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
57.418,09 +620,64 (+1,09%)
Sacyr SA (VHM.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:00AM 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 | 3,2920 | 3,2920 | 3,2920 | 3,2920 | 3,2920 | - |
| 27 giu 2024 | 3,2360 | 3,2360 | 3,2360 | 3,2360 | 3,2360 | - |
| 26 giu 2024 | 3,2540 | 3,2540 | 3,2540 | 3,2540 | 3,2540 | - |
| 25 giu 2024 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | - |
| 24 giu 2024 | 3,2220 | 3,2220 | 3,2220 | 3,2220 | 3,2220 | - |
| 21 giu 2024 | 3,2800 | 3,3600 | 3,2800 | 3,3480 | 3,3480 | - |
| 20 giu 2024 | 3,2420 | 3,3320 | 3,2420 | 3,3220 | 3,3220 | - |
| 19 giu 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 18 giu 2024 | 3,2460 | 3,2460 | 3,2460 | 3,2460 | 3,2460 | - |
| 17 giu 2024 | 3,3080 | 3,3080 | 3,3080 | 3,3080 | 3,3080 | - |
| 14 giu 2024 | 3,3680 | 3,3680 | 3,3500 | 3,3500 | 3,3500 | 2.000 |
| 13 giu 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
| 12 giu 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 11 giu 2024 | 3,3580 | 3,4420 | 3,3580 | 3,4420 | 3,4420 | - |
| 10 giu 2024 | 3,4320 | 3,4320 | 3,4100 | 3,4100 | 3,4100 | - |
| 07 giu 2024 | 3,4180 | 3,4180 | 3,4180 | 3,4180 | 3,4180 | - |
| 06 giu 2024 | 3,4120 | 3,4820 | 3,4120 | 3,4820 | 3,4820 | - |
| 05 giu 2024 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | - |
| 04 giu 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 03 giu 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 31 mag 2024 | 3,4000 | 3,4380 | 3,4000 | 3,4380 | 3,4380 | - |
| 30 mag 2024 | 3,3580 | 3,3900 | 3,3580 | 3,3860 | 3,3860 | - |
| 29 mag 2024 | 3,3300 | 3,3780 | 3,3300 | 3,3780 | 3,3780 | - |
| 28 mag 2024 | 3,3580 | 3,4320 | 3,3580 | 3,4320 | 3,4320 | - |
| 27 mag 2024 | 3,4000 | 3,4260 | 3,4000 | 3,4260 | 3,4260 | - |
| 24 mag 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 23 mag 2024 | 3,7020 | 3,7060 | 3,6300 | 3,6300 | 3,6300 | - |
| 22 mag 2024 | 3,6840 | 3,7120 | 3,6760 | 3,7120 | 3,7120 | - |
| 21 mag 2024 | 3,6560 | 3,6980 | 3,6340 | 3,6820 | 3,6820 | - |
| 20 mag 2024 | 3,6720 | 3,6900 | 3,6720 | 3,6860 | 3,6860 | - |
| 17 mag 2024 | 3,7180 | 3,7180 | 3,6440 | 3,6440 | 3,6440 | - |
| 16 mag 2024 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | - |
| 15 mag 2024 | 3,7160 | 3,7160 | 3,7160 | 3,7160 | 3,7160 | - |
| 14 mag 2024 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | - |
| 13 mag 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 10 mag 2024 | 3,4960 | 3,5300 | 3,4960 | 3,5300 | 3,5300 | - |
| 09 mag 2024 | 3,5560 | 3,6300 | 3,5560 | 3,6240 | 3,6240 | - |
| 08 mag 2024 | 3,4820 | 3,4820 | 3,4820 | 3,4820 | 3,4820 | - |
| 07 mag 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 06 mag 2024 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | - |
| 03 mag 2024 | 3,3240 | 3,3240 | 3,3240 | 3,3240 | 3,3240 | - |
| 02 mag 2024 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | - |
| 30 apr 2024 | 3,2660 | 3,3100 | 3,2660 | 3,2680 | 3,2680 | - |
| 29 apr 2024 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | - |
| 26 apr 2024 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | - |
| 25 apr 2024 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | - |
| 24 apr 2024 | 3,3020 | 3,3020 | 3,3020 | 3,3020 | 3,3020 | - |
| 23 apr 2024 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | - |
| 22 apr 2024 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | - |
