Italia markets open in 6 hours 4 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.695,70 -251,23 (-0,65%) EUR/USD
1,0861 +0,0002 (+0,02%) Bitcoin EUR
64.591,11 -1.045,12 (-1,59%) CMC Crypto 200
1.525,02 +36,48 (+2,45%)
Compass Group PLC (XGR2.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:42PM CEST
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 25,85 | 26,15 | 25,84 | 26,15 | 26,15 | - |
| 20 mag 2024 | 26,04 | 26,35 | 26,04 | 26,10 | 26,10 | - |
| 17 mag 2024 | 25,98 | 26,29 | 25,98 | 26,29 | 26,29 | - |
| 16 mag 2024 | 25,93 | 26,51 | 25,93 | 26,30 | 26,30 | - |
| 15 mag 2024 | 26,75 | 26,75 | 25,90 | 26,30 | 26,30 | - |
| 14 mag 2024 | 26,57 | 27,00 | 26,57 | 27,00 | 27,00 | - |
| 13 mag 2024 | 26,53 | 26,91 | 26,53 | 26,91 | 26,91 | - |
| 10 mag 2024 | 26,39 | 26,76 | 26,39 | 26,75 | 26,75 | - |
| 09 mag 2024 | 26,29 | 26,80 | 26,29 | 26,58 | 26,58 | - |
| 08 mag 2024 | 26,24 | 26,65 | 26,24 | 26,60 | 26,60 | - |
| 07 mag 2024 | 26,06 | 26,60 | 26,06 | 26,55 | 26,55 | - |
| 06 mag 2024 | 25,87 | 26,86 | 25,87 | 26,86 | 26,86 | - |
| 03 mag 2024 | 25,69 | 26,16 | 25,68 | 26,16 | 26,16 | - |
| 02 mag 2024 | 25,60 | 25,75 | 25,58 | 25,65 | 25,65 | - |
| 30 apr 2024 | 25,68 | 26,35 | 25,67 | 26,35 | 26,35 | - |
| 29 apr 2024 | 25,91 | 26,30 | 25,91 | 26,10 | 26,10 | 159 |
| 26 apr 2024 | 25,87 | 26,10 | 25,80 | 26,10 | 26,10 | - |
| 25 apr 2024 | 25,74 | 26,10 | 25,74 | 26,00 | 26,00 | - |
| 24 apr 2024 | 25,78 | 26,05 | 25,77 | 26,05 | 26,05 | - |
| 23 apr 2024 | 25,73 | 26,05 | 25,73 | 25,95 | 25,95 | - |
| 22 apr 2024 | 25,46 | 25,80 | 25,46 | 25,80 | 25,80 | - |
| 19 apr 2024 | 24,91 | 25,65 | 24,91 | 25,65 | 25,65 | - |
| 18 apr 2024 | 24,74 | 25,49 | 24,74 | 25,49 | 25,49 | 200 |
| 17 apr 2024 | 24,84 | 25,15 | 24,84 | 25,15 | 25,15 | - |
| 16 apr 2024 | 25,25 | 25,35 | 25,05 | 25,05 | 25,05 | - |
| 15 apr 2024 | 25,22 | 25,65 | 25,22 | 25,61 | 25,61 | - |
| 12 apr 2024 | 25,20 | 25,64 | 25,20 | 25,51 | 25,51 | - |
| 11 apr 2024 | 25,65 | 25,75 | 25,35 | 25,41 | 25,41 | 860 |
| 10 apr 2024 | 25,42 | 25,83 | 25,42 | 25,83 | 25,83 | - |
| 09 apr 2024 | 25,54 | 26,46 | 25,54 | 26,46 | 26,46 | 118 |
| 08 apr 2024 | 25,63 | 25,81 | 25,63 | 25,80 | 25,80 | - |
| 05 apr 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 04 apr 2024 | 25,96 | 26,16 | 25,96 | 26,16 | 26,16 | 276 |
| 03 apr 2024 | 26,05 | 26,22 | 26,05 | 26,22 | 26,22 | - |
| 02 apr 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
| 28 mar 2024 | 26,40 | 27,00 | 26,40 | 27,00 | 27,00 | - |
| 27 mar 2024 | 26,20 | 26,60 | 26,20 | 26,60 | 26,60 | - |
| 26 mar 2024 | 26,00 | 26,40 | 26,00 | 26,40 | 26,40 | - |
| 25 mar 2024 | 26,40 | 26,40 | 26,20 | 26,40 | 26,40 | - |
| 22 mar 2024 | 25,80 | 26,40 | 25,80 | 26,40 | 26,40 | - |
| 21 mar 2024 | 24,80 | 26,00 | 24,80 | 26,00 | 26,00 | - |
| 20 mar 2024 | 24,80 | 25,20 | 24,80 | 25,20 | 25,20 | - |
| 19 mar 2024 | 25,00 | 25,20 | 25,00 | 25,00 | 25,00 | - |
| 18 mar 2024 | 25,40 | 25,60 | 25,40 | 25,40 | 25,40 | - |
| 15 mar 2024 | 25,40 | 25,80 | 25,40 | 25,80 | 25,80 | - |
| 14 mar 2024 | 25,40 | 25,80 | 25,40 | 25,80 | 25,80 | - |
| 13 mar 2024 | 25,00 | 25,80 | 25,00 | 25,60 | 25,60 | - |
| 12 mar 2024 | 24,80 | 25,40 | 24,80 | 25,40 | 25,40 | - |
