Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.452,87 -142,18 (-0,25%)
Woolworths Holdings Ltd (WN3.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:07AM CEST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 09 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 08 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 07 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 06 mag 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 03 mag 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 02 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 30 apr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 29 apr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 26 apr 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 25 apr 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 24 apr 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 23 apr 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 22 apr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 19 apr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 18 apr 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 17 apr 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 16 apr 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 15 apr 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 12 apr 2024 | 2,9000 | 2,9000 | 2,8000 | 2,8000 | 2,8000 | 210 |
| 11 apr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 10 apr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 09 apr 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 08 apr 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 05 apr 2024 | 3,1800 | 3,1800 | 2,8600 | 2,9600 | 2,9600 | 150 |
| 04 apr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 03 apr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 02 apr 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 28 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 27 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 26 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 25 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 22 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 21 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 20 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 19 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 18 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 15 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 14 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 14 mar 2024 | 1.48 Dividendo | |||||
| 13 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 1,5600 | - |
| 12 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 1,5805 | - |
| 11 mar 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 1,5703 | - |
| 08 mar 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 1,5703 | - |
| 07 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1,5395 | - |
| 06 mar 2024 | 3,0200 | 3,1600 | 3,0200 | 3,1600 | 1,6216 | 60 |
| 05 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 1,5600 | - |
| 04 mar 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 1,5703 | - |
| 01 mar 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 1,5703 | - |
| 29 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1,5395 | - |
| 28 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 1,6216 | - |
| 27 feb 2024 | 3,2000 | 3,2000 | 3,1800 | 3,1800 | 1,6318 | 2.000 |
| 26 feb 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 1,6524 | - |
| 23 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 1,7037 | - |
| 22 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 1,7139 | - |
| 21 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 1,7037 | - |
| 20 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 1,6832 | - |
| 19 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 1,6832 | - |
| 16 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 1,6934 | - |
| 15 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1,6421 | - |
| 14 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1,6626 | - |
| 13 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1,6626 | - |
| 12 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1,6421 | - |
| 09 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1,6421 | - |
| 08 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 1,7037 | - |
| 07 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 1,7037 | - |
| 06 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 1,7037 | - |
| 05 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 1,7037 | - |
| 02 feb 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 1,7550 | - |
| 01 feb 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 1,7345 | - |
| 31 gen 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 1,7139 | - |
| 30 gen 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 1,7345 | - |
| 29 gen 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 1,7550 | - |
| 26 gen 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 1,7242 | - |
| 25 gen 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 1,7037 | - |
| 24 gen 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1,6113 | - |
| 23 gen 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 1,5600 | - |
| 22 gen 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1,6113 | - |
| 19 gen 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 1,6729 | - |
| 18 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 1,6934 | - |
| 17 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 1,6934 | - |
| 16 gen 2024 | 3,4200 | 3,4200 | 3,3200 | 3,3200 | 1,7037 | - |
| 15 gen 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 1,7345 | - |
| 12 gen 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 1,7345 | - |
| 11 gen 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 1,8782 | 600 |
| 10 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 1,7653 | - |
| 09 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 1,7653 | - |
| 08 gen 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 1,7345 | - |
| 05 gen 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 1,7242 | - |
| 04 gen 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 1,7858 | - |
| 03 gen 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1,7755 | - |
| 02 gen 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 1,7961 | - |
| 29 dic 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 1,7961 | - |
| 28 dic 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 1,7961 | - |
| 27 dic 2023 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 1,7550 | - |
| 22 dic 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1,7755 | - |
| 21 dic 2023 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 1,7550 | - |
| 20 dic 2023 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 1,7550 | - |
| 19 dic 2023 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 1,7242 | - |
| 18 dic 2023 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 1,8063 | - |
| *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.