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
58.935,51 -1.240,38 (-2,06%)
Weichai Power Co Ltd (WI4.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:12AM 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 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | - |
| 25 apr 2024 | 1,9355 | 1,9355 | 1,9355 | 1,9355 | 1,9355 | - |
| 24 apr 2024 | 1,9555 | 1,9555 | 1,9555 | 1,9555 | 1,9555 | - |
| 23 apr 2024 | 1,9235 | 1,9235 | 1,9235 | 1,9235 | 1,9235 | - |
| 22 apr 2024 | 1,9935 | 1,9935 | 1,9935 | 1,9935 | 1,9935 | - |
| 19 apr 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 5.000 |
| 18 apr 2024 | 2,0460 | 2,0460 | 2,0460 | 2,0460 | 2,0460 | - |
| 17 apr 2024 | 2,0210 | 2,0210 | 2,0210 | 2,0210 | 2,0210 | - |
| 16 apr 2024 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | - |
| 15 apr 2024 | 1,9965 | 1,9965 | 1,9965 | 1,9965 | 1,9965 | - |
| 12 apr 2024 | 2,0010 | 2,0010 | 2,0010 | 2,0010 | 2,0010 | - |
| 11 apr 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 10 apr 2024 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | - |
| 09 apr 2024 | 1,8945 | 1,8945 | 1,8945 | 1,8945 | 1,8945 | - |
| 08 apr 2024 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | - |
| 05 apr 2024 | 1,8875 | 1,9050 | 1,8780 | 1,8780 | 1,8780 | 5.200 |
| 04 apr 2024 | 1,9055 | 1,9055 | 1,9055 | 1,9055 | 1,9055 | - |
| 03 apr 2024 | 1,9215 | 1,9215 | 1,9215 | 1,9215 | 1,9215 | - |
| 02 apr 2024 | 1,9090 | 1,9090 | 1,9090 | 1,9090 | 1,9090 | - |
| 28 mar 2024 | 1,7530 | 1,7530 | 1,7530 | 1,7530 | 1,7530 | - |
| 27 mar 2024 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | - |
| 26 mar 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 25 mar 2024 | 1,7840 | 1,7840 | 1,7840 | 1,7840 | 1,7840 | - |
| 22 mar 2024 | 1,7450 | 1,7450 | 1,7450 | 1,7450 | 1,7450 | - |
| 21 mar 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 20 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 19 mar 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 18 mar 2024 | 1,8140 | 1,8140 | 1,8120 | 1,8120 | 1,8120 | 5.000 |
| 15 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 14 mar 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
| 13 mar 2024 | 1,7390 | 1,7390 | 1,7390 | 1,7390 | 1,7390 | - |
| 12 mar 2024 | 1,7070 | 1,7110 | 1,7070 | 1,7110 | 1,7110 | 250 |
| 11 mar 2024 | 1,7270 | 1,7270 | 1,7270 | 1,7270 | 1,7270 | - |
| 08 mar 2024 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | - |
| 07 mar 2024 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | - |
| 06 mar 2024 | 1,7110 | 1,7110 | 1,7110 | 1,7110 | 1,7110 | - |
| 05 mar 2024 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | - |
| 04 mar 2024 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | - |
| 01 mar 2024 | 1,7590 | 1,7590 | 1,7590 | 1,7590 | 1,7590 | - |
| 29 feb 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 28 feb 2024 | 1,7510 | 1,7510 | 1,7510 | 1,7510 | 1,7510 | - |
| 27 feb 2024 | 1,8260 | 1,8260 | 1,8260 | 1,8260 | 1,8260 | - |
| 26 feb 2024 | 1,8380 | 1,8380 | 1,8380 | 1,8380 | 1,8380 | 100 |
| 23 feb 2024 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | - |
| 22 feb 2024 | 1,7910 | 1,7910 | 1,7910 | 1,7910 | 1,7910 | - |
| 21 feb 2024 | 1,7030 | 1,7030 | 1,7030 | 1,7030 | 1,7030 | - |
| 20 feb 2024 | 1,6930 | 1,6930 | 1,6930 | 1,6930 | 1,6930 | - |
| 19 feb 2024 | 1,6230 | 1,6230 | 1,6230 | 1,6230 | 1,6230 | - |
| 16 feb 2024 | 1,6140 | 1,6140 | 1,6140 | 1,6140 | 1,6140 | - |
