Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.247,87 +130,49 (+0,36%) Nasdaq
14.403,97 +63,98 (+0,45%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,26 +1,92 (+2,77%) Bitcoin EUR
40.897,54 +362,28 (+0,89%)
WideOpenWest Inc (WU5.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:30PM CET
Periodo di tempo:
09 dic 2022 - 09 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 3,5800 | 3,6400 | 3,5600 | 3,6000 | 3,6000 | - |
| 07 dic 2023 | 3,4400 | 3,6000 | 3,4400 | 3,6000 | 3,6000 | - |
| 06 dic 2023 | 3,5600 | 3,6200 | 3,4800 | 3,5800 | 3,5800 | - |
| 05 dic 2023 | 3,7800 | 3,8000 | 3,6800 | 3,6800 | 3,6800 | - |
| 04 dic 2023 | 3,7400 | 3,9200 | 3,7400 | 3,8800 | 3,8800 | - |
| 01 dic 2023 | 3,5600 | 3,7400 | 3,5600 | 3,7400 | 3,7400 | - |
| 30 nov 2023 | 3,8200 | 3,8400 | 3,7000 | 3,7000 | 3,7000 | - |
| 29 nov 2023 | 3,8400 | 3,9200 | 3,8400 | 3,9200 | 3,9200 | - |
| 28 nov 2023 | 3,8600 | 3,8600 | 3,8400 | 3,8400 | 3,8400 | - |
| 27 nov 2023 | 4,0600 | 4,0600 | 3,8800 | 3,8800 | 3,8800 | - |
| 24 nov 2023 | 4,0000 | 4,1400 | 3,9200 | 4,0600 | 4,0600 | - |
| 23 nov 2023 | 4,0000 | 4,0400 | 4,0000 | 4,0000 | 4,0000 | - |
| 22 nov 2023 | 3,8600 | 4,0600 | 3,8600 | 4,0600 | 4,0600 | - |
| 21 nov 2023 | 3,7000 | 3,8600 | 3,7000 | 3,8600 | 3,8600 | - |
| 20 nov 2023 | 3,3800 | 3,8200 | 3,3800 | 3,8200 | 3,8200 | - |
| 17 nov 2023 | 3,4000 | 3,5600 | 3,4000 | 3,4600 | 3,4600 | - |
| 16 nov 2023 | 3,5400 | 3,5400 | 3,4600 | 3,4600 | 3,4600 | - |
| 15 nov 2023 | 3,4000 | 3,6000 | 3,4000 | 3,5200 | 3,5200 | - |
| 14 nov 2023 | 2,8400 | 3,4200 | 2,8000 | 3,4200 | 3,4200 | - |
| 13 nov 2023 | 2,5800 | 2,9200 | 2,5800 | 2,9200 | 2,9200 | - |
| 10 nov 2023 | 2,8600 | 2,8600 | 2,6600 | 2,6600 | 2,6600 | - |
| 09 nov 2023 | 6,8500 | 6,8500 | 2,8600 | 3,2000 | 3,2000 | 1.500 |
| 08 nov 2023 | 7,1000 | 7,1000 | 6,8500 | 6,8500 | 6,8500 | - |
| 07 nov 2023 | 6,9500 | 7,0500 | 6,9500 | 7,0000 | 7,0000 | - |
| 06 nov 2023 | 6,9000 | 7,1500 | 6,9000 | 7,0000 | 7,0000 | - |
| 03 nov 2023 | 6,6000 | 6,8000 | 6,6000 | 6,8000 | 6,8000 | - |
| 02 nov 2023 | 6,4500 | 6,7500 | 6,4500 | 6,5500 | 6,5500 | - |
| 01 nov 2023 | 6,5500 | 6,5500 | 6,4000 | 6,4000 | 6,4000 | - |
| 31 ott 2023 | 6,3500 | 6,4500 | 6,3500 | 6,4500 | 6,4500 | - |
| 30 ott 2023 | 6,3000 | 6,4500 | 6,3000 | 6,3500 | 6,3500 | - |
