Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.292,88 +176,93 (+0,29%)
Musti Group Oyj (0A3B.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:30PM BST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 giu 2024 | 25,70 | 25,70 | 25,60 | 25,60 | 25,60 | 9 |
| 19 giu 2024 | 25,50 | 25,65 | 25,50 | 25,60 | 25,60 | 8 |
| 18 giu 2024 | 25,80 | 25,80 | 25,75 | 25,75 | 25,75 | 87 |
| 17 giu 2024 | 25,60 | 25,60 | 25,50 | 25,50 | 25,50 | 10 |
| 14 giu 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | 1 |
| 13 giu 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | 10 |
| 12 giu 2024 | 25,60 | 25,60 | 25,35 | 25,35 | 25,35 | 42 |
| 11 giu 2024 | 25,40 | 25,70 | 25,40 | 25,70 | 25,70 | 48 |
| 10 giu 2024 | 24,90 | 24,90 | 24,86 | 24,86 | 24,86 | 6.393 |
| 07 giu 2024 | 25,20 | 25,30 | 25,20 | 25,30 | 25,30 | 30 |
| 06 giu 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | 29 |
| 05 giu 2024 | 25,00 | 25,15 | 25,00 | 25,15 | 25,15 | 86 |
| 04 giu 2024 | 25,45 | 25,50 | 25,15 | 25,15 | 25,15 | 10 |
| 03 giu 2024 | 24,95 | 25,30 | 24,95 | 25,25 | 25,25 | 90 |
| 31 mag 2024 | 25,50 | 25,85 | 24,60 | 24,60 | 24,60 | 1.014 |
| 30 mag 2024 | 24,55 | 25,55 | 24,55 | 25,55 | 25,55 | 172 |
| 29 mag 2024 | 25,45 | 25,50 | 25,35 | 25,50 | 25,50 | 77 |
| 28 mag 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | 29 |
| 24 mag 2024 | 25,15 | 25,50 | 25,15 | 25,50 | 25,50 | 2 |
| 23 mag 2024 | 24,55 | 25,25 | 24,55 | 25,25 | 25,25 | 161 |
| 22 mag 2024 | - | - | - | - | - | - |
| 21 mag 2024 | 24,70 | 24,90 | 24,65 | 24,80 | 24,80 | 48 |
| 20 mag 2024 | 24,65 | 24,85 | 24,65 | 24,85 | 24,85 | 23 |
| 17 mag 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | 5 |
| 16 mag 2024 | 24,35 | 25,15 | 24,35 | 25,15 | 25,15 | 40 |
| 15 mag 2024 | - | - | - | - | - | - |
| 14 mag 2024 | - | - | - | - | - | - |
| 13 mag 2024 | - | - | - | - | - | - |
| 10 mag 2024 | - | - | - | - | - | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | 6.387 |
| 07 mag 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | 42 |
| 03 mag 2024 | 24,55 | 25,15 | 23,95 | 25,10 | 25,10 | 254 |
| 02 mag 2024 | 24,80 | 24,90 | 24,80 | 24,80 | 24,80 | 212 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 24,10 | 24,95 | 24,10 | 24,80 | 24,80 | 300 |
| 29 apr 2024 | 25,15 | 25,15 | 25,10 | 25,10 | 25,10 | 75 |
| 26 apr 2024 | 24,55 | 25,11 | 24,55 | 25,11 | 25,11 | 1.313 |
| 25 apr 2024 | 24,95 | 25,08 | 24,95 | 25,08 | 25,08 | 2.433 |
| 24 apr 2024 | 24,85 | 24,85 | 24,80 | 24,80 | 24,80 | 362 |
| 23 apr 2024 | 24,45 | 24,45 | 24,25 | 24,39 | 24,39 | 216 |
| 22 apr 2024 | 24,25 | 24,25 | 23,95 | 23,95 | 23,95 | 399 |
| 19 apr 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | 2 |
| 18 apr 2024 | - | - | - | - | - | - |
| 17 apr 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | 1 |
| 16 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | 16 |
| 15 apr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | 1.005 |
| 12 apr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | 65 |
| 11 apr 2024 | 25,35 | 25,60 | 25,20 | 25,50 | 25,50 | 1.786 |
