Italia markets open in 1 hour 41 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.406,06 +853,90 (+2,27%) EUR/USD
1,0707 +0,0002 (+0,02%) Bitcoin EUR
62.485,24 +542,83 (+0,88%) CMC Crypto 200
1.444,73 +29,97 (+2,12%)
Traton SE (0AA4.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 34,25 | 34,90 | 33,96 | 34,47 | 34,47 | 3.009 |
| 22 apr 2024 | 34,30 | 34,40 | 33,70 | 33,87 | 33,87 | 11.910 |
| 19 apr 2024 | 34,00 | 34,25 | 33,60 | 33,89 | 33,89 | 7.799 |
| 18 apr 2024 | 34,35 | 35,55 | 34,25 | 34,50 | 34,50 | 7.919 |
| 17 apr 2024 | 33,78 | 34,45 | 33,70 | 33,85 | 33,85 | 11.802 |
| 16 apr 2024 | 34,58 | 34,50 | 33,40 | 33,67 | 33,67 | 7.715 |
| 15 apr 2024 | 34,67 | 35,20 | 34,60 | 34,87 | 34,87 | 145.340 |
| 12 apr 2024 | 34,83 | 35,20 | 34,55 | 35,15 | 35,15 | 54.979 |
| 11 apr 2024 | 34,88 | 34,90 | 33,95 | 34,50 | 34,50 | 26.132 |
| 10 apr 2024 | 35,53 | 36,05 | 34,10 | 35,15 | 35,15 | 8.319 |
| 09 apr 2024 | 35,53 | 35,85 | 34,55 | 35,14 | 35,14 | 12.591 |
| 08 apr 2024 | 34,58 | 35,75 | 34,55 | 35,45 | 35,45 | 16.388 |
| 05 apr 2024 | 33,92 | 34,60 | 33,90 | 34,43 | 34,43 | 10.749 |
| 04 apr 2024 | 33,30 | 34,65 | 32,70 | 33,98 | 33,98 | 19.829 |
| 03 apr 2024 | 33,35 | 33,35 | 32,45 | 32,80 | 32,80 | 40.932 |
| 02 apr 2024 | 33,00 | 33,70 | 32,15 | 32,99 | 32,99 | 26.182 |
| 28 mar 2024 | 33,95 | 33,98 | 32,94 | 33,16 | 33,16 | 18.672 |
| 27 mar 2024 | 34,42 | 34,52 | 33,62 | 34,00 | 34,00 | 117.314 |
| 26 mar 2024 | 34,35 | 34,62 | 34,28 | 34,38 | 34,38 | 7.209 |
| 25 mar 2024 | 34,52 | 34,68 | 33,90 | 34,13 | 34,13 | 8.006 |
| 22 mar 2024 | 34,27 | 34,78 | 33,79 | 34,70 | 34,70 | 8.861 |
| 21 mar 2024 | 33,97 | 34,48 | 33,60 | 34,04 | 34,04 | 9.609 |
| 20 mar 2024 | 33,93 | 34,00 | 33,02 | 33,56 | 33,56 | 9.913 |
| 19 mar 2024 | 32,94 | 33,88 | 32,20 | 33,07 | 33,07 | 10.604 |
| 18 mar 2024 | 32,98 | 33,22 | 32,76 | 33,00 | 33,00 | 67.973 |
| 15 mar 2024 | 31,78 | 33,18 | 31,60 | 32,91 | 32,91 | 48.558 |
| 14 mar 2024 | 32,56 | 32,68 | 31,46 | 31,82 | 31,82 | 17.193 |
| 13 mar 2024 | 32,82 | 32,96 | 32,16 | 32,50 | 32,50 | 7.578 |
| 12 mar 2024 | 31,95 | 32,64 | 31,00 | 32,40 | 32,40 | 12.117 |
| 11 mar 2024 | 31,28 | 31,70 | 31,04 | 31,31 | 31,31 | 19.831 |
| 08 mar 2024 | 31,20 | 31,66 | 30,98 | 31,37 | 31,37 | 13.102 |
