Italia markets close in 4 hours 48 minutes
FTSE MIB
33.329,46 +142,57 (+0,43%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,40 +0,66 (+0,81%) Bitcoin EUR
57.431,95 +300,11 (+0,53%)
Akanda Corp. (Y23.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:47AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 2,2200 | - |
| 27 giu 2024 | 2,1700 | 2,2300 | 2,1700 | 2,1800 | 2,1800 | - |
| 26 giu 2024 | 2,1900 | 2,2300 | 2,1900 | 2,2100 | 2,2100 | - |
| 25 giu 2024 | 2,1600 | 2,2200 | 2,1600 | 2,2200 | 2,2200 | - |
| 24 giu 2024 | 2,1900 | 2,2000 | 2,1300 | 2,1700 | 2,1700 | 250 |
| 21 giu 2024 | 2,1000 | 2,2600 | 2,1000 | 2,1500 | 2,1500 | - |
| 20 giu 2024 | 2,0000 | 2,3100 | 2,0000 | 2,2800 | 2,2800 | 2.000 |
| 19 giu 2024 | 2,0500 | 2,0500 | 2,0300 | 2,0300 | 2,0300 | 1.300 |
| 18 giu 2024 | 2,0900 | 2,1800 | 2,0800 | 2,1800 | 2,1800 | 3.000 |
| 17 giu 2024 | 2,2000 | 2,2100 | 2,1500 | 2,1500 | 2,1500 | - |
| 14 giu 2024 | 2,3200 | 2,3400 | 2,2000 | 2,3400 | 2,3400 | - |
| 13 giu 2024 | 2,2400 | 2,2800 | 2,1700 | 2,1700 | 2,1700 | 249 |
| 12 giu 2024 | 2,3200 | 2,4000 | 2,2300 | 2,2700 | 2,2700 | 7.542 |
| 11 giu 2024 | 2,4400 | 2,5000 | 2,3400 | 2,3400 | 2,3400 | 2.015 |
| 10 giu 2024 | 2,0435 | 2,1000 | 1,9668 | 1,9668 | 1,9668 | 455 |
| 07 giu 2024 | 2,2355 | 2,2415 | 2,2195 | 2,2415 | 2,2415 | - |
| 06 giu 2024 | 2,2105 | 2,2530 | 2,1915 | 2,2530 | 2,2530 | - |
| 05 giu 2024 | 2,3020 | 2,3305 | 2,1485 | 2,2595 | 2,2595 | 2.380 |
| 04 giu 2024 | 2,4055 | 2,4695 | 2,3505 | 2,3505 | 2,3505 | 8 |
| 03 giu 2024 | 2,3895 | 2,4355 | 2,3895 | 2,4105 | 2,4105 | 460 |
| 31 mag 2024 | 2,6620 | 2,6620 | 2,6050 | 2,6050 | 2,6050 | - |
| 30 mag 2024 | 2,7605 | 2,7605 | 2,6425 | 2,7010 | 2,7010 | 4.290 |
| 29 mag 2024 | 3,1295 | 3,1295 | 2,7865 | 2,7865 | 2,7865 | 3.653 |
| 28 mag 2024 | 3,3480 | 3,3480 | 3,3480 | 3,3480 | 3,3480 | - |
| 27 mag 2024 | 3,3480 | 3,3480 | 3,3480 | 3,3480 | 3,3480 | - |
| 24 mag 2024 | 3,3480 | 3,3480 | 3,3480 | 3,3480 | 3,3480 | - |
| 23 mag 2024 | 3,3480 | 3,3480 | 3,3480 | 3,3480 | 3,3480 | - |
| 23 mag 2024 | 1:40 Frazionamento azionario | |||||
| 22 mag 2024 | 3,3720 | 3,3720 | 3,0440 | 3,3480 | 3,3480 | 625 |
| 21 mag 2024 | 4,6400 | 4,6400 | 3,5360 | 3,6840 | 3,6840 | 375 |
| 20 mag 2024 | 4,2080 | 5,6160 | 4,2080 | 4,3440 | 4,3440 | 1.000 |
