Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.732,03 +55,94 (+0,09%)
ERAMET S.A. (0MGV.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 98,88 | 102,40 | 98,60 | 101,80 | 101,80 | 5.755 |
| 16 mag 2024 | 98,00 | 102,30 | 94,15 | 100,58 | 100,58 | 5.044 |
| 15 mag 2024 | 106,20 | 107,70 | 100,24 | 101,93 | 101,93 | 8.307 |
| 14 mag 2024 | 102,10 | 106,40 | 102,30 | 104,84 | 104,84 | 3.238 |
| 13 mag 2024 | 102,00 | 105,50 | 101,30 | 103,81 | 103,81 | 3.385 |
| 10 mag 2024 | 96,30 | 101,30 | 98,00 | 100,75 | 100,75 | 11.532 |
| 09 mag 2024 | 94,35 | 97,00 | 94,05 | 95,80 | 95,80 | 2.398 |
| 08 mag 2024 | 94,00 | 94,55 | 93,65 | 94,55 | 94,55 | 2.784 |
| 07 mag 2024 | 94,45 | 95,15 | 92,85 | 93,65 | 93,65 | 1.368 |
| 03 mag 2024 | 91,88 | 93,05 | 90,75 | 92,53 | 92,53 | 1.112 |
| 02 mag 2024 | 90,45 | 92,35 | 90,45 | 92,25 | 92,25 | 1.798 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 93,88 | 93,80 | 91,35 | 91,35 | 91,35 | 3.855 |
| 29 apr 2024 | 89,30 | 93,35 | 87,05 | 91,72 | 91,72 | 6.262 |
| 26 apr 2024 | 79,53 | 89,90 | 78,80 | 84,32 | 84,32 | 64.654 |
| 25 apr 2024 | 76,20 | 80,00 | 75,65 | 79,17 | 79,17 | 43.275 |
| 24 apr 2024 | 75,68 | 76,35 | 75,05 | 75,67 | 75,67 | 6.574 |
| 23 apr 2024 | 75,88 | 75,45 | 72,80 | 74,65 | 74,65 | 5.956 |
| 22 apr 2024 | 77,00 | 77,55 | 75,35 | 75,68 | 75,68 | 11.630 |
| 19 apr 2024 | 76,72 | 77,15 | 74,25 | 76,25 | 76,25 | 10.448 |
| 18 apr 2024 | 76,00 | 77,05 | 74,90 | 75,86 | 75,86 | 11.247 |
| 17 apr 2024 | 75,00 | 75,95 | 74,55 | 75,60 | 75,60 | 6.023 |
| 16 apr 2024 | 72,10 | 74,90 | 69,60 | 74,68 | 74,68 | 14.295 |
| 15 apr 2024 | 72,15 | 74,29 | 72,35 | 73,27 | 73,27 | 9.444 |
| 12 apr 2024 | 71,57 | 74,10 | 70,95 | 72,71 | 72,71 | 8.974 |
| 11 apr 2024 | 73,25 | 74,30 | 71,10 | 72,85 | 72,85 | 12.704 |
| 10 apr 2024 | 75,40 | 75,30 | 72,65 | 74,18 | 74,18 | 12.432 |
| 09 apr 2024 | 75,25 | 75,85 | 74,00 | 74,60 | 74,60 | 41.654 |
| 08 apr 2024 | 74,72 | 75,25 | 73,10 | 74,28 | 74,28 | 37.351 |
| 05 apr 2024 | 75,10 | 75,45 | 72,50 | 73,10 | 73,10 | 7.923 |
| 04 apr 2024 | 72,57 | 75,80 | 73,00 | 74,06 | 74,06 | 49.557 |
| 03 apr 2024 | 72,88 | 73,30 | 71,73 | 73,07 | 73,07 | 19.611 |
