Italia markets close in 2 hours 35 minutes
FTSE MIB
34.058,40 -212,72 (-0,62%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,99 +0,18 (+0,22%) Bitcoin EUR
59.286,24 -2.877,57 (-4,63%)
Montana Aerospace AG (0AAI.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
In data: 12:33PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 16,66 | 16,88 | 16,66 | 16,88 | 16,88 | 1.372 |
| 24 apr 2024 | 16,84 | 16,86 | 16,16 | 16,85 | 16,85 | 4.643 |
| 23 apr 2024 | 16,12 | 16,12 | 15,91 | 16,08 | 16,08 | 26.961 |
| 22 apr 2024 | 16,44 | 16,68 | 16,44 | 16,68 | 16,68 | 241 |
| 19 apr 2024 | 16,68 | 16,70 | 16,68 | 16,70 | 16,70 | 2.683 |
| 18 apr 2024 | 17,12 | 17,14 | 16,93 | 16,96 | 16,96 | 6.801 |
| 17 apr 2024 | 16,96 | 16,98 | 16,86 | 16,98 | 16,98 | 4.083 |
| 16 apr 2024 | 17,06 | 17,06 | 16,76 | 16,90 | 16,90 | 2.506 |
| 15 apr 2024 | 17,74 | 17,74 | 17,64 | 17,64 | 17,64 | 1.254 |
| 12 apr 2024 | 18,48 | 18,48 | 17,70 | 17,70 | 17,70 | 1.239 |
| 11 apr 2024 | 17,92 | 18,12 | 17,92 | 18,10 | 18,10 | 9.368 |
| 10 apr 2024 | 17,34 | 17,70 | 17,10 | 17,70 | 17,70 | 2.927 |
| 09 apr 2024 | 18,10 | 18,26 | 17,54 | 17,54 | 17,54 | 650 |
| 08 apr 2024 | 18,30 | 18,30 | 18,24 | 18,30 | 18,30 | 8.858 |
| 05 apr 2024 | 17,58 | 18,28 | 17,58 | 18,17 | 18,17 | 2.053 |
| 04 apr 2024 | 17,72 | 17,72 | 17,48 | 17,48 | 17,48 | 492 |
| 03 apr 2024 | 17,18 | 17,80 | 17,17 | 17,35 | 17,35 | 3.145 |
| 02 apr 2024 | 17,42 | 17,62 | 17,02 | 17,42 | 17,42 | 62.485 |
| 28 mar 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | 514 |
| 27 mar 2024 | 16,92 | 16,98 | 16,92 | 16,94 | 16,94 | 379 |
| 26 mar 2024 | 16,46 | 16,50 | 16,46 | 16,50 | 16,50 | 551 |
| 25 mar 2024 | 16,28 | 16,53 | 16,28 | 16,50 | 16,50 | 3.082 |
| 22 mar 2024 | 16,80 | 16,80 | 16,48 | 16,64 | 16,64 | 1.820 |
| 21 mar 2024 | 16,56 | 16,80 | 16,56 | 16,67 | 16,67 | 1.425 |
| 20 mar 2024 | 16,60 | 16,60 | 16,22 | 16,28 | 16,28 | 1.446 |
| 19 mar 2024 | 16,60 | 16,70 | 16,60 | 16,66 | 16,66 | 2.180 |
| 18 mar 2024 | 16,71 | 16,71 | 16,66 | 16,66 | 16,66 | 464 |
| 15 mar 2024 | 17,06 | 17,16 | 16,76 | 16,86 | 16,86 | 647 |
| 14 mar 2024 | 17,00 | 17,16 | 16,92 | 16,92 | 16,92 | 2.504 |
