Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.839,99 -602,13 (-1,01%)
Jungheinrich Aktiengesellschaft (0EXP.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 35,28 | 35,68 | 35,33 | 35,52 | 35,52 | 3.939 |
| 25 apr 2024 | 35,75 | 35,70 | 34,38 | 34,91 | 34,91 | 59.421 |
| 24 apr 2024 | 36,08 | 36,14 | 35,74 | 35,91 | 35,91 | 2.873 |
| 23 apr 2024 | 35,58 | 36,30 | 35,40 | 35,93 | 35,93 | 3.524 |
| 22 apr 2024 | 36,02 | 36,18 | 35,24 | 35,64 | 35,64 | 94.982 |
| 19 apr 2024 | 36,47 | 36,20 | 35,00 | 35,53 | 35,53 | 15.485 |
| 18 apr 2024 | 36,47 | 36,98 | 36,32 | 36,38 | 36,38 | 8.457 |
| 17 apr 2024 | 36,69 | 37,32 | 36,48 | 36,73 | 36,73 | 7.583 |
| 16 apr 2024 | 36,88 | 37,24 | 36,68 | 37,02 | 37,02 | 8.649 |
| 15 apr 2024 | 38,23 | 38,66 | 37,62 | 37,93 | 37,93 | 9.011 |
| 12 apr 2024 | 38,58 | 39,02 | 38,16 | 38,94 | 38,94 | 6.797 |
| 11 apr 2024 | 38,17 | 38,56 | 37,56 | 38,32 | 38,32 | 23.410 |
| 10 apr 2024 | 38,91 | 38,82 | 37,32 | 37,80 | 37,80 | 29.635 |
| 09 apr 2024 | 38,76 | 39,32 | 38,54 | 38,98 | 38,98 | 30.183 |
| 08 apr 2024 | 38,27 | 38,78 | 37,52 | 38,41 | 38,41 | 16.631 |
| 05 apr 2024 | 36,34 | 37,66 | 36,22 | 37,02 | 37,02 | 41.427 |
| 04 apr 2024 | 35,65 | 36,78 | 35,38 | 36,00 | 36,00 | 27.430 |
| 03 apr 2024 | 35,30 | 35,72 | 35,08 | 35,48 | 35,48 | 11.229 |
| 02 apr 2024 | 34,85 | 35,98 | 34,06 | 35,34 | 35,34 | 23.854 |
| 28 mar 2024 | 34,33 | 34,70 | 33,80 | 34,47 | 34,47 | 25.310 |
| 27 mar 2024 | 34,42 | 34,44 | 33,30 | 33,50 | 33,50 | 9.946 |
| 26 mar 2024 | 34,23 | 34,52 | 33,90 | 34,42 | 34,42 | 4.183 |
| 25 mar 2024 | 34,78 | 34,96 | 33,34 | 33,79 | 33,79 | 55.134 |
| 22 mar 2024 | 33,39 | 34,96 | 33,12 | 34,20 | 34,20 | 15.493 |
| 21 mar 2024 | 32,51 | 33,16 | 32,50 | 32,80 | 32,80 | 15.665 |
| 20 mar 2024 | 31,09 | 32,58 | 31,32 | 32,29 | 32,29 | 27.331 |
| 19 mar 2024 | 30,97 | 31,28 | 30,60 | 31,00 | 31,00 | 3.566 |
| 18 mar 2024 | 31,05 | 31,40 | 30,92 | 31,40 | 31,40 | 5.928 |
| 15 mar 2024 | 31,65 | 31,68 | 31,06 | 31,24 | 31,24 | 1.342 |
| 14 mar 2024 | 31,50 | 31,72 | 31,38 | 31,55 | 31,55 | 9.139 |
| 13 mar 2024 | 30,72 | 31,44 | 31,16 | 31,32 | 31,32 | 14.027 |
| 12 mar 2024 | 31,50 | 31,40 | 31,16 | 31,33 | 31,33 | 5.890 |
| 11 mar 2024 | 30,89 | 31,18 | 30,60 | 30,77 | 30,77 | 5.852 |
| 08 mar 2024 | 31,52 | 31,96 | 31,20 | 31,34 | 31,34 | 1.570 |
| 07 mar 2024 | 31,69 | 31,80 | 31,24 | 31,54 | 31,54 | 22.049 |
