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
58.476,01 +3.565,92 (+6,49%)
Weichai Power Co Ltd (WI4.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 01:34PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,9605 | 1,9605 | 1,9485 | 1,9485 | 1,9485 | 131 |
| 02 mag 2024 | 1,9200 | 1,9425 | 1,9180 | 1,9180 | 1,9180 | 8.190 |
| 30 apr 2024 | 1,9285 | 1,9285 | 1,9185 | 1,9185 | 1,9185 | - |
| 29 apr 2024 | 1,9350 | 1,9660 | 1,9350 | 1,9660 | 1,9660 | 2.093 |
| 26 apr 2024 | 1,9735 | 1,9735 | 1,9385 | 1,9385 | 1,9385 | 100 |
| 25 apr 2024 | 1,9400 | 1,9460 | 1,9395 | 1,9420 | 1,9420 | 3.950 |
| 24 apr 2024 | 1,9570 | 1,9700 | 1,9570 | 1,9640 | 1,9640 | 5.300 |
| 23 apr 2024 | 1,9345 | 1,9350 | 1,9210 | 1,9305 | 1,9305 | 27.400 |
| 22 apr 2024 | 2,0000 | 2,0030 | 1,9925 | 2,0010 | 2,0010 | 7.058 |
| 19 apr 2024 | 2,0340 | 2,0390 | 2,0200 | 2,0200 | 2,0200 | 9.561 |
| 18 apr 2024 | 2,0420 | 2,0600 | 2,0420 | 2,0450 | 2,0450 | 3.400 |
| 17 apr 2024 | 2,0190 | 2,0300 | 2,0190 | 2,0220 | 2,0220 | 1.200 |
| 16 apr 2024 | 2,0010 | 2,0010 | 2,0010 | 2,0010 | 2,0010 | - |
| 15 apr 2024 | 2,0070 | 2,0080 | 2,0060 | 2,0080 | 2,0080 | 10.495 |
| 12 apr 2024 | 2,0000 | 2,0020 | 1,9700 | 1,9700 | 1,9700 | 7.700 |
| 11 apr 2024 | 2,0070 | 2,0070 | 1,9985 | 1,9985 | 1,9985 | 3.280 |
| 10 apr 2024 | 1,9365 | 1,9520 | 1,9365 | 1,9510 | 1,9510 | 15.042 |
| 09 apr 2024 | 1,8950 | 1,9030 | 1,8950 | 1,9030 | 1,9030 | 19.200 |
| 08 apr 2024 | 1,9300 | 1,9300 | 1,9215 | 1,9240 | 1,9240 | 8.350 |
| 05 apr 2024 | 1,8880 | 1,8880 | 1,8735 | 1,8735 | 1,8735 | - |
| 04 apr 2024 | 1,9055 | 1,9290 | 1,9055 | 1,9065 | 1,9065 | 8.000 |
| 03 apr 2024 | 1,9270 | 1,9270 | 1,9220 | 1,9220 | 1,9220 | 5.763 |
| 02 apr 2024 | 1,9175 | 1,9175 | 1,8745 | 1,8745 | 1,8745 | 35.147 |
| 28 mar 2024 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | - |
| 27 mar 2024 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 5.000 |
| 26 mar 2024 | 1,7910 | 1,8050 | 1,7650 | 1,7880 | 1,7880 | 5.720 |
| 25 mar 2024 | 1,7850 | 1,7950 | 1,7850 | 1,7950 | 1,7950 | 2.500 |
| 22 mar 2024 | 1,7460 | 1,7460 | 1,7390 | 1,7390 | 1,7390 | 1.150 |
| 21 mar 2024 | 1,7610 | 1,7610 | 1,7610 | 1,7610 | 1,7610 | - |
| 20 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 19 mar 2024 | 1,7870 | 1,7870 | 1,7870 | 1,7870 | 1,7870 | - |
| 18 mar 2024 | 1,8220 | 1,8250 | 1,8220 | 1,8250 | 1,8250 | 1.000 |
