Italia markets close in 7 hours 48 minutes
FTSE MIB
33.783,19 +150,48 (+0,45%) Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
82,13 -0,56 (-0,68%) Bitcoin EUR
57.100,50 -2.368,69 (-3,98%)
BayWa Aktiengesellschaft (0AH7.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:26PM BST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 0,00 | 0,00 | 0,00 | 22,05 | 22,05 | 58 |
| 16 apr 2024 | 23,55 | 23,55 | 23,15 | 23,15 | 23,15 | 352 |
| 15 apr 2024 | 24,00 | 24,00 | 23,90 | 23,90 | 23,90 | 123 |
| 12 apr 2024 | 24,55 | 24,90 | 24,15 | 24,15 | 24,15 | 229 |
| 11 apr 2024 | 24,80 | 24,80 | 24,05 | 24,39 | 24,39 | 2.562 |
| 10 apr 2024 | 24,40 | 24,40 | 24,15 | 24,15 | 24,15 | 643 |
| 09 apr 2024 | 25,10 | 25,10 | 24,05 | 24,05 | 24,05 | 1.191 |
| 08 apr 2024 | 25,70 | 25,70 | 25,25 | 25,39 | 25,39 | 363 |
| 05 apr 2024 | 25,60 | 25,75 | 25,60 | 25,60 | 25,60 | 108 |
| 04 apr 2024 | 25,20 | 25,45 | 23,75 | 24,97 | 24,97 | 1.588 |
| 03 apr 2024 | 24,60 | 24,95 | 24,60 | 24,85 | 24,85 | 207 |
| 02 apr 2024 | 25,40 | 25,40 | 24,45 | 25,15 | 25,15 | 404 |
| 28 mar 2024 | 25,60 | 25,60 | 24,90 | 25,15 | 25,15 | 8.188 |
| 27 mar 2024 | 25,40 | 25,90 | 25,25 | 25,90 | 25,90 | 33 |
| 26 mar 2024 | 25,00 | 25,79 | 25,00 | 25,13 | 25,13 | 690 |
| 25 mar 2024 | 24,60 | 24,75 | 24,40 | 24,40 | 24,40 | 186 |
| 22 mar 2024 | 24,65 | 24,70 | 24,50 | 24,50 | 24,50 | 92 |
| 21 mar 2024 | 25,15 | 25,15 | 25,00 | 25,08 | 25,08 | 124 |
| 20 mar 2024 | 25,25 | 25,30 | 25,00 | 25,00 | 25,00 | 502 |
| 19 mar 2024 | 25,27 | 25,60 | 25,27 | 25,45 | 25,45 | 92 |
| 18 mar 2024 | 26,00 | 27,25 | 26,00 | 26,10 | 26,10 | 3 |
| 15 mar 2024 | 27,75 | 28,01 | 25,70 | 26,55 | 26,55 | 80.412 |
| 14 mar 2024 | 28,90 | 28,90 | 28,55 | 28,70 | 28,70 | 3.951 |
| 13 mar 2024 | 28,95 | 30,30 | 28,47 | 28,60 | 28,60 | 5.758 |
| 12 mar 2024 | 28,40 | 28,75 | 28,35 | 28,35 | 28,35 | 218 |
| 11 mar 2024 | 28,00 | 28,30 | 27,80 | 27,95 | 27,95 | 3.598 |
| 08 mar 2024 | 28,45 | 28,45 | 28,00 | 28,35 | 28,35 | 398 |
| 07 mar 2024 | 28,15 | 28,55 | 28,15 | 28,50 | 28,50 | 16 |
| 06 mar 2024 | 28,15 | 28,20 | 28,12 | 28,12 | 28,12 | 1.627 |
| 05 mar 2024 | 28,05 | 28,25 | 27,85 | 28,05 | 28,05 | 2.600 |
| 04 mar 2024 | 28,90 | 28,90 | 28,50 | 28,66 | 28,66 | 1.686 |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | 29,00 | 30,55 | 28,60 | 28,60 | 28,60 | 13.549 |
| 28 feb 2024 | 30,85 | 30,85 | 29,10 | 29,13 | 29,13 | 283 |
| 27 feb 2024 | 28,90 | 29,15 | 28,80 | 29,15 | 29,15 | 213 |
| 26 feb 2024 | 29,80 | 29,80 | 28,82 | 28,82 | 28,82 | 165 |
| 23 feb 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | 5 |
| 22 feb 2024 | 29,00 | 29,15 | 29,00 | 29,15 | 29,15 | 481 |
| 21 feb 2024 | 29,00 | 29,00 | 28,60 | 28,63 | 28,63 | 1.083 |
| 20 feb 2024 | 28,20 | 28,95 | 28,20 | 28,95 | 28,95 | 201 |
| 19 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | 294 |
| 16 feb 2024 | 29,25 | 29,25 | 28,60 | 29,00 | 29,00 | 171 |
| 15 feb 2024 | 28,30 | 28,80 | 28,25 | 28,49 | 28,49 | 116 |
| 14 feb 2024 | 28,25 | 28,50 | 28,25 | 28,28 | 28,28 | 430 |
| 13 feb 2024 | 29,10 | 29,10 | 28,45 | 28,51 | 28,51 | 51 |
| 12 feb 2024 | 29,00 | 29,25 | 28,95 | 29,05 | 29,05 | 309 |
| 09 feb 2024 | 28,35 | 28,82 | 28,30 | 28,30 | 28,30 | 918 |
