Italia markets closed

M/I Homes, Inc. (0A8X.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
124,55+7,47 (+6,38%)
Alla chiusura: 06:34PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024124,19125,11122,21122,55122,551.705
02 mag 2024117,51117,51115,12115,12115,128
01 mag 2024117,01117,01114,78115,36115,3669
30 apr 2024120,05121,30116,63118,05118,0547
29 apr 2024122,05122,05120,45121,24121,24171
26 apr 2024120,25122,09120,05120,05120,0577
25 apr 2024121,95121,95117,56118,70118,70480
24 apr 2024125,63127,41120,08120,29120,29655
23 apr 2024112,32118,49112,32118,49118,4939
22 apr 2024112,76113,68111,22113,68113,682
19 apr 2024110,00111,63110,00110,87110,8719
18 apr 2024114,34114,66111,38111,38111,3866
17 apr 2024113,97114,66112,17112,17112,1754
16 apr 2024113,15114,64111,27112,72112,72448
15 apr 2024117,00119,42115,68115,68115,6880
12 apr 2024118,74118,74116,95117,89117,8921
11 apr 2024117,13118,89116,95118,28118,2844
10 apr 2024115,05118,21114,20116,24116,24134
09 apr 2024126,43126,43122,62122,98122,9838
08 apr 2024125,90126,27125,15126,27126,2766
05 apr 2024123,01126,70123,01126,66126,6630
04 apr 2024127,51127,51126,47127,16127,16233
03 apr 2024123,89124,70123,89124,59124,59116
02 apr 2024128,96129,35123,05124,03124,03650
28 mar 2024131,47138,90130,67135,37135,371.819
27 mar 2024125,64129,75125,64129,27129,2757
26 mar 2024129,99129,99128,57129,21129,2143
25 mar 2024127,66129,86127,66129,04129,04255
22 mar 2024129,77130,69129,34129,34129,3425
21 mar 2024128,24131,12128,24130,71130,71809
20 mar 2024123,41125,84123,09125,84125,847
19 mar 2024120,89122,64120,10122,64122,64113
18 mar 2024123,62123,62119,88122,20122,2019
15 mar 2024121,00124,32120,27123,38123,3822
14 mar 2024121,95127,28121,95123,73123,7354
13 mar 2024126,43131,14126,43131,11131,1143
12 mar 2024125,56127,92124,80127,92127,9212
11 mar 2024126,67126,71124,49126,28126,28220
08 mar 2024126,93130,23126,93128,93128,9314
07 mar 2024127,31130,20125,72127,78127,78116
06 mar 2024125,15126,29121,91125,44125,4475
05 mar 2024128,00128,25125,89125,95125,955
04 mar 2024131,82134,80129,38129,38129,38242
01 mar 2024126,71130,20125,42130,20130,20100
29 feb 2024124,28125,57123,17125,02125,02239
28 feb 2024122,41122,70120,95122,66122,66115
27 feb 2024122,27123,51122,27122,65122,65234
26 feb 2024121,17122,44121,17122,13122,1399
23 feb 2024120,56120,56120,56120,56120,563
22 feb 2024120,21120,57119,75119,75119,7554
21 feb 2024119,38120,94118,69119,17119,1731
20 feb 2024117,42118,14116,95118,00118,0091
19 feb 2024------
16 feb 2024122,00122,45120,55120,74120,74397
15 feb 2024123,92124,05122,46123,57123,5747
14 feb 2024120,79123,95120,37123,65123,65155
13 feb 2024120,28121,42118,71120,38120,38329
12 feb 2024123,33126,05122,21125,82125,82317
09 feb 2024121,21124,77115,84122,21122,21145
08 feb 2024119,68121,33119,68121,33121,3311
07 feb 2024121,07123,44119,68119,84119,84346
06 feb 2024123,82123,82118,75118,82118,8238
05 feb 2024123,12123,96120,83123,94123,94232
02 feb 2024126,61126,61122,43125,23125,23572
01 feb 2024129,48129,82126,73127,29127,29153
31 gen 2024123,67130,94123,22130,26130,26862
30 gen 2024135,08136,99132,83135,76135,76369
29 gen 2024131,22133,51131,22133,50133,50178
26 gen 2024131,75132,76130,51131,26131,26175
25 gen 2024130,10131,00129,76129,99129,99247
24 gen 2024133,52133,52128,88128,88128,88170
23 gen 2024136,49137,53128,35130,22130,22825
22 gen 2024135,93137,84133,86137,74137,74272
19 gen 2024133,13133,31131,03132,84132,84385
18 gen 2024133,00133,46130,43131,15131,15117
17 gen 2024128,00129,28127,23128,16128,1677
16 gen 2024129,21129,98125,00128,78128,7897
15 gen 2024------
12 gen 2024133,11133,99128,65129,45129,45484
11 gen 2024129,43130,95128,23130,63130,63462
10 gen 2024129,89132,18129,27129,90129,90924
09 gen 2024130,13130,68125,35129,01129,01196
08 gen 2024129,68131,68128,91130,91130,911.215
05 gen 2024127,91129,62127,91129,47129,4731
04 gen 2024128,06129,22128,06128,93128,9377
03 gen 2024131,95131,95129,05130,21130,21257
02 gen 2024135,89136,04131,98134,20134,203.163
29 dic 2023140,55140,69137,73138,79138,79233
28 dic 2023138,10138,49137,22138,07138,07119
27 dic 2023137,30137,86137,30137,75137,75345
22 dic 2023132,39134,78131,32134,35134,35128
21 dic 2023130,04131,10128,71130,32130,32971
20 dic 2023127,40130,36127,40128,96128,96327
19 dic 2023124,38128,41123,70128,18128,18396
18 dic 2023122,29123,41120,94122,86122,86653
15 dic 2023124,09125,97122,88123,25123,25728
14 dic 2023118,42121,65117,48121,08121,08250
13 dic 2023112,75113,51110,22110,40110,40174
12 dic 2023113,68115,39112,55112,82112,82388
11 dic 2023113,29114,91112,68114,51114,51297
*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...