Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.835,43 +557,59 (+0,90%)
Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (0KFE.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 456,30 | 462,00 | 451,80 | 459,57 | 459,57 | 127.089 |
| 30 mag 2024 | 456,40 | 459,80 | 452,20 | 456,80 | 456,80 | 80.643 |
| 29 mag 2024 | 458,50 | 465,80 | 455,40 | 457,40 | 457,40 | 55.669 |
| 28 mag 2024 | 463,30 | 465,80 | 458,20 | 460,28 | 460,28 | 115.564 |
| 24 mag 2024 | 451,25 | 462,70 | 448,70 | 462,50 | 462,50 | 24.222 |
| 23 mag 2024 | 462,35 | 465,10 | 455,10 | 455,87 | 455,87 | 170.246 |
| 22 mag 2024 | 461,40 | 464,70 | 454,00 | 462,71 | 462,71 | 12.318 |
| 21 mag 2024 | 458,10 | 462,20 | 455,60 | 458,56 | 458,56 | 25.201 |
| 20 mag 2024 | 458,70 | 462,10 | 457,30 | 458,65 | 458,65 | 4.253 |
| 17 mag 2024 | 454,95 | 460,10 | 447,60 | 458,05 | 458,05 | 21.750 |
| 16 mag 2024 | 447,20 | 456,20 | 446,80 | 452,64 | 452,64 | 19.789 |
| 15 mag 2024 | 447,60 | 451,50 | 441,90 | 447,88 | 447,88 | 40.301 |
| 14 mag 2024 | 446,65 | 450,70 | 440,70 | 445,27 | 445,27 | 38.571 |
| 13 mag 2024 | 456,20 | 458,20 | 445,90 | 450,83 | 450,83 | 77.458 |
| 10 mag 2024 | 447,30 | 455,40 | 447,00 | 452,38 | 452,38 | 57.001 |
| 09 mag 2024 | 436,25 | 440,80 | 424,60 | 434,60 | 434,60 | 114.504 |
| 08 mag 2024 | 425,10 | 433,40 | 422,40 | 433,40 | 433,40 | 228.111 |
| 07 mag 2024 | 415,00 | 420,10 | 403,40 | 416,75 | 416,75 | 521.661 |
| 03 mag 2024 | 411,30 | 414,20 | 401,80 | 403,10 | 403,10 | 3.880 |
| 02 mag 2024 | 413,95 | 418,00 | 409,50 | 409,90 | 409,90 | 19.055 |
| 01 mag 2024 | 412,20 | 412,20 | 412,20 | 412,20 | 412,20 | 7.633 |
| 30 apr 2024 | 415,30 | 417,50 | 408,00 | 414,05 | 414,05 | 141.051 |
| 29 apr 2024 | 415,30 | 416,90 | 412,60 | 413,36 | 413,36 | 49.229 |
| 26 apr 2024 | 413,85 | 423,20 | 408,40 | 411,76 | 411,76 | 105.298 |
| 26 apr 2024 | 15 Dividendo | |||||
| 25 apr 2024 | 431,40 | 434,10 | 419,00 | 423,20 | 408,20 | 184.199 |
| 24 apr 2024 | 432,85 | 437,50 | 428,50 | 430,70 | 415,43 | 45.512 |
| 23 apr 2024 | 419,05 | 436,00 | 414,70 | 434,78 | 419,37 | 346.447 |
| 22 apr 2024 | 419,25 | 421,50 | 412,50 | 417,77 | 402,96 | 105.048 |
| 19 apr 2024 | 412,15 | 415,08 | 407,50 | 411,13 | 396,56 | 278.331 |
| 18 apr 2024 | 412,65 | 417,20 | 409,80 | 413,08 | 398,44 | 284.388 |
| 17 apr 2024 | 412,05 | 416,10 | 409,04 | 414,78 | 400,08 | 130.526 |