| 02 apr 2024 | 70,40 | 72,80 | 70,00 | 72,48 | 72,48 | 35.294 |
| 28 mar 2024 | 69,78 | 70,75 | 69,10 | 70,50 | 70,50 | 16.728 |
| 27 mar 2024 | 70,53 | 71,35 | 68,85 | 69,54 | 69,54 | 13.946 |
| 26 mar 2024 | 72,45 | 72,70 | 70,90 | 71,92 | 71,92 | 9.399 |
| 25 mar 2024 | 71,53 | 72,15 | 70,45 | 71,78 | 71,78 | 43.630 |
| 22 mar 2024 | 70,68 | 71,70 | 69,40 | 70,74 | 70,74 | 18.150 |
| 21 mar 2024 | 68,88 | 72,95 | 70,25 | 71,27 | 71,27 | 25.472 |
| 20 mar 2024 | 64,15 | 68,85 | 62,00 | 64,51 | 64,51 | 21.393 |
| 19 mar 2024 | 67,20 | 67,30 | 63,85 | 64,88 | 64,88 | 8.121 |
| 18 mar 2024 | 66,20 | 68,10 | 66,75 | 67,57 | 67,57 | 9.068 |
| 15 mar 2024 | 67,78 | 68,05 | 65,95 | 66,15 | 66,15 | 2.328 |
| 14 mar 2024 | 67,30 | 68,05 | 67,60 | 67,78 | 67,78 | 9.632 |
| 13 mar 2024 | 67,53 | 67,75 | 66,10 | 66,90 | 66,90 | 13.159 |
| 12 mar 2024 | 66,30 | 67,35 | 65,55 | 66,80 | 66,80 | 9.484 |
| 11 mar 2024 | 65,15 | 66,60 | 63,90 | 64,92 | 64,92 | 8.932 |
| 08 mar 2024 | 67,20 | 67,50 | 66,10 | 66,20 | 66,20 | 1.995 |
| 07 mar 2024 | 64,78 | 67,40 | 64,40 | 65,66 | 65,66 | 16.104 |
| 06 mar 2024 | 65,68 | 66,50 | 63,15 | 64,45 | 64,45 | 4.863 |
| 05 mar 2024 | 65,00 | 66,45 | 63,10 | 63,81 | 63,81 | 9.983 |
| 04 mar 2024 | 64,25 | 65,35 | 63,15 | 64,15 | 64,15 | 11.503 |
| 01 mar 2024 | 63,00 | 63,95 | 62,55 | 63,35 | 63,35 | 5.084 |
| 29 feb 2024 | 62,53 | 63,35 | 62,15 | 62,45 | 62,45 | 14.058 |
| 28 feb 2024 | 65,00 | 64,75 | 62,00 | 64,10 | 64,10 | 7.322 |
| 27 feb 2024 | 63,53 | 65,20 | 63,00 | 63,81 | 63,81 | 8.919 |
| 26 feb 2024 | 62,00 | 63,50 | 59,40 | 63,45 | 63,45 | 12.495 |
| 23 feb 2024 | 61,25 | 62,90 | 60,90 | 61,25 | 61,25 | 14.750 |
| 22 feb 2024 | 58,88 | 62,80 | 58,80 | 61,81 | 61,81 | 13.498 |
| 21 feb 2024 | 59,72 | 61,00 | 59,00 | 59,62 | 59,62 | 8.259 |
| 20 feb 2024 | 63,05 | 63,50 | 59,70 | 59,80 | 59,80 | 7.965 |
| 19 feb 2024 | 65,53 | 65,15 | 62,75 | 63,58 | 63,58 | 7.061 |
| 16 feb 2024 | 64,57 | 66,50 | 65,10 | 65,60 | 65,60 | 13.128 |
| 15 feb 2024 | 63,30 | 64,50 | 63,30 | 63,82 | 63,82 | 3.546 |
| 14 feb 2024 | 64,68 | 63,55 | 62,20 | 63,25 | 63,25 | 7.828 |
| 13 feb 2024 | 64,35 | 64,65 | 62,65 | 63,01 | 63,01 | 3.872 |
| 12 feb 2024 | 62,72 | 64,50 | 62,85 | 63,92 | 63,92 | 3.977 |