| 13 mar 2024 | 16,60 | 16,60 | 16,44 | 16,44 | 16,44 | 4 |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 16,20 | 16,46 | 16,19 | 16,44 | 16,44 | 1.764 |
| 08 mar 2024 | 16,32 | 16,32 | 16,26 | 16,26 | 16,26 | 1.632 |
| 07 mar 2024 | 15,92 | 15,98 | 15,48 | 15,74 | 15,74 | 1.355 |
| 06 mar 2024 | 15,10 | 15,46 | 15,10 | 15,40 | 15,40 | 2.055 |
| 05 mar 2024 | 15,20 | 15,26 | 15,16 | 15,26 | 15,26 | 3.929 |
| 04 mar 2024 | 15,33 | 15,35 | 15,33 | 15,35 | 15,35 | 393 |
| 01 mar 2024 | 15,46 | 15,59 | 15,46 | 15,48 | 15,48 | 447 |
| 29 feb 2024 | 15,48 | 15,48 | 15,46 | 15,46 | 15,46 | 359 |
| 28 feb 2024 | 15,62 | 15,62 | 15,54 | 15,60 | 15,60 | 1.720 |
| 27 feb 2024 | 15,34 | 15,58 | 15,34 | 15,58 | 15,58 | 772 |
| 26 feb 2024 | 15,49 | 15,52 | 15,49 | 15,52 | 15,52 | 685 |
| 23 feb 2024 | 15,50 | 15,54 | 15,38 | 15,54 | 15,54 | 851 |
| 22 feb 2024 | 15,40 | 15,60 | 15,29 | 15,29 | 15,29 | 847 |
| 21 feb 2024 | 15,50 | 15,60 | 15,38 | 15,54 | 15,54 | 2.173 |
| 20 feb 2024 | 15,62 | 15,64 | 15,56 | 15,60 | 15,60 | 4.160 |
| 19 feb 2024 | 15,90 | 15,90 | 15,76 | 15,76 | 15,76 | 3.514 |
| 16 feb 2024 | 16,10 | 16,10 | 15,74 | 15,74 | 15,74 | 2.641 |
| 15 feb 2024 | 15,94 | 16,06 | 15,94 | 16,00 | 16,00 | 434 |
| 14 feb 2024 | 15,88 | 16,18 | 15,82 | 15,86 | 15,86 | 1.235 |
| 13 feb 2024 | 16,10 | 16,10 | 15,64 | 16,00 | 16,00 | 1.361 |
| 12 feb 2024 | 16,14 | 16,14 | 16,08 | 16,08 | 16,08 | 1.396 |
| 09 feb 2024 | 16,48 | 16,48 | 16,10 | 16,36 | 16,36 | 997 |
| 08 feb 2024 | 16,18 | 16,58 | 16,18 | 16,47 | 16,47 | 10.368 |
| 07 feb 2024 | 15,68 | 15,78 | 15,63 | 15,78 | 15,78 | 2.614 |
| 06 feb 2024 | 15,38 | 15,60 | 15,13 | 15,60 | 15,60 | 1.887 |
| 05 feb 2024 | 15,58 | 15,66 | 15,28 | 15,66 | 15,66 | 4.322 |
| 02 feb 2024 | 16,42 | 16,44 | 15,66 | 16,44 | 16,44 | 3.790 |
| 01 feb 2024 | 17,06 | 17,12 | 16,46 | 16,46 | 16,46 | 1.981 |
| 31 gen 2024 | 15,25 | 16,88 | 15,25 | 16,52 | 16,52 | 1.921.965 |
| 30 gen 2024 | 16,94 | 16,94 | 16,62 | 16,62 | 16,62 | 2.958 |
| 29 gen 2024 | 16,42 | 16,42 | 16,20 | 16,40 | 16,40 | 7.514 |
| 26 gen 2024 | 16,88 | 16,88 | 16,64 | 16,64 | 16,64 | 3.643 |
| 25 gen 2024 | 17,90 | 17,90 | 16,00 | 16,26 | 16,26 | 4.372 |
| 24 gen 2024 | 17,85 | 18,48 | 17,60 | 17,60 | 17,60 | 2.609 |
| 23 gen 2024 | 18,46 | 18,46 | 18,24 | 18,24 | 18,24 | 2.813 |