| 08 feb 2024 | 28,80 | 28,80 | 28,50 | 28,66 | 28,66 | 405 |
| 07 feb 2024 | 28,60 | 28,85 | 28,60 | 28,64 | 28,64 | 661 |
| 06 feb 2024 | 28,70 | 28,70 | 28,10 | 28,35 | 28,35 | 807 |
| 05 feb 2024 | 29,61 | 29,65 | 29,28 | 29,35 | 29,35 | 16.154 |
| 02 feb 2024 | 30,25 | 30,25 | 29,60 | 29,60 | 29,60 | 236 |
| 01 feb 2024 | 30,30 | 30,30 | 29,95 | 30,00 | 30,00 | 829 |
| 31 gen 2024 | 29,85 | 29,90 | 29,85 | 29,90 | 29,90 | 213 |
| 30 gen 2024 | 30,00 | 30,35 | 30,00 | 30,15 | 30,15 | 84 |
| 29 gen 2024 | 30,10 | 30,35 | 30,10 | 30,30 | 30,30 | 8 |
| 26 gen 2024 | 29,50 | 30,40 | 29,50 | 30,31 | 30,31 | 547 |
| 25 gen 2024 | 29,70 | 29,85 | 29,62 | 29,62 | 29,62 | 1.143 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 29,05 | 29,05 | 28,52 | 28,52 | 28,52 | 396 |
| 19 gen 2024 | 28,05 | 28,30 | 27,95 | 28,09 | 28,09 | 756 |
| 18 gen 2024 | 28,10 | 28,45 | 27,80 | 27,90 | 27,90 | 1.413 |
| 17 gen 2024 | 28,20 | 28,35 | 28,14 | 28,15 | 28,15 | 728 |
| 16 gen 2024 | 29,30 | 29,30 | 28,60 | 28,95 | 28,95 | 1.572 |
| 15 gen 2024 | 29,80 | 29,80 | 28,70 | 28,85 | 28,85 | 1.142 |
| 12 gen 2024 | 30,35 | 30,35 | 29,40 | 29,55 | 29,55 | 1.374 |
| 11 gen 2024 | 31,65 | 31,65 | 29,20 | 29,35 | 29,35 | 2.065 |
| 10 gen 2024 | 30,90 | 31,75 | 30,90 | 31,45 | 31,45 | 2.344 |
| 09 gen 2024 | 31,45 | 32,10 | 31,45 | 31,88 | 31,88 | 1.658 |
| 08 gen 2024 | 31,15 | 31,20 | 30,60 | 31,20 | 31,20 | 499 |
| 05 gen 2024 | 30,80 | 31,05 | 30,65 | 30,90 | 30,90 | 505 |
| 04 gen 2024 | 30,75 | 30,80 | 30,74 | 30,80 | 30,80 | 254 |
| 03 gen 2024 | 31,40 | 31,40 | 30,30 | 30,40 | 30,40 | 476 |
| 02 gen 2024 | 31,50 | 31,55 | 31,05 | 31,05 | 31,05 | 316 |
| 29 dic 2023 | 31,95 | 31,95 | 31,25 | 31,30 | 31,30 | 14 |
| 28 dic 2023 | 31,25 | 31,80 | 31,20 | 31,30 | 31,30 | 322 |
| 27 dic 2023 | 31,30 | 31,30 | 31,00 | 31,20 | 31,20 | 207 |
| 22 dic 2023 | 31,15 | 31,15 | 30,95 | 31,10 | 31,10 | 529 |
| 21 dic 2023 | 31,20 | 31,20 | 30,70 | 30,90 | 30,90 | 1.122 |
| 20 dic 2023 | 31,00 | 31,60 | 31,00 | 31,09 | 31,09 | 2.268 |
| 19 dic 2023 | 30,50 | 30,90 | 30,50 | 30,70 | 30,70 | 2.054 |
| 18 dic 2023 | 31,15 | 31,35 | 30,55 | 30,55 | 30,55 | 787 |
| 15 dic 2023 | 31,20 | 31,25 | 30,75 | 30,80 | 30,80 | 21.268 |
| 14 dic 2023 | 30,25 | 31,00 | 29,80 | 29,87 | 29,87 | 1.247 |
| 13 dic 2023 | 29,50 | 29,50 | 29,45 | 29,50 | 29,50 | 15 |
| 12 dic 2023 | 30,05 | 30,05 | 29,60 | 29,85 | 29,85 | 1.273 |
| 11 dic 2023 | 30,35 | 30,65 | 30,35 | 30,45 | 30,45 | 403 |
| 08 dic 2023 | 31,40 | 31,40 | 30,40 | 31,00 | 31,00 | 744 |
| 07 dic 2023 | 31,00 | 31,00 | 30,92 | 30,95 | 30,95 | 3.396 |
| 06 dic 2023 | 29,90 | 30,50 | 29,90 | 30,50 | 30,50 | 2.323 |
| 05 dic 2023 | 29,60 | 29,80 | 29,55 | 29,75 | 29,75 | 970 |
| 04 dic 2023 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | 74 |
| 01 dic 2023 | 30,00 | 30,20 | 29,85 | 29,95 | 29,95 | 241 |
| 30 nov 2023 | 30,15 | 30,50 | 29,70 | 30,05 | 30,05 | 1.500 |
| 29 nov 2023 | 28,90 | 30,00 | 28,45 | 29,30 | 29,30 | 739 |
| 28 nov 2023 | 29,15 | 29,40 | 28,70 | 29,25 | 29,25 | 215 |
| 27 nov 2023 | 30,00 | 30,00 | 29,10 | 29,35 | 29,35 | 248 |
| 24 nov 2023 | 29,65 | 29,70 | 29,15 | 29,65 | 29,65 | 1.215 |
| 23 nov 2023 | 29,90 | 29,95 | 29,60 | 29,64 | 29,64 | 454 |
| *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.