Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.434,39 +1.092,43 (+1,87%)
Zurich Insurance Group AG (ZURN.SW)
Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 05:30PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 442,40 | 443,20 | 437,60 | 439,00 | 439,00 | 242.958 |
| 02 mag 2024 | 444,40 | 445,20 | 440,30 | 440,70 | 440,70 | 306.036 |
| 30 apr 2024 | 445,90 | 447,40 | 442,20 | 444,20 | 444,20 | 291.188 |
| 29 apr 2024 | 442,90 | 445,10 | 440,90 | 444,30 | 444,30 | 255.569 |
| 26 apr 2024 | 445,70 | 446,00 | 437,60 | 439,90 | 439,90 | 280.289 |
| 25 apr 2024 | 447,00 | 447,80 | 440,20 | 442,60 | 442,60 | 263.293 |
| 24 apr 2024 | 453,70 | 453,90 | 446,30 | 446,30 | 446,30 | 293.109 |
| 23 apr 2024 | 450,60 | 454,30 | 450,00 | 453,80 | 453,80 | 237.091 |
| 22 apr 2024 | 452,00 | 453,00 | 448,90 | 451,40 | 451,40 | 325.098 |
| 19 apr 2024 | 440,70 | 448,40 | 438,70 | 448,40 | 448,40 | 405.499 |
| 18 apr 2024 | 445,90 | 446,70 | 440,80 | 443,00 | 443,00 | 368.262 |
| 17 apr 2024 | 446,70 | 454,00 | 442,90 | 445,70 | 445,70 | 384.522 |
| 16 apr 2024 | 449,10 | 452,50 | 443,50 | 445,60 | 445,60 | 354.344 |
| 15 apr 2024 | 452,80 | 455,40 | 450,30 | 453,70 | 453,70 | 221.250 |
| 12 apr 2024 | 453,00 | 454,20 | 448,40 | 451,50 | 451,50 | 665.744 |
| 12 apr 2024 | 26 Dividendo | |||||
| 11 apr 2024 | 472,60 | 474,10 | 466,80 | 469,20 | 443,20 | 467.805 |
| 10 apr 2024 | 472,60 | 475,10 | 467,50 | 475,10 | 448,77 | 341.572 |
| 09 apr 2024 | 475,00 | 476,50 | 469,70 | 470,80 | 444,71 | 312.191 |
| 08 apr 2024 | 475,00 | 476,40 | 473,20 | 475,40 | 449,06 | 202.770 |
| 05 apr 2024 | 476,00 | 476,40 | 471,60 | 473,60 | 447,36 | 292.434 |
| 04 apr 2024 | 477,90 | 482,30 | 477,80 | 479,00 | 452,46 | 269.825 |
| 03 apr 2024 | 481,80 | 483,10 | 476,50 | 478,30 | 451,80 | 382.030 |
| 02 apr 2024 | 486,40 | 487,60 | 481,00 | 483,60 | 456,80 | 270.914 |
| 28 mar 2024 | 483,60 | 488,00 | 483,60 | 486,30 | 459,35 | 253.381 |
| 27 mar 2024 | 485,00 | 487,60 | 483,40 | 485,00 | 458,12 | 292.846 |
| 26 mar 2024 | 485,00 | 487,60 | 484,50 | 485,40 | 458,50 | 279.095 |
| 25 mar 2024 | 484,90 | 486,40 | 481,00 | 485,20 | 458,31 | 292.873 |
| 22 mar 2024 | 484,30 | 487,30 | 484,20 | 484,90 | 458,03 | 220.369 |
| 21 mar 2024 | 489,90 | 492,90 | 485,60 | 485,60 | 458,69 | 325.193 |
| 20 mar 2024 | 486,70 | 490,20 | 486,30 | 488,10 | 461,05 | 417.166 |
| 19 mar 2024 | 485,30 | 487,10 | 482,60 | 486,30 | 459,35 | 347.337 |
