Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.473,40 +85,64 (+0,22%) Nasdaq
16.315,55 -30,71 (-0,19%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,38 -0,88 (-1,11%) Bitcoin EUR
56.392,22 -1.073,39 (-1,87%)
Kojamo Oyj (0A0E.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:16PM BST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 11,06 | 11,07 | 10,10 | 10,30 | 10,30 | 44.500 |
| 07 mag 2024 | 10,66 | 11,02 | 10,63 | 10,63 | 10,63 | 228.234 |
| 03 mag 2024 | 10,63 | 10,94 | 10,50 | 10,64 | 10,64 | 4.250 |
| 02 mag 2024 | 10,36 | 10,59 | 10,45 | 10,58 | 10,58 | 20.469 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 10,61 | 10,67 | 10,40 | 10,40 | 10,40 | 13.680 |
| 29 apr 2024 | 10,43 | 10,66 | 10,53 | 10,53 | 10,53 | 13.908 |
| 26 apr 2024 | 10,18 | 10,51 | 10,40 | 10,47 | 10,47 | 57.778 |
| 25 apr 2024 | 10,26 | 10,22 | 10,07 | 10,20 | 10,20 | 20.204 |
| 24 apr 2024 | 10,69 | 10,52 | 10,28 | 10,34 | 10,34 | 53.556 |
| 23 apr 2024 | 10,13 | 10,24 | 10,11 | 10,18 | 10,18 | 22.828 |
| 22 apr 2024 | 10,01 | 10,11 | 10,05 | 10,09 | 10,09 | 9.903 |
| 19 apr 2024 | 9,78 | 9,97 | 9,78 | 9,97 | 9,97 | 9.170 |
| 18 apr 2024 | 9,69 | 9,88 | 9,70 | 9,86 | 9,86 | 77.132 |
| 17 apr 2024 | 9,61 | 9,79 | 9,64 | 9,74 | 9,74 | 129.964 |
| 16 apr 2024 | 9,90 | 9,94 | 9,64 | 9,79 | 9,79 | 618.531 |
| 15 apr 2024 | 9,98 | 10,19 | 9,89 | 10,06 | 10,06 | 163.361 |
| 12 apr 2024 | 9,98 | 10,05 | 9,85 | 9,88 | 9,88 | 437.788 |
| 11 apr 2024 | 10,06 | 10,07 | 9,82 | 9,90 | 9,90 | 54.927 |
| 10 apr 2024 | 10,26 | 10,34 | 9,97 | 10,31 | 10,31 | 26.272 |
| 09 apr 2024 | 10,63 | 10,47 | 10,19 | 10,35 | 10,35 | 38.432 |
| 08 apr 2024 | 10,48 | 10,61 | 10,46 | 10,57 | 10,57 | 372.435 |
| 05 apr 2024 | 10,31 | 10,51 | 10,35 | 10,46 | 10,46 | 45.900 |
| 04 apr 2024 | 10,60 | 10,63 | 10,41 | 10,56 | 10,56 | 725.025 |
| 03 apr 2024 | 10,72 | 10,66 | 10,53 | 10,62 | 10,62 | 66.920 |
| 02 apr 2024 | 11,01 | 10,98 | 10,65 | 10,81 | 10,81 | 24.210 |
| 28 mar 2024 | 10,89 | 11,01 | 10,89 | 10,98 | 10,98 | 28.496 |
| 27 mar 2024 | 10,84 | 10,93 | 10,75 | 10,93 | 10,93 | 31.848 |
| 26 mar 2024 | 10,89 | 10,95 | 10,78 | 10,83 | 10,83 | 21.696 |
| 25 mar 2024 | 11,14 | 11,12 | 10,82 | 10,91 | 10,91 | 229.098 |
| 22 mar 2024 | 11,24 | 11,21 | 11,07 | 11,17 | 11,17 | 46.782 |