| 27 ott 2023 | 6,3000 | 6,3500 | 6,3000 | 6,3000 | 6,3000 | - |
| 26 ott 2023 | 6,4000 | 6,4000 | 6,3000 | 6,3000 | 6,3000 | - |
| 25 ott 2023 | 6,3500 | 6,5000 | 6,3500 | 6,5000 | 6,5000 | - |
| 24 ott 2023 | 6,2500 | 6,3500 | 6,2500 | 6,3000 | 6,3000 | - |
| 23 ott 2023 | 6,5000 | 6,6000 | 6,4500 | 6,5500 | 6,5500 | - |
| 20 ott 2023 | 6,5500 | 6,6500 | 6,5000 | 6,5500 | 6,5500 | - |
| 19 ott 2023 | 6,7500 | 6,7500 | 6,6500 | 6,6500 | 6,6500 | - |
| 18 ott 2023 | 6,9000 | 6,9000 | 6,8000 | 6,8000 | 6,8000 | - |
| 17 ott 2023 | 6,6500 | 6,9500 | 6,6500 | 6,9500 | 6,9500 | - |
| 16 ott 2023 | 6,6000 | 6,8000 | 6,6000 | 6,7000 | 6,7000 | - |
| 13 ott 2023 | 6,7000 | 6,7000 | 6,6500 | 6,6500 | 6,6500 | - |
| 12 ott 2023 | 6,9000 | 6,9000 | 6,8000 | 6,8000 | 6,8000 | - |
| 11 ott 2023 | 6,9000 | 7,0000 | 6,9000 | 6,9000 | 6,9000 | - |
| 10 ott 2023 | 6,8500 | 7,0000 | 6,8500 | 7,0000 | 7,0000 | - |
| 09 ott 2023 | 6,8000 | 6,9000 | 6,8000 | 6,9000 | 6,9000 | - |
| 06 ott 2023 | 6,9500 | 7,0000 | 6,8500 | 6,8500 | 6,8500 | - |
| 05 ott 2023 | 6,7500 | 6,8500 | 6,7500 | 6,8000 | 6,8000 | - |
| 04 ott 2023 | 6,8000 | 6,8500 | 6,8000 | 6,8500 | 6,8500 | - |
| 03 ott 2023 | 7,0500 | 7,1000 | 6,8500 | 6,8500 | 6,8500 | - |
| 02 ott 2023 | 7,1500 | 7,1500 | 7,0500 | 7,0500 | 7,0500 | - |
| 29 set 2023 | 7,1000 | 7,2000 | 7,1000 | 7,1500 | 7,1500 | - |
| 28 set 2023 | 7,2000 | 7,2000 | 7,1000 | 7,1000 | 7,1000 | - |
| 27 set 2023 | 7,2000 | 7,5000 | 7,2000 | 7,3500 | 7,3500 | - |
| 26 set 2023 | 7,0000 | 7,2000 | 7,0000 | 7,2000 | 7,2000 | - |
| 25 set 2023 | 7,0000 | 7,1000 | 7,0000 | 7,1000 | 7,1000 | - |
| 22 set 2023 | 7,1000 | 7,1500 | 7,0500 | 7,0500 | 7,0500 | - |
| 21 set 2023 | 7,1000 | 7,1500 | 7,0500 | 7,1500 | 7,1500 | - |
| 20 set 2023 | 7,1500 | 7,3500 | 7,1500 | 7,2000 | 7,2000 | - |
| 19 set 2023 | 7,0000 | 7,0500 | 7,0000 | 7,0500 | 7,0500 | - |
| 18 set 2023 | 7,0000 | 7,0500 | 7,0000 | 7,0000 | 7,0000 | - |
| 15 set 2023 | 7,1000 | 7,2500 | 7,0000 | 7,0000 | 7,0000 | - |
| 14 set 2023 | 6,8500 | 7,0500 | 6,8500 | 7,0500 | 7,0500 | - |
| 13 set 2023 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | - |
| 12 set 2023 | 6,9500 | 6,9500 | 6,9000 | 6,9000 | 6,9000 | - |
| 11 set 2023 | 7,0000 | 7,1500 | 6,9500 | 6,9500 | 6,9500 | - |