| 15 mar 2024 | 1,8050 | 1,8160 | 1,8050 | 1,8160 | 1,8160 | 750 |
| 14 mar 2024 | 1,8350 | 1,8350 | 1,8080 | 1,8200 | 1,8200 | 82.477 |
| 13 mar 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 50 |
| 12 mar 2024 | 1,7120 | 1,7120 | 1,7070 | 1,7070 | 1,7070 | - |
| 11 mar 2024 | 1,7280 | 1,7390 | 1,7220 | 1,7310 | 1,7310 | 16.297 |
| 08 mar 2024 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | - |
| 07 mar 2024 | 1,7200 | 1,7250 | 1,7200 | 1,7250 | 1,7250 | 16.340 |
| 06 mar 2024 | 1,7120 | 1,7120 | 1,6990 | 1,6990 | 1,6990 | 9.400 |
| 05 mar 2024 | 1,7300 | 1,7300 | 1,7180 | 1,7180 | 1,7180 | 1.000 |
| 04 mar 2024 | 1,7550 | 1,7620 | 1,7550 | 1,7620 | 1,7620 | 4.414 |
| 01 mar 2024 | 1,7590 | 1,7590 | 1,7590 | 1,7590 | 1,7590 | - |
| 29 feb 2024 | 1,8200 | 1,8200 | 1,8020 | 1,8030 | 1,8030 | 3.560 |
| 28 feb 2024 | 1,7600 | 1,7720 | 1,7600 | 1,7600 | 1,7600 | 31.000 |
| 27 feb 2024 | 1,8260 | 1,8260 | 1,8060 | 1,8060 | 1,8060 | 2.615 |
| 26 feb 2024 | 1,8520 | 1,8520 | 1,8330 | 1,8330 | 1,8330 | 37.686 |
| 23 feb 2024 | 1,7900 | 1,8000 | 1,7900 | 1,7990 | 1,7990 | 29.981 |
| 22 feb 2024 | 1,7950 | 1,7960 | 1,7920 | 1,7940 | 1,7940 | 2.300 |
| 21 feb 2024 | 1,7040 | 1,7040 | 1,7040 | 1,7040 | 1,7040 | - |
| 20 feb 2024 | 1,7070 | 1,7070 | 1,6850 | 1,6850 | 1,6850 | 8.821 |
| 19 feb 2024 | 1,6250 | 1,6300 | 1,6250 | 1,6300 | 1,6300 | 250 |
| 16 feb 2024 | 1,6160 | 1,6160 | 1,6090 | 1,6090 | 1,6090 | 24.021 |
| 15 feb 2024 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | - |
| 14 feb 2024 | 1,6590 | 1,6640 | 1,6590 | 1,6610 | 1,6610 | 1.200 |
| 13 feb 2024 | 1,6660 | 1,6660 | 1,6620 | 1,6620 | 1,6620 | 15.908 |
| 12 feb 2024 | 1,6620 | 1,6630 | 1,6620 | 1,6630 | 1,6630 | 5.000 |
| 09 feb 2024 | 1,6600 | 1,6960 | 1,6600 | 1,6620 | 1,6620 | 27.400 |
| 08 feb 2024 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | - |
| 07 feb 2024 | 1,6590 | 1,6700 | 1,6590 | 1,6660 | 1,6660 | 1.350 |
| 06 feb 2024 | 1,6700 | 1,6870 | 1,6700 | 1,6870 | 1,6870 | 2.000 |
| 05 feb 2024 | 1,6250 | 1,6380 | 1,6250 | 1,6380 | 1,6380 | 3.700 |
| 02 feb 2024 | 1,6260 | 1,6510 | 1,6220 | 1,6510 | 1,6510 | 1.685 |
| 01 feb 2024 | 1,6460 | 1,6460 | 1,6320 | 1,6320 | 1,6320 | 5.121 |
| 31 gen 2024 | 1,6140 | 1,6140 | 1,6130 | 1,6130 | 1,6130 | 1.000 |
| 30 gen 2024 | 1,6140 | 1,6140 | 1,6140 | 1,6140 | 1,6140 | - |