| 21 mar 2024 | 10,88 | 11,33 | 11,00 | 11,15 | 11,15 | 76.236 |
| 20 mar 2024 | 10,76 | 10,87 | 10,67 | 10,84 | 10,84 | 77.610 |
| 19 mar 2024 | 10,69 | 10,80 | 10,59 | 10,80 | 10,80 | 15.216 |
| 18 mar 2024 | 10,69 | 10,83 | 10,66 | 10,67 | 10,67 | 33.452 |
| 15 mar 2024 | 10,82 | 10,73 | 10,63 | 10,69 | 10,69 | 12.771 |
| 14 mar 2024 | 11,05 | 11,20 | 10,77 | 10,81 | 10,81 | 441.280 |
| 13 mar 2024 | 11,03 | 11,18 | 10,99 | 11,18 | 11,18 | 243.293 |
| 12 mar 2024 | 11,02 | 11,17 | 10,96 | 11,09 | 11,09 | 232.794 |
| 11 mar 2024 | 10,85 | 11,09 | 10,80 | 11,06 | 11,06 | 225.002 |
| 08 mar 2024 | 10,45 | 10,91 | 10,51 | 10,90 | 10,90 | 9.025 |
| 07 mar 2024 | 10,35 | 10,65 | 10,30 | 10,45 | 10,45 | 14.622 |
| 06 mar 2024 | 10,31 | 10,49 | 10,26 | 10,39 | 10,39 | 834.210 |
| 05 mar 2024 | 10,35 | 10,37 | 10,19 | 10,29 | 10,29 | 31.857 |
| 04 mar 2024 | 10,46 | 10,43 | 10,34 | 10,38 | 10,38 | 9.630 |
| 01 mar 2024 | 10,22 | 10,48 | 10,36 | 10,42 | 10,42 | 7.601 |
| 29 feb 2024 | 10,27 | 10,34 | 10,24 | 10,25 | 10,25 | 73.783 |
| 28 feb 2024 | 10,42 | 10,41 | 10,21 | 10,26 | 10,26 | 180.809 |
| 27 feb 2024 | 10,31 | 10,47 | 10,32 | 10,43 | 10,43 | 13.771 |
| 26 feb 2024 | 10,32 | 10,34 | 10,23 | 10,33 | 10,33 | 28.520 |
| 23 feb 2024 | 10,31 | 10,36 | 10,21 | 10,29 | 10,29 | 42.377 |
| 22 feb 2024 | 10,35 | 10,42 | 10,19 | 10,28 | 10,28 | 1.925.227 |
| 21 feb 2024 | 10,36 | 10,44 | 10,31 | 10,40 | 10,40 | 16.732 |
| 20 feb 2024 | 10,34 | 10,45 | 10,28 | 10,39 | 10,39 | 53.096 |
| 19 feb 2024 | 10,49 | 10,59 | 10,33 | 10,35 | 10,35 | 269.185 |
| 16 feb 2024 | 10,56 | 10,55 | 10,11 | 10,37 | 10,37 | 56.394 |
| 15 feb 2024 | 10,16 | 10,63 | 10,19 | 10,33 | 10,33 | 13.040 |
| 14 feb 2024 | 10,36 | 10,51 | 10,34 | 10,46 | 10,46 | 41.886 |
| 13 feb 2024 | 10,64 | 10,72 | 10,32 | 10,42 | 10,42 | 25.196 |
| 12 feb 2024 | 10,64 | 10,89 | 10,61 | 10,71 | 10,71 | 575.658 |
| 09 feb 2024 | 10,70 | 10,70 | 10,59 | 10,64 | 10,64 | 118.875 |
| 08 feb 2024 | 10,54 | 10,71 | 10,51 | 10,64 | 10,64 | 124.007 |
| 07 feb 2024 | 10,51 | 10,66 | 10,46 | 10,46 | 10,46 | 10.201 |
| 06 feb 2024 | 10,57 | 10,59 | 10,37 | 10,59 | 10,59 | 249.140 |
| 05 feb 2024 | 10,77 | 10,85 | 10,54 | 10,59 | 10,59 | 39.220 |
