Italia markets close in 8 hours 15 minutes
FTSE MIB
33.791,96 +84,75 (+0,25%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,32 +0,49 (+0,61%) Bitcoin EUR
57.634,62 +524,21 (+0,92%)
Synergie SE (YSY.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:05AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | 150 |
| 25 giu 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
| 24 giu 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
| 21 giu 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
| 20 giu 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
| 19 giu 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
| 18 giu 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
| 17 giu 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
| 14 giu 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 13 giu 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 12 giu 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 11 giu 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
| 10 giu 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 07 giu 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 06 giu 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 05 giu 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 04 giu 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 03 giu 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 31 mag 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 30 mag 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 29 mag 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 28 mag 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 27 mag 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 24 mag 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 23 mag 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 22 mag 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 21 mag 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 20 mag 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 17 mag 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 16 mag 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 15 mag 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 14 mag 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 13 mag 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 10 mag 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 09 mag 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 08 mag 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 07 mag 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 06 mag 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 03 mag 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 02 mag 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 30 apr 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 29 apr 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 26 apr 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
| 25 apr 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 24 apr 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 23 apr 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 22 apr 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
| 19 apr 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 18 apr 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 17 apr 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
| 16 apr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
| 15 apr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
| 12 apr 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 11 apr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
| 10 apr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 09 apr 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
| 08 apr 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 05 apr 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 04 apr 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 03 apr 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
| 02 apr 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
| 28 mar 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 27 mar 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 26 mar 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 25 mar 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 22 mar 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 21 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
| 20 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
| 19 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
| 18 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
| 15 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
| 14 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
| 13 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
| 12 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
| 11 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
| 08 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
| 07 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
| 06 mar 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
| 05 mar 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
| 04 mar 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
| 01 mar 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
| 29 feb 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
| 28 feb 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
| 27 feb 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
| 26 feb 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
| 23 feb 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
| 22 feb 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
| 21 feb 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
| 20 feb 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
| 19 feb 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
| 16 feb 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
| 15 feb 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
| 14 feb 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
| 13 feb 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
| 12 feb 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
| 09 feb 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
| 08 feb 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
| 07 feb 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
| 06 feb 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
| 05 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| *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.