| 11 mar 2024 | 25,00 | 25,40 | 25,00 | 25,00 | 25,00 | - |
| 08 mar 2024 | 24,80 | 25,40 | 24,80 | 25,20 | 25,20 | - |
| 07 mar 2024 | 25,20 | 25,80 | 25,20 | 25,60 | 25,60 | - |
| 06 mar 2024 | 25,40 | 26,00 | 25,40 | 25,60 | 25,60 | 25 |
| 05 mar 2024 | 25,00 | 25,60 | 25,00 | 25,60 | 25,60 | - |
| 04 mar 2024 | 25,00 | 25,60 | 25,00 | 25,20 | 25,20 | 15 |
| 01 mar 2024 | 25,20 | 26,20 | 25,20 | 26,20 | 26,20 | 120 |
| 29 feb 2024 | 24,80 | 25,40 | 24,80 | 25,40 | 25,40 | - |
| 28 feb 2024 | 24,80 | 25,60 | 24,80 | 25,20 | 25,20 | 2 |
| 27 feb 2024 | 25,00 | 25,20 | 25,00 | 25,00 | 25,00 | - |
| 26 feb 2024 | 25,20 | 25,40 | 25,20 | 25,40 | 25,40 | - |
| 23 feb 2024 | 25,40 | 25,60 | 25,40 | 25,60 | 25,60 | - |
| 22 feb 2024 | 25,40 | 25,60 | 25,40 | 25,60 | 25,60 | - |
| 21 feb 2024 | 25,40 | 25,60 | 25,40 | 25,60 | 25,60 | - |
| 20 feb 2024 | 25,20 | 25,80 | 25,20 | 25,80 | 25,80 | - |
| 19 feb 2024 | 25,20 | 25,60 | 25,20 | 25,60 | 25,60 | - |
| 16 feb 2024 | 25,20 | 25,60 | 25,20 | 25,60 | 25,60 | - |
| 15 feb 2024 | 25,20 | 25,60 | 25,20 | 25,60 | 25,60 | - |
| 14 feb 2024 | 25,20 | 25,60 | 25,20 | 25,40 | 25,40 | - |
| 13 feb 2024 | 25,40 | 25,80 | 25,40 | 25,60 | 25,60 | - |
| 12 feb 2024 | 25,60 | 25,80 | 25,60 | 25,80 | 25,80 | - |
| 09 feb 2024 | 25,60 | 26,00 | 25,60 | 26,00 | 26,00 | - |
| 08 feb 2024 | 24,80 | 26,00 | 24,80 | 25,80 | 25,80 | - |
| 07 feb 2024 | 25,00 | 25,40 | 25,00 | 25,40 | 25,40 | - |
| 06 feb 2024 | 24,80 | 25,20 | 24,80 | 25,20 | 25,20 | - |
| 05 feb 2024 | 24,60 | 25,00 | 24,60 | 25,00 | 25,00 | - |
| 02 feb 2024 | 24,80 | 25,60 | 24,80 | 25,00 | 25,00 | 200 |
| 01 feb 2024 | 25,20 | 25,40 | 25,20 | 25,20 | 25,20 | - |
| 31 gen 2024 | 25,20 | 26,20 | 25,20 | 26,20 | 26,20 | 25 |
| 30 gen 2024 | 25,00 | 25,40 | 25,00 | 25,40 | 25,40 | - |
| 29 gen 2024 | 26,00 | 26,00 | 25,20 | 25,20 | 25,20 | 10 |
| 26 gen 2024 | 25,00 | 25,20 | 25,00 | 25,20 | 25,20 | - |
| 25 gen 2024 | 24,40 | 25,00 | 24,40 | 25,00 | 25,00 | - |
| 24 gen 2024 | 24,40 | 25,20 | 24,40 | 24,60 | 24,60 | 75 |
| 23 gen 2024 | 25,00 | 25,00 | 24,80 | 24,80 | 24,80 | - |
| 22 gen 2024 | 25,00 | 25,40 | 25,00 | 25,20 | 25,20 | 300 |
| 19 gen 2024 | 25,00 | 25,40 | 25,00 | 25,20 | 25,20 | - |
| 18 gen 2024 | 25,00 | 25,60 | 25,00 | 25,00 | 25,00 | 160 |
| 18 gen 2024 | 0.281 Dividendo | |||||
| 17 gen 2024 | 25,20 | 25,60 | 25,20 | 25,40 | 25,12 | - |
| 16 gen 2024 | 25,00 | 25,60 | 25,00 | 25,60 | 25,32 | - |
| 15 gen 2024 | 25,60 | 25,60 | 25,40 | 25,40 | 25,12 | 1.900 |
| 12 gen 2024 | 25,20 | 25,40 | 25,00 | 25,40 | 25,12 | - |
| 11 gen 2024 | 25,00 | 25,40 | 25,00 | 25,40 | 25,12 | - |
| 10 gen 2024 | 24,80 | 25,20 | 24,80 | 25,20 | 24,92 | - |
| 09 gen 2024 | 24,80 | 25,20 | 24,80 | 25,20 | 24,92 | - |
| 08 gen 2024 | 24,40 | 24,80 | 24,40 | 24,80 | 24,53 | - |
| 05 gen 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,13 | - |
| 04 gen 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,33 | - |
| 03 gen 2024 | 24,20 | 24,80 | 24,20 | 24,60 | 24,33 | - |
| 02 gen 2024 | 24,40 | 24,80 | 24,40 | 24,80 | 24,53 | - |
| 29 dic 2023 | 24,40 | 24,60 | 24,40 | 24,60 | 24,33 | - |
| *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.