| 15 feb 2024 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | 1,6490 | - |
| 14 feb 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | - |
| 13 feb 2024 | 1,6410 | 1,6410 | 1,6410 | 1,6410 | 1,6410 | - |
| 12 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 09 feb 2024 | 1,6640 | 1,6640 | 1,6560 | 1,6560 | 1,6560 | 50 |
| 08 feb 2024 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | - |
| 07 feb 2024 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | - |
| 06 feb 2024 | 1,6740 | 1,6800 | 1,6740 | 1,6800 | 1,6800 | 200 |
| 05 feb 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 02 feb 2024 | 1,6290 | 1,6290 | 1,6290 | 1,6290 | 1,6290 | - |
| 01 feb 2024 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | - |
| 31 gen 2024 | 1,6120 | 1,6120 | 1,6120 | 1,6120 | 1,6120 | - |
| 30 gen 2024 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | - |
| 29 gen 2024 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | - |
| 26 gen 2024 | 1,5910 | 1,5910 | 1,5910 | 1,5910 | 1,5910 | - |
| 25 gen 2024 | 1,6040 | 1,6740 | 1,6040 | 1,6740 | 1,6740 | 600 |
| 24 gen 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 23 gen 2024 | 1,4570 | 1,4570 | 1,4570 | 1,4570 | 1,4570 | - |
| 22 gen 2024 | 1,4470 | 1,4470 | 1,4470 | 1,4470 | 1,4470 | - |
| 19 gen 2024 | 1,4830 | 1,4830 | 1,4770 | 1,4770 | 1,4770 | - |
| 18 gen 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | - |
| 17 gen 2024 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | - |
| 16 gen 2024 | 1,6830 | 1,6830 | 1,6830 | 1,6830 | 1,6830 | - |
| 15 gen 2024 | 1,6180 | 1,6530 | 1,6180 | 1,6530 | 1,6530 | 145 |
| 12 gen 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | - |
| 11 gen 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 10 gen 2024 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | - |
| 09 gen 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
| 08 gen 2024 | 1,5360 | 1,5360 | 1,5360 | 1,5360 | 1,5360 | - |
| 05 gen 2024 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | - |
| 04 gen 2024 | 1,5510 | 1,5510 | 1,5510 | 1,5510 | 1,5510 | - |
| 03 gen 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 02 gen 2024 | 1,5220 | 1,5460 | 1,5220 | 1,5460 | 1,5460 | 260 |
| 29 dic 2023 | 1,4860 | 1,4900 | 1,4860 | 1,4900 | 1,4900 | - |
| 28 dic 2023 | 1,4730 | 1,4730 | 1,4730 | 1,4730 | 1,4730 | - |
| 27 dic 2023 | 1,4690 | 1,4690 | 1,4690 | 1,4690 | 1,4690 | - |
| 22 dic 2023 | 1,4720 | 1,4720 | 1,4720 | 1,4720 | 1,4720 | - |
| 21 dic 2023 | 1,4860 | 1,4860 | 1,4860 | 1,4860 | 1,4860 | - |
| 20 dic 2023 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 19 dic 2023 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | - |
| 18 dic 2023 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | - |
| 15 dic 2023 | 1,5260 | 1,5260 | 1,5260 | 1,5260 | 1,5260 | - |
| 14 dic 2023 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | - |
| 13 dic 2023 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | - |
| 12 dic 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 100 |
| 11 dic 2023 | 1,5910 | 1,5910 | 1,5910 | 1,5910 | 1,5910 | - |
| 08 dic 2023 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | - |
| 07 dic 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 06 dic 2023 | 1,6140 | 1,6140 | 1,6140 | 1,6140 | 1,6140 | - |
| 05 dic 2023 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | - |
| 04 dic 2023 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| *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.