| 18 mar 2024 | 485,50 | 487,20 | 483,00 | 485,50 | 458,60 | 321.671 |
| 15 mar 2024 | 485,00 | 488,50 | 484,80 | 486,60 | 459,64 | 1.020.368 |
| 14 mar 2024 | 486,60 | 488,10 | 485,30 | 486,60 | 459,64 | 424.793 |
| 13 mar 2024 | 485,80 | 488,40 | 485,20 | 487,30 | 460,30 | 374.651 |
| 12 mar 2024 | 483,00 | 485,90 | 481,10 | 485,30 | 458,41 | 252.122 |
| 11 mar 2024 | 477,90 | 482,70 | 476,60 | 482,70 | 455,95 | 283.772 |
| 08 mar 2024 | 480,00 | 481,80 | 478,30 | 478,40 | 451,89 | 338.363 |
| 07 mar 2024 | 475,20 | 479,90 | 475,20 | 478,80 | 452,27 | 357.366 |
| 06 mar 2024 | 469,60 | 474,30 | 469,10 | 474,30 | 448,02 | 197.561 |
| 05 mar 2024 | 465,20 | 470,20 | 464,00 | 470,20 | 444,14 | 176.736 |
| 04 mar 2024 | 467,10 | 467,20 | 461,90 | 465,50 | 439,71 | 234.167 |
| 01 mar 2024 | 472,10 | 473,60 | 466,70 | 467,00 | 441,12 | 266.611 |
| 29 feb 2024 | 470,40 | 473,60 | 468,80 | 470,00 | 443,96 | 439.182 |
| 28 feb 2024 | 468,50 | 471,50 | 466,90 | 470,40 | 444,33 | 323.776 |
| 27 feb 2024 | 465,00 | 467,20 | 463,40 | 465,00 | 439,23 | 235.120 |
| 26 feb 2024 | 460,70 | 466,60 | 460,40 | 465,30 | 439,52 | 250.608 |
| 23 feb 2024 | 460,00 | 463,80 | 459,40 | 463,00 | 437,34 | 283.764 |
| 22 feb 2024 | 452,40 | 461,80 | 451,90 | 458,90 | 433,47 | 720.707 |
| 21 feb 2024 | 443,80 | 447,90 | 442,20 | 447,10 | 422,32 | 245.728 |
| 20 feb 2024 | 441,40 | 445,80 | 440,40 | 443,90 | 419,30 | 353.353 |
| 19 feb 2024 | 442,40 | 442,90 | 440,20 | 440,50 | 416,09 | 141.116 |
| 16 feb 2024 | 441,80 | 445,10 | 441,10 | 441,40 | 416,94 | 216.301 |
| 15 feb 2024 | 438,60 | 441,70 | 437,60 | 441,60 | 417,13 | 217.376 |
| 14 feb 2024 | 435,60 | 438,90 | 435,20 | 437,40 | 413,16 | 265.121 |
| 13 feb 2024 | 433,10 | 437,40 | 433,10 | 436,30 | 412,12 | 258.659 |
| 12 feb 2024 | 433,80 | 433,80 | 430,70 | 432,30 | 408,34 | 287.173 |
| 09 feb 2024 | 433,00 | 434,70 | 428,20 | 429,90 | 406,08 | 243.716 |
| 08 feb 2024 | 439,00 | 439,50 | 432,70 | 432,70 | 408,72 | 417.203 |
| 07 feb 2024 | 440,90 | 443,00 | 439,70 | 441,40 | 416,94 | 215.652 |
| 06 feb 2024 | 442,00 | 444,20 | 438,50 | 439,80 | 415,43 | 171.570 |
| 05 feb 2024 | 437,00 | 440,70 | 436,90 | 440,70 | 416,28 | 161.194 |
| 02 feb 2024 | 434,40 | 438,20 | 432,50 | 437,30 | 413,07 | 194.924 |
| 01 feb 2024 | 436,80 | 437,60 | 431,30 | 432,40 | 408,44 | 328.743 |
| 31 gen 2024 | 442,40 | 444,30 | 439,10 | 439,10 | 414,77 | 248.128 |
