Italia markets close in 39 minutes
FTSE MIB
35.388,07 -22,06 (-0,06%) Dow Jones
39.910,72 +41,34 (+0,10%) Nasdaq
16.719,11 +20,79 (+0,12%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,23 0,00 (0,00%) Bitcoin EUR
61.088,55 +322,68 (+0,53%)
SSH Communications Security Oyj (XXH.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:18AM CEST. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 1,2450 | 1,2650 | 1,2450 | 1,2650 | 1,2650 | 700 |
| 16 mag 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 15 mag 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 14 mag 2024 | 1,2150 | 1,2500 | 1,2150 | 1,2500 | 1,2500 | - |
| 13 mag 2024 | 1,2250 | 1,2500 | 1,2250 | 1,2500 | 1,2500 | - |
| 10 mag 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 09 mag 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 08 mag 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 07 mag 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 06 mag 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 03 mag 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 02 mag 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 30 apr 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 29 apr 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 26 apr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 25 apr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 24 apr 2024 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | - |
| 23 apr 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 22 apr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 19 apr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 18 apr 2024 | 1,2150 | 1,2350 | 1,2150 | 1,2350 | 1,2350 | - |
| 17 apr 2024 | 1,2350 | 1,2350 | 1,2250 | 1,2250 | 1,2250 | - |
| 16 apr 2024 | 1,2500 | 1,2650 | 1,2500 | 1,2650 | 1,2650 | - |
| 15 apr 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 12 apr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 11 apr 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 10 apr 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 09 apr 2024 | 1,3050 | 1,3050 | 1,2750 | 1,2750 | 1,2750 | - |
| 08 apr 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 05 apr 2024 | 1,2550 | 1,2650 | 1,2550 | 1,2650 | 1,2650 | - |
| 04 apr 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | - |
| 03 apr 2024 | 1,2100 | 1,2650 | 1,2100 | 1,2600 | 1,2600 | - |
| 02 apr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 28 mar 2024 | 1,2400 | 1,2750 | 1,2400 | 1,2750 | 1,2750 | - |
| 27 mar 2024 | 1,2350 | 1,2450 | 1,2350 | 1,2350 | 1,2350 | - |
| 26 mar 2024 | 1,2650 | 1,2700 | 1,2650 | 1,2700 | 1,2700 | - |
| 25 mar 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | - |
| 22 mar 2024 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | - |
| 21 mar 2024 | 1,2400 | 1,3200 | 1,2400 | 1,3200 | 1,3200 | - |
| 20 mar 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 19 mar 2024 | 1,2800 | 1,3050 | 1,2700 | 1,2700 | 1,2700 | - |
| 18 mar 2024 | 1,3050 | 1,3050 | 1,2900 | 1,2900 | 1,2900 | - |
| 15 mar 2024 | 1,2650 | 1,2800 | 1,2650 | 1,2800 | 1,2800 | - |
| 14 mar 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 13 mar 2024 | 1,2900 | 1,3050 | 1,2900 | 1,3050 | 1,3050 | - |
| 12 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 11 mar 2024 | 1,3200 | 1,3200 | 1,2900 | 1,2900 | 1,2900 | - |
| 08 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 07 mar 2024 | 1,2400 | 1,3000 | 1,2400 | 1,3000 | 1,3000 | - |