| 22 gen 2024 | 18,02 | 18,03 | 17,92 | 18,03 | 18,03 | 371 |
| 19 gen 2024 | 18,04 | 18,36 | 17,92 | 18,00 | 18,00 | 4.076 |
| 18 gen 2024 | 17,20 | 17,78 | 17,20 | 17,60 | 17,60 | 6.629 |
| 17 gen 2024 | 17,00 | 17,18 | 16,92 | 16,99 | 16,99 | 1.627 |
| 16 gen 2024 | 17,32 | 17,36 | 17,20 | 17,34 | 17,34 | 5.375 |
| 15 gen 2024 | 17,14 | 17,24 | 16,96 | 17,21 | 17,21 | 5.268 |
| 12 gen 2024 | 17,24 | 17,24 | 17,02 | 17,16 | 17,16 | 1.862 |
| 11 gen 2024 | 17,52 | 17,52 | 16,72 | 16,82 | 16,82 | 2.485 |
| 10 gen 2024 | 17,46 | 17,50 | 17,28 | 17,28 | 17,28 | 4.557 |
| 09 gen 2024 | 17,32 | 17,58 | 17,24 | 17,52 | 17,52 | 4.910 |
| 08 gen 2024 | 17,60 | 17,60 | 17,30 | 17,48 | 17,48 | 3.380 |
| 05 gen 2024 | 17,20 | 17,48 | 16,98 | 17,42 | 17,42 | 6.832 |
| 04 gen 2024 | 17,20 | 17,30 | 17,04 | 17,30 | 17,30 | 5.197 |
| 03 gen 2024 | 17,34 | 17,40 | 16,98 | 17,06 | 17,06 | 5.245 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 17,54 | 17,76 | 17,46 | 17,66 | 17,66 | 3.849 |
| 28 dic 2023 | 17,74 | 17,74 | 17,36 | 17,68 | 17,68 | 4.266 |
| 27 dic 2023 | 17,48 | 17,80 | 17,48 | 17,62 | 17,62 | 2.610 |
| 22 dic 2023 | 17,20 | 17,22 | 17,20 | 17,20 | 17,20 | 3.303 |
| 21 dic 2023 | 16,62 | 16,96 | 16,62 | 16,89 | 16,89 | 3.654 |
| 20 dic 2023 | 17,00 | 17,00 | 16,77 | 16,92 | 16,92 | 5.314 |
| 19 dic 2023 | 17,20 | 17,30 | 16,84 | 17,02 | 17,02 | 9.399 |
| 18 dic 2023 | 16,40 | 16,86 | 16,36 | 16,61 | 16,61 | 8.647 |
| 15 dic 2023 | 16,82 | 16,90 | 16,56 | 16,72 | 16,72 | 16.323 |
| 14 dic 2023 | 16,74 | 16,92 | 16,50 | 16,80 | 16,80 | 4.857 |
| 13 dic 2023 | 16,66 | 16,66 | 16,14 | 16,16 | 16,16 | 41.906 |
| 12 dic 2023 | 16,20 | 16,40 | 15,98 | 16,20 | 16,20 | 12.903 |
| 11 dic 2023 | 16,00 | 16,20 | 15,94 | 16,16 | 16,16 | 3.374 |
| 08 dic 2023 | 15,96 | 16,16 | 15,94 | 16,06 | 16,06 | 21.961 |
| 07 dic 2023 | 15,60 | 15,96 | 15,60 | 15,68 | 15,68 | 81.185 |
| 06 dic 2023 | 15,56 | 15,72 | 15,40 | 15,69 | 15,69 | 24.713 |
| 05 dic 2023 | 15,20 | 15,76 | 15,20 | 15,60 | 15,60 | 32.353 |
| 04 dic 2023 | 15,86 | 15,86 | 15,34 | 15,56 | 15,56 | 32.147 |
| 01 dic 2023 | 15,70 | 15,70 | 15,38 | 15,70 | 15,70 | 52.548 |
| *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.