| 08 set 2023 | 6,8500 | 7,0000 | 6,8000 | 7,0000 | 7,0000 | - |
| 07 set 2023 | 7,3500 | 7,4000 | 6,9000 | 6,9000 | 6,9000 | - |
| 06 set 2023 | 7,4500 | 7,6000 | 7,4500 | 7,5500 | 7,5500 | - |
| 05 set 2023 | 7,2500 | 7,5000 | 7,2500 | 7,5000 | 7,5000 | - |
| 04 set 2023 | 7,3000 | 7,3000 | 7,2500 | 7,2500 | 7,2500 | - |
| 01 set 2023 | 7,3500 | 7,4000 | 7,3000 | 7,3000 | 7,3000 | - |
| 31 ago 2023 | 7,2000 | 7,4000 | 7,2000 | 7,3000 | 7,3000 | - |
| 30 ago 2023 | 7,4000 | 7,4000 | 7,2000 | 7,2000 | 7,2000 | - |
| 29 ago 2023 | 6,9500 | 7,2500 | 6,9500 | 7,2500 | 7,2500 | - |
| 28 ago 2023 | 6,8000 | 7,0000 | 6,8000 | 6,9000 | 6,9000 | - |
| 25 ago 2023 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | - |
| 24 ago 2023 | 6,8000 | 6,9000 | 6,8000 | 6,9000 | 6,9000 | - |
| 23 ago 2023 | 6,7500 | 6,8500 | 6,7500 | 6,8000 | 6,8000 | - |
| 22 ago 2023 | 6,8000 | 6,8500 | 6,7500 | 6,7500 | 6,7500 | - |
| 21 ago 2023 | 6,8500 | 6,9000 | 6,8000 | 6,8000 | 6,8000 | - |
| 18 ago 2023 | 6,8000 | 6,9000 | 6,8000 | 6,9000 | 6,9000 | - |
| 17 ago 2023 | 6,6500 | 6,8500 | 6,6500 | 6,8500 | 6,8500 | - |
| 16 ago 2023 | 6,7500 | 6,8000 | 6,7500 | 6,8000 | 6,8000 | - |
| 15 ago 2023 | 7,1500 | 7,1500 | 6,7000 | 6,8000 | 6,8000 | - |
| 14 ago 2023 | 6,8000 | 7,0000 | 6,8000 | 7,0000 | 7,0000 | - |
| 11 ago 2023 | 6,9000 | 6,9000 | 6,8000 | 6,8000 | 6,8000 | - |
| 10 ago 2023 | 7,1000 | 7,1000 | 6,8500 | 6,8500 | 6,8500 | - |
| 09 ago 2023 | 6,7500 | 7,0500 | 6,7500 | 7,0500 | 7,0500 | - |
| 08 ago 2023 | 7,3500 | 7,4000 | 6,9500 | 6,9500 | 6,9500 | - |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 7,3500 | 7,6000 | 7,3500 | 7,5000 | 7,5000 | - |
| 03 ago 2023 | 7,4500 | 7,5500 | 7,4000 | 7,5500 | 7,5500 | - |
| 02 ago 2023 | 7,2000 | 7,4500 | 7,1500 | 7,4500 | 7,4500 | - |
| 01 ago 2023 | 7,3500 | 7,3500 | 7,3000 | 7,3000 | 7,3000 | - |
| 31 lug 2023 | 6,9500 | 7,3000 | 6,9500 | 7,3000 | 7,3000 | - |
| 28 lug 2023 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | - |
| 27 lug 2023 | 7,2000 | 7,3000 | 7,1000 | 7,1000 | 7,1000 | - |
| 26 lug 2023 | 7,2000 | 7,2500 | 7,1500 | 7,2000 | 7,2000 | - |
| 25 lug 2023 | 7,3500 | 7,3500 | 7,3000 | 7,3000 | 7,3000 | - |
| 24 lug 2023 | 7,0500 | 7,5000 | 7,0500 | 7,5000 | 7,5000 | - |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.