| 29 gen 2024 | 1,6090 | 1,6220 | 1,6090 | 1,6220 | 1,6220 | 420 |
| 26 gen 2024 | 1,6050 | 1,6050 | 1,5950 | 1,6020 | 1,6020 | 7.200 |
| 25 gen 2024 | 1,6150 | 1,6430 | 1,6150 | 1,6430 | 1,6430 | 1.000 |
| 24 gen 2024 | 1,5190 | 1,5490 | 1,5190 | 1,5490 | 1,5490 | 20.100 |
| 23 gen 2024 | 1,4560 | 1,4860 | 1,4560 | 1,4860 | 1,4860 | 7.000 |
| 22 gen 2024 | 1,4470 | 1,4640 | 1,4470 | 1,4640 | 1,4640 | 4.000 |
| 19 gen 2024 | 1,4830 | 1,5000 | 1,4830 | 1,5000 | 1,5000 | 7.680 |
| 18 gen 2024 | 1,5590 | 1,5590 | 1,5590 | 1,5590 | 1,5590 | - |
| 17 gen 2024 | 1,6020 | 1,6020 | 1,5900 | 1,5950 | 1,5950 | 16.040 |
| 16 gen 2024 | 1,6780 | 1,6780 | 1,6660 | 1,6660 | 1,6660 | 2.000 |
| 15 gen 2024 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | 2.600 |
| 12 gen 2024 | 1,6040 | 1,6180 | 1,6040 | 1,6180 | 1,6180 | 2.550 |
| 11 gen 2024 | 1,5740 | 1,5740 | 1,5720 | 1,5720 | 1,5720 | 1.100 |
| 10 gen 2024 | 1,5370 | 1,5370 | 1,5300 | 1,5300 | 1,5300 | 5.000 |
| 09 gen 2024 | 1,5440 | 1,5490 | 1,5440 | 1,5490 | 1,5490 | - |
| 08 gen 2024 | 1,5340 | 1,5340 | 1,5340 | 1,5340 | 1,5340 | - |
| 05 gen 2024 | 1,5770 | 1,5770 | 1,5740 | 1,5740 | 1,5740 | 2.600 |
| 04 gen 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 03 gen 2024 | 1,5190 | 1,5220 | 1,5190 | 1,5220 | 1,5220 | - |
| 02 gen 2024 | 1,5190 | 1,5420 | 1,5190 | 1,5420 | 1,5420 | 435 |
| 29 dic 2023 | 1,4840 | 1,5150 | 1,4840 | 1,4930 | 1,4930 | 5.396 |
| 28 dic 2023 | 1,4720 | 1,4740 | 1,4720 | 1,4730 | 1,4730 | 11.500 |
| 27 dic 2023 | 1,4660 | 1,4690 | 1,4660 | 1,4690 | 1,4690 | 1.000 |
| 22 dic 2023 | 1,4730 | 1,4740 | 1,4730 | 1,4740 | 1,4740 | 1.465 |
| 21 dic 2023 | 1,4840 | 1,4900 | 1,4840 | 1,4900 | 1,4900 | 24.240 |
| 20 dic 2023 | 1,4820 | 1,4820 | 1,4820 | 1,4820 | 1,4820 | - |
| 19 dic 2023 | 1,5010 | 1,5190 | 1,5010 | 1,5190 | 1,5190 | 11.263 |
| 18 dic 2023 | 1,4950 | 1,5220 | 1,4950 | 1,5220 | 1,5220 | 5.680 |
| 15 dic 2023 | 1,5260 | 1,5400 | 1,5250 | 1,5400 | 1,5400 | 28.000 |
| 14 dic 2023 | 1,5210 | 1,5420 | 1,5210 | 1,5400 | 1,5400 | 14.500 |
| 13 dic 2023 | 1,6070 | 1,6090 | 1,6070 | 1,6090 | 1,6090 | 800 |
| 12 dic 2023 | 1,6140 | 1,6140 | 1,6140 | 1,6140 | 1,6140 | - |
| 11 dic 2023 | 1,5850 | 1,5970 | 1,5850 | 1,5970 | 1,5970 | 10.000 |
| 08 dic 2023 | 1,5790 | 1,5790 | 1,5780 | 1,5780 | 1,5780 | 5.100 |
| *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.