| 19 apr 2024 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | 3,2820 | - |
| 18 apr 2024 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | - |
| 17 apr 2024 | 3,2580 | 3,2580 | 3,2580 | 3,2580 | 3,2580 | - |
| 16 apr 2024 | 3,2840 | 3,2840 | 3,2840 | 3,2840 | 3,2840 | - |
| 15 apr 2024 | 3,2760 | 3,2760 | 3,2760 | 3,2760 | 3,2760 | - |
| 12 apr 2024 | 3,2680 | 3,3740 | 3,2680 | 3,3740 | 3,3740 | - |
| 11 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 10 apr 2024 | 3,3140 | 3,3140 | 3,3140 | 3,3140 | 3,3140 | - |
| 09 apr 2024 | 3,3660 | 3,3660 | 3,3660 | 3,3660 | 3,3660 | - |
| 08 apr 2024 | 3,3080 | 3,3080 | 3,3080 | 3,3080 | 3,3080 | - |
| 05 apr 2024 | 3,3580 | 3,3580 | 3,3580 | 3,3580 | 3,3580 | - |
| 04 apr 2024 | 3,3820 | 3,3820 | 3,3820 | 3,3820 | 3,3820 | - |
| 03 apr 2024 | 3,3860 | 3,3860 | 3,3860 | 3,3860 | 3,3860 | - |
| 02 apr 2024 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | - |
| 28 mar 2024 | 3,2620 | 3,3980 | 3,2620 | 3,3980 | 3,3980 | 541 |
| 27 mar 2024 | 3,2900 | 3,3120 | 3,2880 | 3,3120 | 3,3120 | - |
| 26 mar 2024 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | - |
| 25 mar 2024 | 3,1620 | 3,2640 | 3,1620 | 3,2640 | 3,2640 | - |
| 22 mar 2024 | 3,1980 | 3,1980 | 3,1980 | 3,1980 | 3,1980 | - |
| 21 mar 2024 | 3,1060 | 3,1060 | 3,1060 | 3,1060 | 3,1060 | - |
| 20 mar 2024 | 3,1360 | 3,1360 | 3,1360 | 3,1360 | 3,1360 | - |
| 19 mar 2024 | 3,1240 | 3,1240 | 3,1200 | 3,1200 | 3,1200 | 550 |
| 18 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 15 mar 2024 | 3,1080 | 3,1080 | 3,1080 | 3,1080 | 3,1080 | - |
| 14 mar 2024 | 3,0520 | 3,1380 | 3,0520 | 3,1380 | 3,1380 | - |
| 13 mar 2024 | 3,0720 | 3,0720 | 3,0720 | 3,0720 | 3,0720 | - |
| 12 mar 2024 | 3,0260 | 3,0260 | 3,0260 | 3,0260 | 3,0260 | - |
| 11 mar 2024 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | - |
| 08 mar 2024 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | - |
| 07 mar 2024 | 2,9920 | 2,9920 | 2,9920 | 2,9920 | 2,9920 | - |
| 06 mar 2024 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | - |
| 05 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 04 mar 2024 | 3,0560 | 3,0560 | 3,0560 | 3,0560 | 3,0560 | - |
| 01 mar 2024 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | - |
| 29 feb 2024 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | - |
| 28 feb 2024 | 3,0780 | 3,0780 | 2,9860 | 2,9900 | 2,9900 | - |
| 27 feb 2024 | 3,0460 | 3,0460 | 3,0320 | 3,0420 | 3,0420 | - |
| 26 feb 2024 | 3,0440 | 3,0440 | 3,0440 | 3,0440 | 3,0440 | - |
| 23 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 22 feb 2024 | 3,0240 | 3,0240 | 3,0240 | 3,0240 | 3,0240 | - |
| 21 feb 2024 | 3,0580 | 3,0580 | 3,0580 | 3,0580 | 3,0580 | - |
| 20 feb 2024 | 3,0620 | 3,0620 | 3,0620 | 3,0620 | 3,0620 | - |
| 19 feb 2024 | 3,0740 | 3,0740 | 3,0740 | 3,0740 | 3,0740 | - |
| 16 feb 2024 | 3,0500 | 3,1020 | 3,0500 | 3,0540 | 3,0540 | - |
| 15 feb 2024 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | - |
| 14 feb 2024 | 3,0120 | 3,0120 | 3,0120 | 3,0120 | 3,0120 | - |
| 13 feb 2024 | 3,1160 | 3,1160 | 3,1160 | 3,1160 | 3,1160 | - |
| 12 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 09 feb 2024 | 3,0220 | 3,0220 | 3,0220 | 3,0220 | 3,0220 | - |
| 08 feb 2024 | 3,1220 | 3,1220 | 3,1220 | 3,1220 | 3,1220 | - |
| 07 feb 2024 | 3,1440 | 3,1440 | 3,1440 | 3,1440 | 3,1440 | - |
| *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.