Italia markets closed
Dow Jones
38.525,17 +285,19 (+0,75%) Nasdaq
15.719,75 +268,44 (+1,74%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0708 +0,0051 (+0,48%) Bitcoin EUR
62.437,50 +221,01 (+0,36%) CMC Crypto 200
1.437,22 +22,46 (+1,59%)
Jerónimo Martins, SGPS, S.A. (0EXG.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:18PM BST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 apr 2024 | 17,95 | 18,45 | 17,80 | 18,41 | 18,41 | 489.333 |
| 19 apr 2024 | 17,86 | 18,02 | 17,76 | 17,79 | 17,79 | 335.617 |
| 18 apr 2024 | 17,78 | 18,04 | 17,40 | 17,98 | 17,98 | 198.629 |
| 17 apr 2024 | 17,82 | 17,96 | 17,56 | 17,88 | 17,88 | 200.113 |
| 16 apr 2024 | 18,05 | 18,18 | 17,66 | 18,00 | 18,00 | 265.731 |
| 15 apr 2024 | 18,25 | 18,38 | 17,87 | 18,15 | 18,15 | 216.788 |
| 12 apr 2024 | 18,58 | 18,67 | 17,30 | 18,38 | 18,38 | 192.504 |
| 11 apr 2024 | 18,35 | 18,66 | 18,14 | 18,54 | 18,54 | 138.257 |
| 10 apr 2024 | 18,33 | 18,45 | 18,19 | 18,26 | 18,26 | 105.804 |
| 09 apr 2024 | 18,20 | 18,52 | 18,07 | 18,30 | 18,30 | 251.417 |
| 08 apr 2024 | 17,89 | 18,40 | 17,65 | 17,91 | 17,91 | 463.666 |
| 05 apr 2024 | 18,04 | 18,23 | 17,77 | 17,86 | 17,86 | 86.688 |
| 04 apr 2024 | 18,47 | 18,52 | 18,08 | 18,25 | 18,25 | 95.037 |
| 03 apr 2024 | 18,24 | 18,57 | 17,86 | 18,44 | 18,44 | 835.880 |
| 02 apr 2024 | 18,32 | 18,63 | 17,93 | 18,43 | 18,43 | 470.295 |
| 28 mar 2024 | 18,44 | 18,54 | 18,06 | 18,38 | 18,38 | 245.133 |
| 27 mar 2024 | 18,69 | 18,80 | 17,50 | 18,38 | 18,38 | 492.232 |
| 26 mar 2024 | 18,51 | 18,65 | 18,27 | 18,55 | 18,55 | 95.577 |
| 25 mar 2024 | 18,63 | 18,82 | 18,24 | 18,63 | 18,63 | 455.043 |
| 22 mar 2024 | 18,85 | 18,88 | 18,50 | 18,71 | 18,71 | 163.034 |
| 21 mar 2024 | 18,95 | 19,18 | 18,87 | 19,09 | 19,09 | 137.724 |
| 20 mar 2024 | 18,98 | 19,03 | 18,88 | 18,90 | 18,90 | 142.548 |
| 19 mar 2024 | 19,12 | 19,22 | 18,80 | 19,05 | 19,05 | 105.877 |
| 18 mar 2024 | 18,97 | 19,13 | 18,85 | 19,02 | 19,02 | 809.968 |
| 15 mar 2024 | 18,97 | 19,15 | 18,93 | 18,98 | 18,98 | 45.898 |
| 14 mar 2024 | 19,33 | 19,46 | 19,02 | 19,07 | 19,07 | 450.704 |
| 13 mar 2024 | 19,95 | 20,08 | 19,25 | 19,66 | 19,66 | 438.358 |
| 12 mar 2024 | 19,78 | 20,12 | 19,77 | 20,06 | 20,06 | 34.938 |
| 11 mar 2024 | 19,85 | 20,30 | 19,67 | 19,79 | 19,79 | 353.444 |
| 08 mar 2024 | 20,04 | 20,46 | 19,96 | 20,04 | 20,04 | 50.205 |