| 17 mag 2024 | 6,3040 | 14,8600 | 5,9760 | 5,9760 | 5,9760 | 1.583 |
| 16 mag 2024 | 3,6040 | 5,0240 | 3,5440 | 5,0240 | 5,0240 | 250 |
| 15 mag 2024 | 3,0000 | 3,2440 | 3,0000 | 3,2440 | 3,2440 | - |
| 14 mag 2024 | 3,2360 | 3,3320 | 3,2120 | 3,2840 | 3,2840 | - |
| 13 mag 2024 | 3,3640 | 3,6400 | 3,3080 | 3,3080 | 3,3080 | 1.475 |
| 10 mag 2024 | 3,3080 | 3,4120 | 3,2160 | 3,2160 | 3,2160 | - |
| 09 mag 2024 | 3,3040 | 3,3840 | 3,2400 | 3,3840 | 3,3840 | - |
| 08 mag 2024 | 3,2760 | 3,3120 | 3,2400 | 3,2400 | 3,2400 | - |
| 07 mag 2024 | 3,3400 | 3,3400 | 3,2280 | 3,2280 | 3,2280 | - |
| 06 mag 2024 | 3,4440 | 3,4440 | 3,4040 | 3,4040 | 3,4040 | - |
| 03 mag 2024 | 3,3440 | 3,5800 | 3,2680 | 3,4840 | 3,4840 | 4.375 |
| 02 mag 2024 | 4,1920 | 4,2480 | 3,6160 | 3,8920 | 3,8920 | 8.475 |
| 30 apr 2024 | 3,2440 | 3,8280 | 3,1920 | 3,3680 | 3,3680 | - |
| 29 apr 2024 | 3,7440 | 4,8240 | 3,2560 | 3,2600 | 3,2600 | 9.825 |
| 26 apr 2024 | 3,4840 | 3,4840 | 3,2680 | 3,4120 | 3,4120 | - |
| 25 apr 2024 | 3,2160 | 3,3000 | 3,1200 | 3,1200 | 3,1200 | - |
| 24 apr 2024 | 3,3000 | 3,3080 | 3,2320 | 3,3040 | 3,3040 | - |
| 23 apr 2024 | 3,2960 | 3,4080 | 3,2440 | 3,2680 | 3,2680 | - |
| 22 apr 2024 | 3,2920 | 3,7240 | 3,2920 | 3,5480 | 3,5480 | - |
| 19 apr 2024 | 3,3720 | 3,8640 | 3,2880 | 3,2880 | 3,2880 | - |
| 18 apr 2024 | 3,7000 | 3,7080 | 3,3040 | 3,3320 | 3,3320 | - |
| 17 apr 2024 | 3,6920 | 3,9200 | 3,6480 | 3,8360 | 3,8360 | - |
| 16 apr 2024 | 4,3920 | 4,6080 | 3,6000 | 3,6000 | 3,6000 | - |
| 15 apr 2024 | 5,5280 | 5,6880 | 4,0880 | 4,1760 | 4,1760 | 375 |
| 12 apr 2024 | 5,2320 | 6,2800 | 5,2320 | 5,6560 | 5,6560 | - |
| 11 apr 2024 | 4,2720 | 5,7280 | 4,2320 | 5,7280 | 5,7280 | - |
| 10 apr 2024 | 4,2720 | 4,3040 | 4,1760 | 4,2240 | 4,2240 | - |
| 09 apr 2024 | 4,2480 | 4,3760 | 4,2080 | 4,3760 | 4,3760 | - |
| 08 apr 2024 | 4,3440 | 4,3440 | 4,2400 | 4,2800 | 4,2800 | - |
| 05 apr 2024 | 4,2720 | 4,2800 | 4,2640 | 4,2720 | 4,2720 | - |
| 04 apr 2024 | 4,5040 | 4,5680 | 4,3200 | 4,3200 | 4,3200 | - |
| 03 apr 2024 | 4,5280 | 4,5280 | 4,2080 | 4,2880 | 4,2880 | - |
| 02 apr 2024 | 4,4160 | 4,4160 | 4,4160 | 4,4160 | 4,4160 | - |
| 28 mar 2024 | 6,0400 | 9,4400 | 6,0400 | 7,2000 | 7,2000 | 620 |
| 27 mar 2024 | 5,8800 | 5,8800 | 5,5600 | 5,8800 | 5,8800 | - |
| 26 mar 2024 | 5,0800 | 6,3600 | 5,0800 | 5,8400 | 5,8400 | 200 |