| 10 apr 2024 | 25,25 | 25,29 | 25,10 | 25,29 | 25,29 | 369 |
| 09 apr 2024 | 25,15 | 25,30 | 24,65 | 24,65 | 24,65 | 165 |
| 08 apr 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | 200 |
| 05 apr 2024 | 24,25 | 24,55 | 24,25 | 24,45 | 24,45 | 896 |
| 04 apr 2024 | 24,25 | 24,25 | 23,50 | 23,75 | 23,75 | 1.477 |
| 03 apr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | 139 |
| 02 apr 2024 | 24,65 | 24,65 | 24,00 | 24,01 | 24,01 | 5.270 |
| 28 mar 2024 | 24,98 | 24,98 | 24,97 | 24,98 | 24,98 | 4.150 |
| 27 mar 2024 | 24,88 | 24,90 | 24,72 | 24,85 | 24,85 | 1.918 |
| 26 mar 2024 | 25,04 | 25,04 | 24,82 | 24,82 | 24,82 | 582 |
| 25 mar 2024 | 24,34 | 24,72 | 24,25 | 24,64 | 24,64 | 2.127 |
| 22 mar 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | 248 |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | 45 |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 23,28 | 23,62 | 23,28 | 23,62 | 23,62 | 3 |
| 14 mar 2024 | 23,60 | 23,60 | 23,39 | 23,39 | 23,39 | 1.254 |
| 13 mar 2024 | 25,00 | 25,00 | 23,82 | 23,82 | 23,82 | 4 |
| 12 mar 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | 2 |
| 11 mar 2024 | 24,66 | 24,91 | 24,66 | 24,91 | 24,91 | 1.061 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 25,52 | 25,52 | 25,32 | 25,32 | 25,32 | 665 |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | 114 |
| 04 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | 2.059 |
| 01 mar 2024 | 26,04 | 26,06 | 26,04 | 26,04 | 26,04 | 3.314 |
| 29 feb 2024 | 26,08 | 26,08 | 26,06 | 26,06 | 26,06 | 110.771 |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 26,06 | 26,08 | 26,06 | 26,08 | 26,08 | 4.915 |
| 26 feb 2024 | 26,06 | 26,07 | 26,06 | 26,06 | 26,06 | 456 |
| 23 feb 2024 | 26,06 | 26,08 | 26,06 | 26,08 | 26,08 | 3.349 |
| 22 feb 2024 | 26,06 | 26,10 | 26,06 | 26,06 | 26,06 | 1.874 |
| 21 feb 2024 | 26,10 | 26,10 | 26,06 | 26,06 | 26,06 | 792 |
| 20 feb 2024 | 26,28 | 26,28 | 26,00 | 26,08 | 26,08 | 29.638 |
| 19 feb 2024 | 26,22 | 26,22 | 26,20 | 26,20 | 26,20 | 106.048 |
| 16 feb 2024 | 26,08 | 26,08 | 26,04 | 26,04 | 26,04 | 1.249 |
| 15 feb 2024 | 26,10 | 26,10 | 26,00 | 26,04 | 26,04 | 4.278 |
| 14 feb 2024 | 26,12 | 26,12 | 26,10 | 26,11 | 26,11 | 102.542 |
| 13 feb 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | 27 |
| 12 feb 2024 | 26,12 | 26,12 | 26,10 | 26,12 | 26,12 | 36.263 |
| 09 feb 2024 | 26,10 | 26,12 | 26,10 | 26,12 | 26,12 | 330 |
| 08 feb 2024 | 26,18 | 26,18 | 26,10 | 26,10 | 26,10 | 3.361 |
| 07 feb 2024 | 26,12 | 26,14 | 26,10 | 26,14 | 26,14 | 308 |
| 06 feb 2024 | 26,14 | 26,14 | 26,10 | 26,10 | 26,10 | 188 |
| 05 feb 2024 | 26,14 | 26,14 | 26,10 | 26,13 | 26,13 | 819 |
| 02 feb 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | 125 |
| 01 feb 2024 | 26,12 | 26,15 | 26,12 | 26,14 | 26,14 | 100.962 |
| 01 feb 2024 | 0.3 Dividendo | |||||
| 31 gen 2024 | 26,16 | 26,16 | 26,10 | 26,13 | 25,83 | 590.851 |
| 30 gen 2024 | 26,18 | 26,26 | 26,14 | 26,26 | 25,95 | 71.867 |
| *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.