| 07 mar 2024 | 19,51 | 20,34 | 19,50 | 19,91 | 19,91 | 916.979 |
| 06 mar 2024 | 21,35 | 21,60 | 21,14 | 21,48 | 21,48 | 530.922 |
| 05 mar 2024 | 21,59 | 21,62 | 21,24 | 21,28 | 21,28 | 237.363 |
| 04 mar 2024 | 21,69 | 21,82 | 21,58 | 21,60 | 21,60 | 147.299 |
| 01 mar 2024 | 22,08 | 22,24 | 21,72 | 21,77 | 21,77 | 209.974 |
| 29 feb 2024 | 22,43 | 22,56 | 21,96 | 22,12 | 22,12 | 486.492 |
| 28 feb 2024 | 22,49 | 22,40 | 22,12 | 22,17 | 22,17 | 216.661 |
| 27 feb 2024 | 22,04 | 22,26 | 21,96 | 22,08 | 22,08 | 103.122 |
| 26 feb 2024 | 22,11 | 22,14 | 21,64 | 21,97 | 21,97 | 67.152 |
| 23 feb 2024 | 21,59 | 22,26 | 21,12 | 21,97 | 21,97 | 140.567 |
| 22 feb 2024 | 21,89 | 22,04 | 21,48 | 21,62 | 21,62 | 289.370 |
| 21 feb 2024 | 21,97 | 22,00 | 21,84 | 21,88 | 21,88 | 85.835 |
| 20 feb 2024 | 22,07 | 22,12 | 21,88 | 21,97 | 21,97 | 100.382 |
| 19 feb 2024 | 21,86 | 22,04 | 21,76 | 21,91 | 21,91 | 119.526 |
| 16 feb 2024 | 21,57 | 21,80 | 21,56 | 21,71 | 21,71 | 85.833 |
| 15 feb 2024 | 21,61 | 21,74 | 21,48 | 21,55 | 21,55 | 430.870 |
| 14 feb 2024 | 21,73 | 21,92 | 21,50 | 21,84 | 21,84 | 77.730 |
| 13 feb 2024 | 21,90 | 22,04 | 21,80 | 21,87 | 21,87 | 175.855 |
| 12 feb 2024 | 21,88 | 21,98 | 21,76 | 21,87 | 21,87 | 215.502 |
| 09 feb 2024 | 21,74 | 21,88 | 21,52 | 21,81 | 21,81 | 114.991 |
| 08 feb 2024 | 22,01 | 22,08 | 21,54 | 21,82 | 21,82 | 361.159 |
| 07 feb 2024 | 22,45 | 22,52 | 22,00 | 22,04 | 22,04 | 144.375 |
| 06 feb 2024 | 22,61 | 22,68 | 22,12 | 22,52 | 22,52 | 574.800 |
| 05 feb 2024 | 22,88 | 23,02 | 22,22 | 22,77 | 22,77 | 352.863 |
| 02 feb 2024 | 21,81 | 22,38 | 21,72 | 22,28 | 22,28 | 361.232 |
| 01 feb 2024 | 21,36 | 21,40 | 20,92 | 21,28 | 21,28 | 62.716 |
| 31 gen 2024 | 21,00 | 21,22 | 20,56 | 21,08 | 21,08 | 175.002 |
| 30 gen 2024 | 20,78 | 20,98 | 20,32 | 20,90 | 20,90 | 464.696 |
| 29 gen 2024 | 20,89 | 20,96 | 20,44 | 20,76 | 20,76 | 206.260 |
| 26 gen 2024 | 20,80 | 21,04 | 20,72 | 20,98 | 20,98 | 286.316 |
| 25 gen 2024 | 20,98 | 20,96 | 20,74 | 20,83 | 20,83 | 152.745 |
| 24 gen 2024 | 20,82 | 21,14 | 20,52 | 21,01 | 21,01 | 131.862 |
| 23 gen 2024 | 20,60 | 21,04 | 20,48 | 20,57 | 20,57 | 569.233 |
| 22 gen 2024 | 21,18 | 21,24 | 20,66 | 20,67 | 20,67 | 500.166 |
| 19 gen 2024 | 21,15 | 21,24 | 20,80 | 20,92 | 20,92 | 822.682 |