| 25 mar 2024 | 8,8000 | 9,8400 | 5,3200 | 5,8000 | 5,8000 | 446 |
| 22 mar 2024 | 7,4400 | 8,8800 | 7,3600 | 8,4000 | 8,4000 | 3 |
| 21 mar 2024 | 7,1600 | 7,3200 | 7,1600 | 7,3200 | 7,3200 | - |
| 20 mar 2024 | 6,3200 | 7,5200 | 6,3200 | 7,4400 | 7,4400 | - |
| 19 mar 2024 | 6,2000 | 6,5200 | 6,0000 | 6,3600 | 6,3600 | - |
| 18 mar 2024 | 5,4000 | 6,4400 | 5,4000 | 6,2800 | 6,2800 | 200 |
| 15 mar 2024 | 5,5200 | 5,7200 | 5,5200 | 5,6000 | 5,6000 | 400 |
| 14 mar 2024 | 5,4800 | 5,8400 | 5,4000 | 5,4000 | 5,4000 | - |
| 13 mar 2024 | 5,7200 | 5,7600 | 5,4800 | 5,5600 | 5,5600 | 400 |
| 12 mar 2024 | 6,5200 | 6,5200 | 5,7600 | 5,7600 | 5,7600 | - |
| 11 mar 2024 | 6,4400 | 6,4400 | 6,2400 | 6,2400 | 6,2400 | - |
| 08 mar 2024 | 6,4400 | 6,4400 | 6,1600 | 6,2000 | 6,2000 | - |
| 07 mar 2024 | 6,4400 | 6,5200 | 6,0800 | 6,2000 | 6,2000 | - |
| 06 mar 2024 | 7,1200 | 7,4000 | 6,6000 | 6,6400 | 6,6400 | - |
| 05 mar 2024 | 7,4800 | 8,8000 | 7,3600 | 8,8000 | 8,8000 | 125 |
| 04 mar 2024 | 7,9600 | 7,9600 | 7,4000 | 7,4800 | 7,4800 | - |
| 01 mar 2024 | 9,2000 | 11,6000 | 9,1200 | 9,1200 | 9,1200 | 625 |
| 29 feb 2024 | 9,5200 | 9,9200 | 9,5200 | 9,6000 | 9,6000 | - |
| 28 feb 2024 | 10,0000 | 10,0800 | 10,0000 | 10,0800 | 10,0800 | - |
| 27 feb 2024 | 10,3200 | 10,4800 | 10,3200 | 10,4800 | 10,4800 | - |
| 26 feb 2024 | 10,4000 | 10,8000 | 10,4000 | 10,6400 | 10,6400 | - |
| 23 feb 2024 | 10,6400 | 11,8400 | 10,6400 | 10,7200 | 10,7200 | 343 |
| 22 feb 2024 | 10,8000 | 10,8000 | 10,6400 | 10,7200 | 10,7200 | - |
| 21 feb 2024 | 10,4800 | 10,6400 | 10,3200 | 10,6400 | 10,6400 | - |
| 20 feb 2024 | 11,0400 | 11,5200 | 10,8800 | 10,8800 | 10,8800 | 350 |
| 19 feb 2024 | 10,8800 | 11,4400 | 10,8800 | 11,4400 | 11,4400 | - |
| 16 feb 2024 | 10,8000 | 10,8800 | 10,3200 | 10,5600 | 10,5600 | - |
| 15 feb 2024 | 10,3200 | 10,6400 | 10,3200 | 10,5600 | 10,5600 | - |
| 14 feb 2024 | 10,2400 | 10,5600 | 10,0000 | 10,5600 | 10,5600 | - |
| 13 feb 2024 | 13,9200 | 15,3600 | 13,1200 | 13,2800 | 13,2800 | 1.945 |
| 12 feb 2024 | 11,4400 | 12,0800 | 11,4400 | 11,6000 | 11,6000 | - |
| 09 feb 2024 | 12,8800 | 13,2800 | 11,4400 | 12,6400 | 12,6400 | 195 |
| 08 feb 2024 | 11,0400 | 13,8400 | 11,0400 | 12,9600 | 12,9600 | 125 |
| *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.