| 07 mar 2024 | 30,61 | 31,04 | 28,60 | 30,47 | 30,47 | 22.920 |
| 06 mar 2024 | 28,82 | 30,82 | 28,70 | 30,48 | 30,48 | 64.292 |
| 05 mar 2024 | 26,14 | 28,70 | 25,56 | 28,11 | 28,11 | 270.838 |
| 04 mar 2024 | 25,95 | 26,44 | 25,90 | 26,22 | 26,22 | 289.199 |
| 01 mar 2024 | 24,98 | 26,00 | 24,94 | 25,71 | 25,71 | 65.754 |
| 29 feb 2024 | 24,71 | 24,74 | 24,34 | 24,37 | 24,37 | 7.821 |
| 28 feb 2024 | 24,58 | 24,68 | 24,14 | 24,56 | 24,56 | 3.844 |
| 27 feb 2024 | 24,00 | 24,52 | 23,80 | 24,14 | 24,14 | 4.525 |
| 26 feb 2024 | 23,66 | 24,08 | 23,36 | 23,88 | 23,88 | 11.738 |
| 23 feb 2024 | 23,70 | 23,88 | 23,68 | 23,86 | 23,86 | 3.344 |
| 22 feb 2024 | 23,64 | 23,78 | 23,56 | 23,72 | 23,72 | 9.245 |
| 21 feb 2024 | 23,32 | 23,50 | 23,18 | 23,32 | 23,32 | 16.116 |
| 20 feb 2024 | 23,43 | 23,56 | 23,16 | 23,34 | 23,34 | 6.728 |
| 19 feb 2024 | 23,70 | 23,80 | 23,34 | 23,36 | 23,36 | 4.922 |
| 16 feb 2024 | 23,09 | 23,80 | 23,30 | 23,68 | 23,68 | 6.819 |
| 15 feb 2024 | 23,03 | 23,26 | 23,06 | 23,17 | 23,17 | 4.975 |
| 14 feb 2024 | 22,73 | 23,32 | 22,80 | 22,95 | 22,95 | 1.682 |
| 13 feb 2024 | 22,67 | 23,04 | 22,56 | 22,86 | 22,86 | 3.439 |
| 12 feb 2024 | 22,67 | 22,76 | 22,32 | 22,70 | 22,70 | 9.893 |
| 09 feb 2024 | 23,15 | 23,22 | 22,72 | 22,80 | 22,80 | 1.575 |
| 08 feb 2024 | 23,05 | 23,66 | 23,02 | 23,08 | 23,08 | 1.762 |
| 07 feb 2024 | 22,71 | 23,32 | 22,68 | 23,04 | 23,04 | 2.243 |
| 06 feb 2024 | 22,71 | 22,80 | 22,36 | 22,63 | 22,63 | 4.151 |
| 05 feb 2024 | 23,11 | 23,24 | 22,70 | 22,98 | 22,98 | 9.316 |
| 02 feb 2024 | 22,94 | 23,08 | 22,84 | 22,84 | 22,84 | 347 |
| 01 feb 2024 | 22,71 | 22,98 | 22,76 | 22,86 | 22,86 | 1.862 |
| 31 gen 2024 | 22,61 | 22,82 | 22,60 | 22,74 | 22,74 | 4.606 |
| 30 gen 2024 | 22,61 | 22,64 | 22,06 | 22,56 | 22,56 | 2.094 |
| 29 gen 2024 | 22,69 | 22,80 | 22,60 | 22,64 | 22,64 | 4.201 |
| 26 gen 2024 | 22,71 | 22,68 | 22,28 | 22,57 | 22,57 | 19.539 |
| 25 gen 2024 | 22,69 | 22,86 | 22,58 | 22,66 | 22,66 | 1.662 |
| 24 gen 2024 | 22,82 | 23,40 | 22,56 | 22,86 | 22,86 | 1.220 |
| 23 gen 2024 | 22,40 | 22,80 | 22,32 | 22,55 | 22,55 | 13.049 |
| 22 gen 2024 | 22,29 | 22,40 | 22,29 | 22,30 | 22,30 | 12.365 |
| 19 gen 2024 | 22,35 | 22,62 | 22,10 | 22,51 | 22,51 | 4.350 |
