,4300 | 3,4300 | 3,4300 | - |
| 06 giu 2024 | 3,4540 | 3,4540 | 3,4000 | 3,4000 | 3,4000 | - |
| 05 giu 2024 | 3,4260 | 3,4780 | 3,4260 | 3,4780 | 3,4780 | - |
| 04 giu 2024 | 3,4480 | 3,4480 | 3,4280 | 3,4280 | 3,4280 | - |
| 03 giu 2024 | 3,4460 | 3,4460 | 3,4460 | 3,4460 | 3,4460 | - |
| 31 mag 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 30 mag 2024 | 3,3540 | 3,4320 | 3,3540 | 3,4000 | 3,4000 | 338 |
| 29 mag 2024 | 3,3820 | 3,3820 | 3,3540 | 3,3540 | 3,3540 | - |
| 28 mag 2024 | 3,4200 | 3,4580 | 3,4080 | 3,4080 | 3,4080 | 350 |
| 27 mag 2024 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | - |
| 24 mag 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 23 mag 2024 | 3,6540 | 3,6540 | 3,4000 | 3,4000 | 3,4000 | - |
| 22 mag 2024 | 3,6500 | 3,6660 | 3,6500 | 3,6660 | 3,6660 | - |
| 21 mag 2024 | 3,6360 | 3,6620 | 3,6360 | 3,6620 | 3,6620 | - |
| 20 mag 2024 | 3,6720 | 3,6720 | 3,6720 | 3,6720 | 3,6720 | - |
| 17 mag 2024 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | - |
| 16 mag 2024 | 3,7280 | 3,7280 | 3,6980 | 3,6980 | 3,6980 | 2.000 |
| 15 mag 2024 | 3,6840 | 3,6840 | 3,6840 | 3,6840 | 3,6840 | - |
| 14 mag 2024 | 3,6760 | 3,7460 | 3,6760 | 3,6960 | 3,6960 | 600 |
| 13 mag 2024 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | - |
| 10 mag 2024 | 3,5900 | 3,5900 | 3,5800 | 3,5800 | 3,5800 | - |
| 09 mag 2024 | 3,5640 | 3,5900 | 3,5640 | 3,5900 | 3,5900 | 784 |
| 08 mag 2024 | 3,4820 | 3,5420 | 3,4820 | 3,5420 | 3,5420 | - |
| 07 mag 2024 | 3,4520 | 3,4640 | 3,4400 | 3,4640 | 3,4640 | 2.486 |
| 06 mag 2024 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | 1 |
| 03 mag 2024 | 3,3000 | 3,3820 | 3,3000 | 3,3820 | 3,3820 | - |
| 02 mag 2024 | 3,2360 | 3,2360 | 3,2360 | 3,2360 | 3,2360 | - |
| 30 apr 2024 | 3,2640 | 3,2640 | 3,2360 | 3,2360 | 3,2360 | - |
| 29 apr 2024 | 3,3500 | 3,3500 | 3,3180 | 3,3180 | 3,3180 | - |
| 26 apr 2024 | 3,3300 | 3,3300 | 3,3020 | 3,3020 | 3,3020 | - |
| 25 apr 2024 | 3,3540 | 3,3540 | 3,2940 | 3,2940 | 3,2940 | - |
| 24 apr 2024 | 3,3620 | 3,3620 | 3,3620 | 3,3620 | 3,3620 | - |
| 23 apr 2024 | 3,3600 | 3,3620 | 3,3600 | 3,3620 | 3,3620 | - |
| 22 apr 2024 | 3,3240 | 3,3440 | 3,3240 | 3,3440 | 3,3440 | - |
| 19 apr 2024 | 3,2600 | 3,2780 | 3,2600 | 3,2780 | 3,2780 | - |
| 18 apr 2024 | 3,3200 | 3,3200 | 3,3000 | 3,3000 | 3,3000 | 3.000 |
| 17 apr 2024 | 3,2740 | 3,2840 | 3,2740 | 3,2840 | 3,2840 | - |
| 16 apr 2024 | 3,2760 | 3,2760 | 3,2640 | 3,2640 | 3,2640 | - |
| 15 apr 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 12 apr 2024 | 3,3260 | 3,3260 | 3,3260 | 3,3260 | 3,3260 | - |
| 11 apr 2024 | 3,3460 | 3,3460 | 3,3380 | 3,3380 | 3,3380 | - |
| 10 apr 2024 | 3,3860 | 3,3860 | 3,3640 | 3,3640 | 3,3640 | - |
| 09 apr 2024 | 3,3760 | 3,3760 | 3,3720 | 3,3720 | 3,3720 | - |