| 18 gen 2024 | 21,16 | 21,20 | 20,88 | 21,01 | 21,01 | 389.528 |
| 17 gen 2024 | 21,22 | 21,44 | 20,98 | 21,05 | 21,05 | 177.797 |
| 16 gen 2024 | 21,29 | 21,50 | 21,18 | 21,40 | 21,40 | 508.709 |
| 15 gen 2024 | 21,23 | 21,50 | 20,84 | 21,21 | 21,21 | 565.788 |
| 12 gen 2024 | 21,14 | 21,74 | 20,48 | 21,06 | 21,06 | 701.132 |
| 11 gen 2024 | 22,34 | 22,80 | 22,20 | 22,61 | 22,61 | 112.973 |
| 10 gen 2024 | 22,20 | 22,58 | 22,20 | 22,29 | 22,29 | 73.441 |
| 09 gen 2024 | 22,54 | 22,56 | 22,04 | 22,04 | 22,04 | 221.892 |
| 08 gen 2024 | 22,37 | 22,84 | 22,08 | 22,34 | 22,34 | 121.617 |
| 05 gen 2024 | 22,15 | 22,38 | 21,88 | 22,08 | 22,08 | 138.885 |
| 04 gen 2024 | 22,08 | 22,36 | 21,96 | 22,19 | 22,19 | 217.092 |
| 03 gen 2024 | 23,06 | 23,24 | 22,14 | 22,99 | 22,99 | 198.332 |
| 02 gen 2024 | 23,05 | 23,28 | 22,04 | 23,11 | 23,11 | 96.891 |
| 29 dic 2023 | 23,15 | 23,16 | 22,64 | 23,03 | 23,03 | 60.295 |
| 28 dic 2023 | 23,22 | 23,28 | 23,08 | 23,13 | 23,13 | 43.529 |
| 27 dic 2023 | 23,00 | 23,22 | 22,92 | 23,20 | 23,20 | 49.217 |
| 22 dic 2023 | 23,10 | 23,20 | 22,98 | 23,09 | 23,09 | 46.814 |
| 21 dic 2023 | 23,17 | 23,28 | 23,04 | 23,15 | 23,15 | 110.977 |
| 20 dic 2023 | 22,98 | 23,30 | 22,75 | 23,24 | 23,24 | 181.199 |
| 19 dic 2023 | 22,75 | 23,02 | 22,70 | 22,74 | 22,74 | 190.391 |
| 18 dic 2023 | 22,73 | 23,02 | 22,68 | 22,83 | 22,83 | 229.138 |
| 15 dic 2023 | 23,40 | 23,57 | 23,00 | 23,00 | 23,00 | 209.907 |
| 14 dic 2023 | 23,76 | 24,00 | 23,40 | 23,59 | 23,59 | 728.366 |
| 13 dic 2023 | 23,54 | 23,70 | 23,46 | 23,53 | 23,53 | 67.686 |
| 12 dic 2023 | 23,70 | 23,76 | 23,46 | 23,65 | 23,65 | 53.870 |
| 11 dic 2023 | 23,55 | 23,76 | 23,40 | 23,71 | 23,71 | 85.789 |
| 08 dic 2023 | 23,56 | 23,66 | 23,46 | 23,55 | 23,55 | 89.168 |
| 07 dic 2023 | 23,52 | 23,64 | 23,36 | 23,56 | 23,56 | 57.202 |
| 06 dic 2023 | 23,66 | 23,82 | 23,42 | 23,63 | 23,63 | 147.750 |
| 05 dic 2023 | 23,64 | 23,74 | 23,36 | 23,64 | 23,64 | 313.681 |
| 04 dic 2023 | 23,21 | 23,80 | 22,78 | 23,54 | 23,54 | 449.979 |
| 01 dic 2023 | 22,57 | 22,90 | 22,56 | 22,69 | 22,69 | 262.219 |
| 30 nov 2023 | 22,54 | 22,70 | 22,00 | 22,54 | 22,54 | 580.840 |
| 29 nov 2023 | 22,26 | 22,88 | 22,28 | 22,58 | 22,58 | 93.662 |
| 28 nov 2023 | 22,10 | 22,36 | 21,92 | 22,19 | 22,19 | 124.613 |
| *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.