| 18 gen 2024 | 22,29 | 22,48 | 22,00 | 22,42 | 22,42 | 17.403 |
| 17 gen 2024 | 21,76 | 22,34 | 21,68 | 22,18 | 22,18 | 65.367 |
| 16 gen 2024 | 22,06 | 22,24 | 21,74 | 21,88 | 21,88 | 24.881 |
| 15 gen 2024 | 21,78 | 22,48 | 21,68 | 22,24 | 22,24 | 31.903 |
| 12 gen 2024 | 21,64 | 21,80 | 21,54 | 21,71 | 21,71 | 14.794 |
| 11 gen 2024 | 21,49 | 21,66 | 21,32 | 21,55 | 21,55 | 51.612 |
| 10 gen 2024 | 21,51 | 22,22 | 21,46 | 21,70 | 21,70 | 12.558 |
| 09 gen 2024 | 21,51 | 21,70 | 21,26 | 21,48 | 21,48 | 7.083 |
| 08 gen 2024 | 20,52 | 21,48 | 20,68 | 21,25 | 21,25 | 13.406 |
| 05 gen 2024 | 20,49 | 20,62 | 20,40 | 20,49 | 20,49 | 7.367 |
| 04 gen 2024 | 20,64 | 20,68 | 20,44 | 20,52 | 20,52 | 21.247 |
| 03 gen 2024 | 21,11 | 21,08 | 20,40 | 20,46 | 20,46 | 10.909 |
| 02 gen 2024 | 21,28 | 21,46 | 21,04 | 21,36 | 21,36 | 31.702 |
| 29 dic 2023 | 21,49 | 21,72 | 21,32 | 21,53 | 21,53 | 5.540 |
| 28 dic 2023 | 21,91 | 21,94 | 21,62 | 21,85 | 21,85 | 4.321 |
| 27 dic 2023 | 21,76 | 22,00 | 21,66 | 21,86 | 21,86 | 120.538 |
| 22 dic 2023 | 21,57 | 21,78 | 21,56 | 21,77 | 21,77 | 121.325 |
| 21 dic 2023 | 21,49 | 21,60 | 21,46 | 21,50 | 21,50 | 1.396 |
| 20 dic 2023 | 21,38 | 21,70 | 21,32 | 21,67 | 21,67 | 5.749 |
| 19 dic 2023 | 21,24 | 21,44 | 21,18 | 21,35 | 21,35 | 12.296 |
| 18 dic 2023 | 21,01 | 21,44 | 21,00 | 21,24 | 21,24 | 17.405 |
| 15 dic 2023 | 21,03 | 21,40 | 20,86 | 21,28 | 21,28 | 16.037 |
| 14 dic 2023 | 20,81 | 21,16 | 20,92 | 21,03 | 21,03 | 6.419 |
| 13 dic 2023 | 20,51 | 20,72 | 20,40 | 20,71 | 20,71 | 8.663 |
| 12 dic 2023 | 20,84 | 20,82 | 20,50 | 20,61 | 20,61 | 6.246 |
| 11 dic 2023 | 20,73 | 20,84 | 20,72 | 20,78 | 20,78 | 1.267 |
| 08 dic 2023 | 20,65 | 20,92 | 20,60 | 20,77 | 20,77 | 8.914 |
| 07 dic 2023 | 20,69 | 20,68 | 20,44 | 20,55 | 20,55 | 2.489 |
| 06 dic 2023 | 20,54 | 20,74 | 20,30 | 20,72 | 20,72 | 11.215 |
| 05 dic 2023 | 20,17 | 20,53 | 20,32 | 20,53 | 20,53 | 13.621 |
| 04 dic 2023 | 20,14 | 20,36 | 20,06 | 20,24 | 20,24 | 8.271 |
| 01 dic 2023 | 19,78 | 20,12 | 19,80 | 20,02 | 20,02 | 3.873 |
| 30 nov 2023 | 19,99 | 19,96 | 19,70 | 19,75 | 19,75 | 45.284 |
| 29 nov 2023 | 19,95 | 20,28 | 19,95 | 20,00 | 20,00 | 30.028 |
| *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.