| 02 feb 2024 | 10,87 | 11,09 | 10,77 | 10,99 | 10,99 | 16.993 |
| 01 feb 2024 | 11,01 | 10,98 | 10,80 | 10,80 | 10,80 | 4.940 |
| 31 gen 2024 | 10,99 | 11,09 | 10,90 | 10,94 | 10,94 | 13.825 |
| 30 gen 2024 | 11,10 | 11,16 | 10,95 | 10,96 | 10,96 | 30.686 |
| 29 gen 2024 | 11,05 | 11,06 | 10,84 | 11,02 | 11,02 | 13.094 |
| 26 gen 2024 | 10,98 | 11,06 | 10,90 | 11,02 | 11,02 | 675.982 |
| 25 gen 2024 | 10,96 | 11,06 | 10,92 | 11,05 | 11,05 | 11.084 |
| 24 gen 2024 | 10,91 | 11,03 | 10,88 | 10,96 | 10,96 | 112.149 |
| 23 gen 2024 | 10,92 | 10,97 | 10,83 | 10,89 | 10,89 | 337.240 |
| 22 gen 2024 | 10,97 | 11,07 | 10,92 | 10,94 | 10,94 | 121.737 |
| 19 gen 2024 | 10,84 | 11,03 | 10,82 | 10,87 | 10,87 | 172.861 |
| 18 gen 2024 | 10,86 | 10,96 | 10,82 | 10,87 | 10,87 | 69.289 |
| 17 gen 2024 | 10,65 | 10,93 | 10,68 | 10,88 | 10,88 | 241.769 |
| 16 gen 2024 | 11,26 | 11,26 | 11,11 | 11,18 | 11,18 | 77.968 |
| 15 gen 2024 | 11,63 | 11,39 | 11,26 | 11,33 | 11,33 | 28.992 |
| 12 gen 2024 | 11,55 | 11,71 | 11,51 | 11,56 | 11,56 | 44.010 |
| 11 gen 2024 | 11,89 | 11,93 | 11,43 | 11,75 | 11,75 | 852.835 |
| 10 gen 2024 | 11,85 | 11,97 | 11,72 | 11,88 | 11,88 | 202.489 |
| 09 gen 2024 | 11,98 | 11,98 | 11,83 | 11,87 | 11,87 | 492.302 |
| 08 gen 2024 | 11,82 | 11,94 | 11,66 | 11,85 | 11,85 | 38.805 |
| 05 gen 2024 | 11,78 | 11,92 | 11,72 | 11,78 | 11,78 | 74.336 |
| 04 gen 2024 | 11,64 | 12,00 | 11,68 | 11,87 | 11,87 | 381.943 |
| 03 gen 2024 | 11,85 | 11,81 | 11,60 | 11,66 | 11,66 | 288.581 |
| 02 gen 2024 | 11,95 | 11,98 | 11,73 | 11,73 | 11,73 | 146.461 |
| 29 dic 2023 | 12,05 | 12,04 | 11,90 | 11,95 | 11,95 | 43.322 |
| 28 dic 2023 | 12,09 | 12,14 | 11,94 | 12,05 | 12,05 | 75.510 |
| 27 dic 2023 | 12,00 | 12,13 | 12,05 | 12,12 | 12,12 | 44.307 |
| 22 dic 2023 | 11,81 | 12,05 | 11,86 | 12,00 | 12,00 | 87.726 |
| 21 dic 2023 | 11,77 | 11,96 | 11,71 | 11,88 | 11,88 | 59.965 |
| 20 dic 2023 | 11,72 | 11,94 | 11,67 | 11,93 | 11,93 | 238.041 |
| 19 dic 2023 | 11,60 | 11,80 | 11,59 | 11,76 | 11,76 | 275.606 |
| 18 dic 2023 | 11,09 | 11,69 | 11,12 | 11,61 | 11,61 | 881.936 |
| 15 dic 2023 | 11,32 | 11,48 | 11,10 | 11,22 | 11,22 | 340.172 |
| 14 dic 2023 | 11,21 | 11,64 | 11,26 | 11,33 | 11,33 | 801.660 |
| *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.