Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
57.971,07 +2.882,89 (+5,23%)
Weichai Power Co Ltd (WI4.HM)
Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:00AM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,9595 | 1,9595 | 1,9595 | 1,9595 | 1,9595 | 137 |
| 02 mag 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 30 apr 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 29 apr 2024 | 1,9345 | 1,9345 | 1,9345 | 1,9345 | 1,9345 | 137 |
| 26 apr 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | - |
| 25 apr 2024 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | - |
| 24 apr 2024 | 1,9555 | 1,9555 | 1,9555 | 1,9555 | 1,9555 | - |
| 23 apr 2024 | 1,9355 | 1,9355 | 1,9355 | 1,9355 | 1,9355 | - |
| 22 apr 2024 | 1,9955 | 1,9955 | 1,9955 | 1,9955 | 1,9955 | - |
| 19 apr 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
| 18 apr 2024 | 2,0380 | 2,0380 | 2,0380 | 2,0380 | 2,0380 | - |
| 17 apr 2024 | 2,0240 | 2,0240 | 2,0240 | 2,0240 | 2,0240 | - |
| 16 apr 2024 | 2,0070 | 2,0070 | 2,0070 | 2,0070 | 2,0070 | - |
| 15 apr 2024 | 1,9995 | 1,9995 | 1,9995 | 1,9995 | 1,9995 | - |
| 12 apr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 11 apr 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 10.500 |
| 10 apr 2024 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | - |
| 09 apr 2024 | 1,8935 | 1,8935 | 1,8935 | 1,8935 | 1,8935 | - |
| 08 apr 2024 | 1,9305 | 1,9305 | 1,9305 | 1,9305 | 1,9305 | - |
| 05 apr 2024 | 1,8875 | 1,8875 | 1,8875 | 1,8875 | 1,8875 | - |
| 04 apr 2024 | 1,9055 | 1,9055 | 1,9055 | 1,9055 | 1,9055 | - |
| 03 apr 2024 | 1,9245 | 1,9245 | 1,9075 | 1,9075 | 1,9075 | 1.500 |
| 02 apr 2024 | 1,9090 | 1,9200 | 1,9090 | 1,9200 | 1,9200 | 1.000 |
| 28 mar 2024 | 1,7530 | 1,7530 | 1,7530 | 1,7530 | 1,7530 | - |
| 27 mar 2024 | 1,7350 | 1,7350 | 1,7120 | 1,7120 | 1,7120 | - |
| 26 mar 2024 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | - |
| 25 mar 2024 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | - |
| 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 | 1,8120 | 1,8120 | 1,8120 | 1,8120 | 1,8120 | 100 |
| 15 mar 2024 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | - |
| 14 mar 2024 | 1,8320 | 1,8320 | 1,8250 | 1,8250 | 1,8250 | 1.000 |
| 13 mar 2024 | 1,7400 | 1,7400 | 1,7300 | 1,7300 | 1,7300 | 400 |
| 12 mar 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 11 mar 2024 | 1,7270 | 1,7270 | 1,7270 | 1,7270 | 1,7270 | - |
| 08 mar 2024 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | - |
| 07 mar 2024 | 1,7210 | 1,7210 | 1,7210 | 1,7210 | 1,7210 | - |
| 06 mar 2024 | 1,7110 | 1,7110 | 1,7110 | 1,7110 | 1,7110 | - |
| 05 mar 2024 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | - |
| 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 | 1,8010 | 1,8010 | 1,8010 | 1,8010 | 1,8010 | - |
| 28 feb 2024 | 1,7510 | 1,7600 | 1,7510 | 1,7600 | 1,7600 | 700 |
| 27 feb 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 26 feb 2024 | 1,8420 | 1,8420 | 1,8420 | 1,8420 | 1,8420 | - |
| 23 feb 2024 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | - |
| 22 feb 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 21 feb 2024 | 1,7040 | 1,7040 | 1,7040 | 1,7040 | 1,7040 | - |
| 20 feb 2024 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | - |
| 19 feb 2024 | 1,6230 | 1,6230 | 1,6230 | 1,6230 | 1,6230 | - |
| 16 feb 2024 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | - |
| 15 feb 2024 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | - |
| 14 feb 2024 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | - |
| 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 | 1,6640 | 1,6640 | 1,6640 | - |
| 08 feb 2024 | 1,6720 | 1,6720 | 1,6720 | 1,6720 | 1,6720 | - |
| 07 feb 2024 | 1,6620 | 1,6620 | 1,6610 | 1,6610 | 1,6610 | 1.000 |
| 06 feb 2024 | 1,6730 | 1,6730 | 1,6730 | 1,6730 | 1,6730 | - |
| 05 feb 2024 | 1,6280 | 1,6280 | 1,6260 | 1,6260 | 1,6260 | 50 |
| 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 | 1,6170 | 1,6170 | 1,6170 | 1,6170 | 1,6170 | - |
| 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 | 1.408 |
| 26 gen 2024 | 1,6190 | 1,6190 | 1,6190 | 1,6190 | 1,6190 | - |
| 25 gen 2024 | 1,6060 | 1,6590 | 1,6060 | 1,6590 | 1,6590 | 500 |
| 24 gen 2024 | 1,5070 | 1,5070 | 1,5070 | 1,5070 | 1,5070 | - |
| 23 gen 2024 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | - |
| 22 gen 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | - |
| 19 gen 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 18 gen 2024 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | 1,5570 | - |
| 17 gen 2024 | 1,6010 | 1,6010 | 1,6010 | 1,6010 | 1,6010 | - |
| 16 gen 2024 | 1,6830 | 1,6830 | 1,6830 | 1,6830 | 1,6830 | - |
| 15 gen 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | - |
| 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 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | - |
| 09 gen 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
| 08 gen 2024 | 1,5600 | 1,5600 | 1,5590 | 1,5590 | 1,5590 | 10 |
| 05 gen 2024 | 1,5810 | 1,5810 | 1,5810 | 1,5810 | 1,5810 | - |
| 04 gen 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | - |
| 03 gen 2024 | 1,5180 | 1,5180 | 1,5050 | 1,5050 | 1,5050 | 500 |
| 02 gen 2024 | 1,5170 | 1,5170 | 1,5170 | 1,5170 | 1,5170 | - |
| 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 | 650 |
| 22 dic 2023 | 1,4730 | 1,4730 | 1,4730 | 1,4730 | 1,4730 | - |
| 21 dic 2023 | 1,4870 | 1,4870 | 1,4870 | 1,4870 | 1,4870 | - |
| 20 dic 2023 | 1,4840 | 1,4840 | 1,4840 | 1,4840 | 1,4840 | - |
| 19 dic 2023 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | - |
| 18 dic 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 15 dic 2023 | 1,5290 | 1,5290 | 1,5290 | 1,5290 | 1,5290 | - |
| 14 dic 2023 | 1,5260 | 1,5260 | 1,5260 | 1,5260 | 1,5260 | - |
| 13 dic 2023 | 1,6070 | 1,6070 | 1,6070 | 1,6070 | 1,6070 | - |
| 12 dic 2023 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | - |
| 11 dic 2023 | 1,5910 | 1,5910 | 1,5910 | 1,5910 | 1,5910 | - |
| 08 dic 2023 | 1,5800 | 1,5910 | 1,5800 | 1,5910 | 1,5910 | 100 |
| *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.