| 30 gen 2024 | 438,60 | 442,50 | 436,90 | 438,40 | 414,11 | 344.733 |
| 29 gen 2024 | 443,50 | 445,20 | 441,70 | 444,00 | 419,40 | 170.475 |
| 26 gen 2024 | 439,70 | 444,30 | 439,70 | 442,70 | 418,17 | 179.682 |
| 25 gen 2024 | 440,00 | 442,00 | 439,10 | 441,80 | 417,32 | 208.736 |
| 24 gen 2024 | 439,50 | 441,40 | 437,10 | 441,40 | 416,94 | 243.024 |
| 23 gen 2024 | 441,80 | 443,40 | 437,90 | 438,90 | 414,58 | 306.320 |
| 22 gen 2024 | 436,50 | 441,90 | 436,50 | 441,80 | 417,32 | 232.728 |
| 19 gen 2024 | 431,20 | 435,70 | 431,10 | 434,20 | 410,14 | 323.248 |
| 18 gen 2024 | 433,20 | 434,30 | 430,20 | 430,20 | 406,36 | 284.751 |
| 17 gen 2024 | 438,40 | 439,40 | 432,00 | 434,30 | 410,23 | 315.304 |
| 16 gen 2024 | 438,60 | 442,40 | 437,30 | 442,40 | 417,89 | 274.567 |
| 15 gen 2024 | 438,30 | 439,90 | 437,90 | 439,00 | 414,67 | 227.526 |
| 12 gen 2024 | 435,30 | 439,40 | 434,70 | 436,90 | 412,69 | 295.691 |
| 11 gen 2024 | 437,50 | 438,70 | 432,80 | 432,80 | 408,82 | 286.128 |
| 10 gen 2024 | 435,80 | 438,20 | 434,60 | 435,90 | 411,75 | 335.932 |
| 09 gen 2024 | 438,00 | 440,30 | 436,50 | 439,00 | 414,67 | 265.920 |
| 08 gen 2024 | 437,00 | 438,70 | 434,80 | 437,20 | 412,97 | 204.833 |
| 05 gen 2024 | 437,50 | 439,90 | 433,30 | 437,60 | 413,35 | 192.927 |
| 04 gen 2024 | 439,80 | 441,30 | 434,50 | 438,50 | 414,20 | 302.187 |
| 03 gen 2024 | 445,60 | 447,60 | 441,60 | 443,20 | 418,64 | 295.571 |
| 29 dic 2023 | 438,50 | 439,60 | 436,80 | 439,60 | 415,24 | 145.296 |
| 28 dic 2023 | 439,10 | 440,40 | 435,80 | 435,80 | 411,65 | 161.069 |
| 27 dic 2023 | 441,20 | 441,70 | 437,90 | 438,60 | 414,30 | 142.786 |
| 22 dic 2023 | 441,00 | 443,00 | 439,60 | 440,70 | 416,28 | 157.934 |
| 21 dic 2023 | 442,40 | 443,10 | 439,20 | 440,40 | 416,00 | 194.600 |
| 20 dic 2023 | 444,00 | 444,50 | 441,40 | 442,80 | 418,26 | 244.565 |
| 19 dic 2023 | 443,80 | 444,50 | 441,60 | 443,40 | 418,83 | 388.175 |
| 18 dic 2023 | 445,00 | 447,50 | 443,20 | 443,40 | 418,83 | 252.074 |
| 15 dic 2023 | 445,10 | 447,60 | 442,30 | 444,50 | 419,87 | 1.018.100 |
| 14 dic 2023 | 449,50 | 454,60 | 444,00 | 445,60 | 420,91 | 511.007 |
| 13 dic 2023 | 452,30 | 455,90 | 451,30 | 453,70 | 428,56 | 365.233 |
| 12 dic 2023 | 449,60 | 452,40 | 448,90 | 452,40 | 427,33 | 320.617 |
| 11 dic 2023 | 450,10 | 450,60 | 443,60 | 449,70 | 424,78 | 342.491 |
| 08 dic 2023 | 450,00 | 450,90 | 446,60 | 450,60 | 425,63 | 324.094 |
| *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.