Italia markets close in 6 hours 8 minutes
FTSE MIB
34.207,97 -88,34 (-0,26%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,89 +0,26 (+0,31%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
MPC Container Ships ASA (0A27.L)
LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
In data: 10:06AM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 17,90 | 18,34 | 17,66 | 18,27 | 18,27 | 50.360 |
| 29 apr 2024 | 17,49 | 17,85 | 16,82 | 17,50 | 17,50 | 270.683 |
| 26 apr 2024 | 16,20 | 17,30 | 16,20 | 16,95 | 16,95 | 468.149 |
| 25 apr 2024 | 15,85 | 16,54 | 15,59 | 16,14 | 16,14 | 289.849 |
| 24 apr 2024 | 14,15 | 15,99 | 14,10 | 15,89 | 15,89 | 468.588 |
| 23 apr 2024 | 13,85 | 14,23 | 13,79 | 13,97 | 13,97 | 958.802 |
| 22 apr 2024 | 13,43 | 14,10 | 13,40 | 13,90 | 13,90 | 429.383 |
| 19 apr 2024 | 12,95 | 13,35 | 12,90 | 13,35 | 13,35 | 125.421 |
| 18 apr 2024 | 13,50 | 13,50 | 12,93 | 13,25 | 13,25 | 364.541 |
| 17 apr 2024 | 12,94 | 13,43 | 12,94 | 13,32 | 13,32 | 201.898 |
| 16 apr 2024 | 13,18 | 13,24 | 12,91 | 13,10 | 13,10 | 339.455 |
| 15 apr 2024 | 13,42 | 13,42 | 12,82 | 12,89 | 12,89 | 896.962 |
| 12 apr 2024 | 13,11 | 13,44 | 13,07 | 13,33 | 13,33 | 1.054.527 |
| 11 apr 2024 | 12,90 | 13,27 | 12,69 | 13,18 | 13,18 | 346.943 |
| 10 apr 2024 | 12,89 | 13,15 | 12,65 | 12,94 | 12,94 | 189.982 |
| 09 apr 2024 | 13,35 | 13,52 | 12,95 | 13,12 | 13,12 | 365.520 |
| 08 apr 2024 | 13,25 | 13,50 | 13,06 | 13,38 | 13,38 | 342.282 |
| 05 apr 2024 | 13,49 | 13,50 | 13,13 | 13,23 | 13,23 | 159.235 |
| 04 apr 2024 | 12,90 | 13,53 | 12,77 | 13,33 | 13,33 | 179.645 |
| 03 apr 2024 | 12,70 | 12,85 | 12,46 | 12,79 | 12,79 | 424.218 |
| 02 apr 2024 | 12,65 | 12,86 | 12,50 | 12,52 | 12,52 | 340.893 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 12,75 | 12,91 | 12,35 | 12,59 | 12,59 | 350.676 |
| 26 mar 2024 | 12,25 | 12,67 | 12,15 | 12,59 | 12,59 | 250.529 |
| 25 mar 2024 | 11,75 | 12,26 | 11,68 | 11,83 | 11,83 | 296.388 |
| 22 mar 2024 | 12,02 | 12,22 | 11,62 | 11,63 | 11,63 | 390.192 |
| 21 mar 2024 | 12,03 | 12,35 | 11,91 | 12,18 | 12,18 | 784.555 |
| 20 mar 2024 | 12,42 | 12,55 | 11,96 | 12,09 | 12,09 | 755.964 |
| 19 mar 2024 | 12,51 | 12,91 | 12,40 | 12,65 | 12,65 | 1.154.555 |
| 19 mar 2024 | 1.3734 Dividendo | |||||
| 18 mar 2024 | 13,59 | 13,80 | 13,35 | 13,61 | 12,24 | 634.245 |