| 16 apr 2024 | 413,10 | 421,20 | 410,10 | 411,48 | 396,90 | 147.459 |
| 15 apr 2024 | 419,00 | 421,80 | 416,90 | 419,65 | 404,77 | 147.480 |
| 12 apr 2024 | 418,05 | 420,50 | 413,20 | 415,66 | 400,93 | 161.306 |
| 11 apr 2024 | 419,30 | 421,80 | 413,20 | 415,73 | 400,99 | 30.479 |
| 10 apr 2024 | 414,95 | 418,90 | 412,00 | 418,35 | 403,52 | 352.773 |
| 09 apr 2024 | 425,20 | 429,10 | 412,40 | 414,90 | 400,19 | 67.425 |
| 08 apr 2024 | 425,35 | 428,40 | 425,20 | 426,30 | 411,19 | 21.976 |
| 05 apr 2024 | 434,40 | 435,00 | 422,10 | 426,40 | 411,28 | 111.384 |
| 04 apr 2024 | 444,80 | 447,80 | 437,38 | 439,35 | 423,77 | 34.814 |
| 03 apr 2024 | 451,85 | 451,90 | 443,80 | 445,83 | 430,03 | 34.080 |
| 02 apr 2024 | 452,35 | 455,30 | 448,00 | 451,45 | 435,44 | 53.026 |
| 28 mar 2024 | 447,70 | 453,10 | 445,20 | 452,37 | 436,33 | 49.371 |
| 27 mar 2024 | 444,75 | 451,70 | 441,10 | 450,17 | 434,22 | 100.802 |
| 26 mar 2024 | 437,70 | 444,50 | 437,20 | 443,51 | 427,79 | 38.829 |
| 25 mar 2024 | 436,70 | 440,30 | 431,40 | 436,20 | 420,74 | 196.854 |
| 22 mar 2024 | 443,65 | 444,00 | 432,60 | 437,63 | 422,12 | 79.105 |
| 21 mar 2024 | 449,55 | 452,90 | 438,80 | 440,26 | 424,65 | 161.209 |
| 20 mar 2024 | 453,55 | 454,10 | 446,10 | 449,20 | 433,28 | 59.736 |
| 19 mar 2024 | 445,70 | 453,60 | 442,80 | 452,17 | 436,14 | 67.016 |
| 18 mar 2024 | 443,90 | 448,50 | 441,80 | 445,33 | 429,54 | 292.923 |
| 15 mar 2024 | 443,35 | 450,10 | 439,50 | 448,15 | 432,26 | 33.268 |
| 14 mar 2024 | 440,55 | 443,40 | 437,80 | 442,20 | 426,53 | 57.531 |
| 13 mar 2024 | 440,25 | 442,20 | 437,30 | 440,58 | 424,96 | 58.265 |
| 12 mar 2024 | 438,50 | 440,08 | 434,00 | 437,87 | 422,35 | 55.853 |
| 11 mar 2024 | 435,80 | 442,10 | 432,70 | 436,18 | 420,72 | 48.157 |
| 08 mar 2024 | 437,05 | 440,30 | 433,50 | 439,50 | 423,92 | 120.194 |
| 07 mar 2024 | 429,80 | 436,40 | 427,50 | 432,92 | 417,57 | 98.753 |
| 06 mar 2024 | 432,25 | 434,60 | 429,20 | 430,60 | 415,34 | 52.235 |
| 05 mar 2024 | 429,65 | 432,50 | 427,10 | 430,84 | 415,57 | 17.085 |
| 04 mar 2024 | 427,25 | 430,00 | 426,60 | 429,04 | 413,84 | 59.939 |
| 01 mar 2024 | 432,35 | 435,60 | 424,80 | 426,44 | 411,32 | 122.923 |
| 29 feb 2024 | 424,40 | 434,20 | 421,60 | 430,49 | 415,23 | 188.566 |
| 28 feb 2024 | 424,30 | 427,90 | 419,00 | 423,82 | 408,80 | 205.846 |
| 27 feb 2024 | 429,55 | 435,10 | 416,00 | 422,40 | 407,43 | 61.471 |