| 08 apr 2024 | 3,3440 | 3,3440 | 3,3440 | 3,3440 | 3,3440 | - |
| 05 apr 2024 | 3,3520 | 3,3720 | 3,3360 | 3,3360 | 3,3360 | 1.501 |
| 04 apr 2024 | 3,3760 | 3,3760 | 3,3380 | 3,3380 | 3,3380 | - |
| 03 apr 2024 | 3,3440 | 3,3620 | 3,3440 | 3,3620 | 3,3620 | - |
| 02 apr 2024 | 3,4300 | 3,4300 | 3,3740 | 3,3740 | 3,3740 | 2.000 |
| 28 mar 2024 | 3,3280 | 3,4000 | 3,3280 | 3,4000 | 3,4000 | - |
| 27 mar 2024 | 3,2740 | 3,3280 | 3,2740 | 3,3280 | 3,3280 | - |
| 26 mar 2024 | 3,2580 | 3,2640 | 3,2580 | 3,2640 | 3,2640 | - |
| 25 mar 2024 | 3,2280 | 3,2480 | 3,2280 | 3,2480 | 3,2480 | - |
| 22 mar 2024 | 3,1760 | 3,2260 | 3,1760 | 3,2260 | 3,2260 | - |
| 21 mar 2024 | 3,1900 | 3,1900 | 3,1860 | 3,1860 | 3,1860 | - |
| 20 mar 2024 | 3,1340 | 3,1700 | 3,1340 | 3,1700 | 3,1700 | - |
| 19 mar 2024 | 3,1260 | 3,1260 | 3,1200 | 3,1200 | 3,1200 | - |
| 18 mar 2024 | 3,0920 | 3,0920 | 3,0920 | 3,0920 | 3,0920 | - |
| 15 mar 2024 | 3,0840 | 3,0980 | 3,0840 | 3,0980 | 3,0980 | - |
| 14 mar 2024 | 3,1280 | 3,1280 | 3,0920 | 3,0920 | 3,0920 | - |
| 13 mar 2024 | 3,0580 | 3,1160 | 3,0580 | 3,1160 | 3,1160 | - |
| 12 mar 2024 | 3,0860 | 3,0860 | 3,0520 | 3,0520 | 3,0520 | - |
| 11 mar 2024 | 3,0660 | 3,0800 | 3,0660 | 3,0800 | 3,0800 | - |
| 08 mar 2024 | 3,0080 | 3,0080 | 2,9500 | 2,9500 | 2,9500 | - |
| 07 mar 2024 | 2,9800 | 3,0000 | 2,9800 | 3,0000 | 3,0000 | - |
| 06 mar 2024 | 2,9660 | 2,9840 | 2,9660 | 2,9840 | 2,9840 | - |
| 05 mar 2024 | 2,9620 | 2,9620 | 2,9200 | 2,9200 | 2,9200 | - |
| 04 mar 2024 | 3,0040 | 3,0040 | 2,9980 | 2,9980 | 2,9980 | 10 |
| 01 mar 2024 | 2,9980 | 3,0360 | 2,9980 | 3,0360 | 3,0360 | - |
| 29 feb 2024 | 2,9920 | 3,0180 | 2,9920 | 3,0180 | 3,0180 | - |
| 28 feb 2024 | 3,0660 | 3,0660 | 3,0000 | 3,0000 | 3,0000 | - |
| 27 feb 2024 | 3,0320 | 3,0580 | 3,0320 | 3,0580 | 3,0580 | - |
| 26 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 23 feb 2024 | 3,0420 | 3,0420 | 3,0320 | 3,0320 | 3,0320 | - |
| 22 feb 2024 | 3,0860 | 3,0860 | 3,0660 | 3,0660 | 3,0660 | - |
| 21 feb 2024 | 3,0440 | 3,0760 | 3,0440 | 3,0760 | 3,0760 | 293 |
| 20 feb 2024 | 3,0320 | 3,0320 | 3,0320 | 3,0320 | 3,0320 | - |
| 19 feb 2024 | 3,0580 | 3,0580 | 3,0460 | 3,0460 | 3,0460 | - |
| 16 feb 2024 | 3,0740 | 3,0740 | 3,0520 | 3,0520 | 3,0520 | - |
| 15 feb 2024 | 3,1380 | 3,1380 | 3,1060 | 3,1060 | 3,1060 | - |
| 14 feb 2024 | 3,0780 | 3,0780 | 3,0740 | 3,0740 | 3,0740 | - |
| 13 feb 2024 | 3,1100 | 3,1100 | 3,0620 | 3,0620 | 3,0620 | 105 |
| 12 feb 2024 | 3,0660 | 3,1000 | 3,0660 | 3,1000 | 3,1000 | - |
| 09 feb 2024 | 3,0720 | 3,0720 | 3,0580 | 3,0580 | 3,0580 | 68 |
| 08 feb 2024 | 3,1140 | 3,1140 | 3,0800 | 3,0800 | 3,0800 | 3 |
| 07 feb 2024 | 3,1100 | 3,1100 | 3,1000 | 3,1000 | 3,1000 | - |
| *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.