| 09 feb 2024 | 63,67 | 63,45 | 62,20 | 62,76 | 62,76 | 2.974 |
| 08 feb 2024 | 63,72 | 64,15 | 62,85 | 63,30 | 63,30 | 4.705 |
| 07 feb 2024 | 63,78 | 63,65 | 62,30 | 62,55 | 62,55 | 12.715 |
| 06 feb 2024 | 61,45 | 63,60 | 61,50 | 63,05 | 63,05 | 6.350 |
| 05 feb 2024 | 62,53 | 62,65 | 61,25 | 61,53 | 61,53 | 6.477 |
| 02 feb 2024 | 63,53 | 63,75 | 62,27 | 62,27 | 62,27 | 1.055 |
| 01 feb 2024 | 64,53 | 63,85 | 63,15 | 63,70 | 63,70 | 1.430 |
| 31 gen 2024 | 63,78 | 64,44 | 64,00 | 64,12 | 64,12 | 3.703 |
| 30 gen 2024 | 65,88 | 65,80 | 63,80 | 63,99 | 63,99 | 6.119 |
| 29 gen 2024 | 65,00 | 65,35 | 64,50 | 64,89 | 64,89 | 6.829 |
| 26 gen 2024 | 65,45 | 65,60 | 64,60 | 64,86 | 64,86 | 6.629 |
| 25 gen 2024 | 65,78 | 65,85 | 64,65 | 64,96 | 64,96 | 9.106 |
| 24 gen 2024 | 63,53 | 65,75 | 64,05 | 65,30 | 65,30 | 12.373 |
| 23 gen 2024 | 60,53 | 63,15 | 61,60 | 62,31 | 62,31 | 14.172 |
| 22 gen 2024 | 61,92 | 62,80 | 60,50 | 60,52 | 60,52 | 7.124 |
| 19 gen 2024 | 63,10 | 63,95 | 61,95 | 62,24 | 62,24 | 9.121 |
| 18 gen 2024 | 61,72 | 63,10 | 61,70 | 62,66 | 62,66 | 5.958 |
| 17 gen 2024 | 62,35 | 62,75 | 60,60 | 61,62 | 61,62 | 13.118 |
| 16 gen 2024 | 63,00 | 63,10 | 61,60 | 62,31 | 62,31 | 9.399 |
| 15 gen 2024 | 63,88 | 64,35 | 62,75 | 63,02 | 63,02 | 9.438 |
| 12 gen 2024 | 63,58 | 65,05 | 63,20 | 64,55 | 64,55 | 6.853 |
| 11 gen 2024 | 64,93 | 65,60 | 63,60 | 63,60 | 63,60 | 4.746 |
| 10 gen 2024 | 65,20 | 65,30 | 64,20 | 64,47 | 64,47 | 5.464 |
| 09 gen 2024 | 66,45 | 67,15 | 65,20 | 65,22 | 65,22 | 12.454 |
| 08 gen 2024 | 69,00 | 67,75 | 66,35 | 66,71 | 66,71 | 7.801 |
| 05 gen 2024 | 69,88 | 69,30 | 67,85 | 69,05 | 69,05 | 4.106 |
| 04 gen 2024 | 69,88 | 70,65 | 69,10 | 69,65 | 69,65 | 9.875 |
| 03 gen 2024 | 71,72 | 72,40 | 69,10 | 69,43 | 69,43 | 8.394 |
| 02 gen 2024 | 72,10 | 73,00 | 70,75 | 71,58 | 71,58 | 11.950 |
| 29 dic 2023 | 72,45 | 72,90 | 71,50 | 71,71 | 71,71 | 2.858 |
| 28 dic 2023 | 73,53 | 74,00 | 72,45 | 73,15 | 73,15 | 4.198 |
| 27 dic 2023 | 70,82 | 74,10 | 72,15 | 72,68 | 72,68 | 4.026 |
| 22 dic 2023 | 72,20 | 72,10 | 71,50 | 71,51 | 71,51 | 5.247 |
| *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.