| 15 mar 2024 | 13,20 | 13,43 | 13,03 | 13,33 | 11,99 | 112.602 |
| 14 mar 2024 | 13,68 | 13,68 | 13,02 | 13,11 | 11,79 | 329.419 |
| 13 mar 2024 | 13,40 | 13,74 | 13,40 | 13,55 | 12,18 | 317.021 |
| 12 mar 2024 | 13,33 | 13,52 | 13,07 | 13,41 | 12,06 | 180.648 |
| 11 mar 2024 | 13,17 | 13,36 | 13,15 | 13,20 | 11,87 | 149.178 |
| 08 mar 2024 | 13,25 | 13,25 | 13,00 | 13,23 | 11,89 | 64.624 |
| 07 mar 2024 | 13,29 | 13,35 | 13,04 | 13,18 | 11,85 | 148.386 |
| 06 mar 2024 | 13,44 | 13,49 | 13,11 | 13,22 | 11,89 | 94.512 |
| 05 mar 2024 | 13,36 | 13,42 | 13,24 | 13,36 | 12,01 | 197.025 |
| 04 mar 2024 | 13,70 | 13,82 | 13,26 | 13,82 | 12,43 | 143.043 |
| 01 mar 2024 | 13,89 | 13,95 | 13,38 | 13,55 | 12,19 | 262.471 |
| 29 feb 2024 | 13,72 | 13,74 | 13,26 | 13,65 | 12,28 | 151.955 |
| 28 feb 2024 | 13,81 | 14,23 | 13,60 | 13,85 | 12,46 | 381.418 |
| 27 feb 2024 | 14,00 | 14,45 | 13,50 | 14,03 | 12,62 | 564.966 |
| 26 feb 2024 | 15,67 | 15,67 | 14,52 | 15,05 | 13,53 | 415.989 |
| 23 feb 2024 | 15,35 | 15,57 | 15,14 | 15,50 | 13,94 | 55.817 |
| 22 feb 2024 | 15,22 | 15,48 | 14,85 | 15,18 | 13,65 | 3.069.613 |
| 21 feb 2024 | 15,23 | 15,23 | 14,78 | 15,13 | 13,60 | 163.174 |
| 20 feb 2024 | 14,70 | 15,09 | 14,49 | 15,00 | 13,48 | 108.015 |
| 19 feb 2024 | 14,40 | 14,86 | 14,40 | 14,70 | 13,21 | 201.435 |
| 16 feb 2024 | 14,25 | 14,72 | 14,25 | 14,56 | 13,09 | 94.801 |
| 15 feb 2024 | 15,13 | 15,20 | 14,28 | 14,77 | 13,28 | 209.149 |
| 14 feb 2024 | 15,02 | 15,27 | 15,02 | 15,14 | 13,62 | 181.799 |
| 13 feb 2024 | 15,20 | 15,35 | 15,02 | 15,19 | 13,65 | 87.983 |
| 12 feb 2024 | 15,35 | 15,60 | 14,93 | 15,08 | 13,55 | 122.600 |
| 09 feb 2024 | 15,25 | 15,37 | 14,97 | 15,11 | 13,59 | 140.521 |
| 08 feb 2024 | 14,80 | 15,49 | 14,61 | 15,21 | 13,68 | 1.286.062 |
| 07 feb 2024 | 15,90 | 15,90 | 15,37 | 15,60 | 14,02 | 48.731 |
| 06 feb 2024 | 15,52 | 15,78 | 15,40 | 15,78 | 14,19 | 39.608 |
| 05 feb 2024 | 15,68 | 15,93 | 15,43 | 15,73 | 14,14 | 64.815 |
| 02 feb 2024 | 15,75 | 15,75 | 15,17 | 15,37 | 13,82 | 33.297 |
| 01 feb 2024 | 15,95 | 16,11 | 15,90 | 16,01 | 14,40 | 23.886 |
| 31 gen 2024 | 15,73 | 16,02 | 15,52 | 15,85 | 14,25 | 90.441 |
| 30 gen 2024 | 15,63 | 15,82 | 15,52 | 15,64 | 14,06 | 84.473 |
| 29 gen 2024 | 15,99 | 16,02 | 15,56 | 15,60 | 14,03 | 79.157 |