| 26 feb 2024 | 423,45 | 426,40 | 420,80 | 421,55 | 406,61 | 85.414 |
| 23 feb 2024 | 419,90 | 424,70 | 418,60 | 420,04 | 405,15 | 28.668 |
| 22 feb 2024 | 414,65 | 420,00 | 410,60 | 418,14 | 403,32 | 57.537 |
| 21 feb 2024 | 412,20 | 415,30 | 411,00 | 413,20 | 398,56 | 205.120 |
| 20 feb 2024 | 407,80 | 412,83 | 404,90 | 407,99 | 393,53 | 354.696 |
| 19 feb 2024 | 408,80 | 411,20 | 406,20 | 408,04 | 393,57 | 43.026 |
| 16 feb 2024 | 413,40 | 416,50 | 406,80 | 409,31 | 394,80 | 37.141 |
| 15 feb 2024 | 411,05 | 413,50 | 407,40 | 411,67 | 397,08 | 150.432 |
| 14 feb 2024 | 411,40 | 414,00 | 408,10 | 412,94 | 398,30 | 131.456 |
| 13 feb 2024 | 406,20 | 412,80 | 403,80 | 410,64 | 396,09 | 21.217 |
| 12 feb 2024 | 401,40 | 406,30 | 398,20 | 405,38 | 391,01 | 20.110 |
| 09 feb 2024 | 400,85 | 403,70 | 397,20 | 400,19 | 386,00 | 52.449 |
| 08 feb 2024 | 401,70 | 403,50 | 397,70 | 400,62 | 386,42 | 57.197 |
| 07 feb 2024 | 397,95 | 402,00 | 395,10 | 401,54 | 387,31 | 17.748 |
| 06 feb 2024 | 395,75 | 398,40 | 394,40 | 397,54 | 383,45 | 34.227 |
| 05 feb 2024 | 391,20 | 394,71 | 388,50 | 393,95 | 379,98 | 37.110 |
| 02 feb 2024 | 393,75 | 395,40 | 389,40 | 390,24 | 376,41 | 11.667 |
| 01 feb 2024 | 391,45 | 396,60 | 389,90 | 391,91 | 378,02 | 50.474 |
| 31 gen 2024 | 396,50 | 398,70 | 391,20 | 396,75 | 382,69 | 61.483 |
| 30 gen 2024 | 396,25 | 398,30 | 393,10 | 393,64 | 379,69 | 146.250 |
| 29 gen 2024 | 396,60 | 398,70 | 393,90 | 396,01 | 381,98 | 42.160 |
| 26 gen 2024 | 395,85 | 399,10 | 393,60 | 395,84 | 381,81 | 64.555 |
| 25 gen 2024 | 397,80 | 401,00 | 394,00 | 396,05 | 382,01 | 51.768 |
| 24 gen 2024 | 391,10 | 396,40 | 387,60 | 394,79 | 380,79 | 93.645 |
| 23 gen 2024 | 399,25 | 401,60 | 392,80 | 394,34 | 380,36 | 187.727 |
| 22 gen 2024 | 396,30 | 398,60 | 391,10 | 396,17 | 382,13 | 66.003 |
| 19 gen 2024 | 394,75 | 397,40 | 391,10 | 394,00 | 380,04 | 191.290 |
| 18 gen 2024 | 391,10 | 395,20 | 389,50 | 393,30 | 379,36 | 20.761 |
| 17 gen 2024 | 385,95 | 393,60 | 380,50 | 392,74 | 378,82 | 127.513 |
| 16 gen 2024 | 382,50 | 387,40 | 377,20 | 379,72 | 366,26 | 30.442 |
| 15 gen 2024 | 383,50 | 385,50 | 379,20 | 384,31 | 370,69 | 19.274 |
| 12 gen 2024 | 376,90 | 382,50 | 372,00 | 378,84 | 365,41 | 41.483 |
| 11 gen 2024 | 380,35 | 383,60 | 374,28 | 377,96 | 364,56 | 58.613 |
| 10 gen 2024 | 376,80 | 379,90 | 374,50 | 377,51 | 364,12 | 36.301 |
| *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.