| 06 mar 2024 | 1,2250 | 1,2500 | 1,2250 | 1,2350 | 1,2350 | - |
| 05 mar 2024 | 1,2750 | 1,2750 | 1,2550 | 1,2550 | 1,2550 | - |
| 04 mar 2024 | 1,2900 | 1,2900 | 1,2850 | 1,2850 | 1,2850 | - |
| 01 mar 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | - |
| 29 feb 2024 | 1,3000 | 1,3000 | 1,2250 | 1,2400 | 1,2400 | - |
| 28 feb 2024 | 1,2750 | 1,3700 | 1,2750 | 1,3700 | 1,3700 | - |
| 27 feb 2024 | 1,2750 | 1,2900 | 1,2750 | 1,2900 | 1,2900 | - |
| 26 feb 2024 | 1,3200 | 1,3650 | 1,3200 | 1,3650 | 1,3650 | - |
| 23 feb 2024 | 1,3950 | 1,3950 | 1,3500 | 1,3500 | 1,3500 | - |
| 22 feb 2024 | 1,7500 | 1,7500 | 1,4200 | 1,4200 | 1,4200 | 700 |
| 21 feb 2024 | 1,8000 | 1,8000 | 1,7300 | 1,7800 | 1,7800 | - |
| 20 feb 2024 | 1,8450 | 1,8900 | 1,8450 | 1,8900 | 1,8900 | - |
| 19 feb 2024 | 1,8500 | 1,8500 | 1,8100 | 1,8100 | 1,8100 | - |
| 16 feb 2024 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | - |
| 15 feb 2024 | 1,8600 | 1,8600 | 1,8150 | 1,8150 | 1,8150 | - |
| 14 feb 2024 | 1,7800 | 1,7800 | 1,7500 | 1,7500 | 1,7500 | - |
| 13 feb 2024 | 1,7650 | 1,7650 | 1,7600 | 1,7600 | 1,7600 | - |
| 12 feb 2024 | 1,7700 | 1,8000 | 1,7700 | 1,8000 | 1,8000 | - |
| 09 feb 2024 | 1,7750 | 1,7750 | 1,7500 | 1,7600 | 1,7600 | - |
| 08 feb 2024 | 1,8100 | 1,8100 | 1,7350 | 1,8000 | 1,8000 | - |
| 07 feb 2024 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | - |
| 06 feb 2024 | 1,6950 | 1,8150 | 1,6950 | 1,8150 | 1,8150 | - |
| 05 feb 2024 | 1,8700 | 1,8700 | 1,8300 | 1,8300 | 1,8300 | - |
| 02 feb 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 01 feb 2024 | 1,9500 | 1,9500 | 1,8550 | 1,8550 | 1,8550 | - |
| 31 gen 2024 | 2,0300 | 2,0400 | 2,0300 | 2,0400 | 2,0400 | - |
| 30 gen 2024 | 2,1000 | 2,1000 | 2,0700 | 2,0800 | 2,0800 | - |
| 29 gen 2024 | 2,1000 | 2,1300 | 2,1000 | 2,1300 | 2,1300 | - |
| 26 gen 2024 | 2,0500 | 2,0500 | 1,9950 | 1,9950 | 1,9950 | - |
| 25 gen 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | - |
| 24 gen 2024 | 1,8750 | 1,8750 | 1,8650 | 1,8650 | 1,8650 | - |
| 23 gen 2024 | 1,8350 | 1,8350 | 1,8100 | 1,8100 | 1,8100 | - |
| 22 gen 2024 | 1,8650 | 1,8650 | 1,8250 | 1,8250 | 1,8250 | - |
| 19 gen 2024 | 1,6150 | 1,6950 | 1,6150 | 1,6950 | 1,6950 | - |
| 18 gen 2024 | 1,4950 | 1,5450 | 1,4950 | 1,5450 | 1,5450 | - |
| 17 gen 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 16 gen 2024 | 1,5300 | 1,5450 | 1,5300 | 1,5450 | 1,5450 | - |
| 15 gen 2024 | 1,5150 | 1,5150 | 1,4950 | 1,4950 | 1,4950 | - |
| 12 gen 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
| 11 gen 2024 | 1,5550 | 1,5550 | 1,5450 | 1,5450 | 1,5450 | - |
| 10 gen 2024 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | - |
| 09 gen 2024 | 1,5850 | 1,5850 | 1,5550 | 1,5550 | 1,5550 | - |
| 08 gen 2024 | 1,5550 | 1,5750 | 1,5550 | 1,5750 | 1,5750 | - |
| 05 gen 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 04 gen 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | - |
| 03 gen 2024 | 1,5750 | 1,5950 | 1,5750 | 1,5950 | 1,5950 | - |
| 02 gen 2024 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | - |
| 29 dic 2023 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 28 dic 2023 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | - |
| 27 dic 2023 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | - |
| 22 dic 2023 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | - |
| *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.