| 26 gen 2024 | 15,95 | 15,98 | 15,61 | 15,94 | 14,33 | 105.357 |
| 25 gen 2024 | 15,57 | 16,15 | 15,45 | 15,75 | 14,16 | 242.005 |
| 24 gen 2024 | 15,15 | 15,45 | 14,91 | 15,40 | 13,85 | 89.582 |
| 23 gen 2024 | 16,02 | 16,02 | 14,99 | 15,44 | 13,88 | 49.029 |
| 22 gen 2024 | 15,55 | 16,15 | 15,45 | 15,85 | 14,25 | 298.354 |
| 19 gen 2024 | 15,15 | 15,52 | 15,15 | 15,49 | 13,93 | 305.805 |
| 18 gen 2024 | 15,15 | 15,38 | 14,99 | 15,33 | 13,78 | 272.905 |
| 17 gen 2024 | 14,94 | 15,03 | 14,70 | 15,00 | 13,48 | 567.787 |
| 16 gen 2024 | 14,83 | 15,02 | 14,64 | 14,85 | 13,35 | 158.870 |
| 15 gen 2024 | 14,56 | 15,05 | 14,56 | 14,63 | 13,15 | 352.381 |
| 12 gen 2024 | 14,46 | 14,66 | 14,39 | 14,61 | 13,14 | 169.965 |
| 11 gen 2024 | 14,23 | 14,34 | 13,91 | 14,21 | 12,78 | 134.978 |
| 10 gen 2024 | 14,36 | 14,56 | 14,22 | 14,22 | 12,79 | 135.728 |
| 09 gen 2024 | 14,26 | 14,44 | 14,08 | 14,26 | 12,82 | 223.415 |
| 08 gen 2024 | 14,83 | 14,95 | 14,03 | 14,17 | 12,74 | 322.422 |
| 05 gen 2024 | 14,88 | 14,98 | 14,67 | 14,82 | 13,33 | 404.056 |
| 04 gen 2024 | 14,27 | 15,02 | 14,10 | 14,89 | 13,39 | 586.577 |
| 03 gen 2024 | 13,72 | 14,07 | 13,71 | 14,02 | 12,61 | 349.736 |
| 02 gen 2024 | 13,59 | 13,79 | 13,24 | 13,57 | 12,20 | 301.679 |
| 29 dic 2023 | 13,45 | 13,45 | 13,16 | 13,30 | 11,96 | 226.474 |
| 28 dic 2023 | 13,55 | 13,63 | 13,36 | 13,47 | 12,11 | 97.442 |
| 27 dic 2023 | 13,80 | 14,03 | 13,26 | 13,67 | 12,29 | 382.714 |
| 22 dic 2023 | 14,14 | 14,50 | 14,08 | 14,23 | 12,79 | 154.082 |
| 21 dic 2023 | 13,81 | 14,10 | 13,78 | 14,00 | 12,59 | 4.698.626 |
| 20 dic 2023 | 14,02 | 14,23 | 13,78 | 13,91 | 12,51 | 404.671 |
| 19 dic 2023 | 13,75 | 14,20 | 13,66 | 13,70 | 12,32 | 4.239.915 |
| 18 dic 2023 | 13,97 | 14,43 | 13,91 | 14,12 | 12,70 | 756.110 |
| 15 dic 2023 | 13,02 | 14,07 | 13,01 | 13,06 | 11,74 | 901.881 |
| 14 dic 2023 | 12,10 | 13,02 | 12,06 | 13,00 | 11,69 | 407.118 |
| 13 dic 2023 | 12,18 | 12,21 | 11,75 | 11,98 | 10,77 | 265.278 |
| 13 dic 2023 | 1.5224 Dividendo | |||||
| 12 dic 2023 | 14,37 | 14,37 | 13,71 | 13,73 | 10,98 | 280.972 |
| 11 dic 2023 | 14,30 | 14,32 | 14,05 | 14,26 | 11,40 | 334.843 |
| 08 dic 2023 | 14,23 | 14,23 | 14,01 | 14,15 | 11,31 | 232.666 |
| *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.