| 06 mar 2024 | 31,83 | 32,24 | 31,20 | 31,40 | 31,40 | 6.648 |
| 05 mar 2024 | 31,75 | 32,46 | 30,86 | 32,11 | 32,11 | 22.606 |
| 04 mar 2024 | 30,93 | 32,06 | 30,72 | 31,00 | 31,00 | 24.214 |
| 01 mar 2024 | 29,33 | 31,50 | 29,45 | 30,56 | 30,56 | 100.051 |
| 29 feb 2024 | 28,67 | 29,06 | 28,70 | 28,86 | 28,86 | 60.861 |
| 28 feb 2024 | 29,33 | 28,98 | 28,68 | 28,81 | 28,81 | 4.106 |
| 27 feb 2024 | 28,65 | 29,22 | 28,70 | 29,18 | 29,18 | 22.334 |
| 26 feb 2024 | 29,06 | 29,30 | 28,56 | 29,23 | 29,23 | 8.146 |
| 23 feb 2024 | 29,96 | 30,12 | 29,10 | 29,52 | 29,52 | 66.608 |
| 22 feb 2024 | 30,23 | 30,30 | 28,34 | 29,87 | 29,87 | 154.512 |
| 21 feb 2024 | 29,57 | 29,84 | 29,50 | 29,66 | 29,66 | 25.944 |
| 20 feb 2024 | 29,86 | 29,76 | 29,06 | 29,64 | 29,64 | 4.458 |
| 19 feb 2024 | 30,29 | 30,38 | 29,88 | 30,26 | 30,26 | 64.496 |
| 16 feb 2024 | 30,23 | 30,58 | 30,16 | 30,16 | 30,16 | 1.406 |
| 15 feb 2024 | 30,60 | 30,84 | 30,00 | 30,55 | 30,55 | 6.885 |
| 14 feb 2024 | 30,37 | 30,66 | 30,34 | 30,34 | 30,34 | 14.023 |
| 13 feb 2024 | 30,72 | 30,96 | 30,52 | 30,52 | 30,52 | 4.044 |
| 12 feb 2024 | 30,56 | 31,00 | 30,36 | 30,63 | 30,63 | 5.967 |
| 09 feb 2024 | 30,81 | 31,04 | 30,10 | 30,31 | 30,31 | 17.773 |
| 08 feb 2024 | 30,81 | 31,34 | 30,82 | 31,12 | 31,12 | 2.755 |
| 07 feb 2024 | 30,25 | 31,08 | 30,88 | 31,02 | 31,02 | 8.016 |
| 06 feb 2024 | 31,48 | 31,30 | 30,92 | 31,12 | 31,12 | 2.689 |
| 05 feb 2024 | 31,67 | 32,08 | 31,28 | 31,57 | 31,57 | 5.245 |
| 02 feb 2024 | 32,06 | 32,40 | 31,68 | 32,31 | 32,31 | 1.307 |
| 01 feb 2024 | 31,42 | 31,86 | 31,34 | 31,64 | 31,64 | 558 |
| 31 gen 2024 | 30,54 | 31,26 | 30,72 | 31,10 | 31,10 | 16.483 |
| 30 gen 2024 | 30,50 | 30,92 | 29,64 | 30,67 | 30,67 | 22.886 |
| 29 gen 2024 | 31,54 | 31,76 | 31,38 | 31,40 | 31,40 | 6.768 |
| 26 gen 2024 | 31,63 | 31,78 | 31,54 | 31,65 | 31,65 | 73.577 |
| 25 gen 2024 | 31,50 | 31,88 | 31,46 | 31,62 | 31,62 | 15.896 |
| 24 gen 2024 | 32,06 | 32,28 | 31,82 | 32,24 | 32,24 | 3.082 |
| 23 gen 2024 | 31,05 | 32,13 | 31,28 | 32,13 | 32,13 | 9.838 |
| 22 gen 2024 | 31,20 | 31,30 | 31,04 | 31,07 | 31,07 | 4.136 |
| 19 gen 2024 | 30,97 | 31,16 | 30,80 | 30,83 | 30,83 | 13.718 |
| 18 gen 2024 | 31,32 | 31,46 | 30,60 | 31,09 | 31,09 | 71.430 |
| 17 gen 2024 | 31,13 | 31,48 | 30,72 | 31,22 | 31,22 | 13.196 |
| 16 gen 2024 | 31,73 | 31,82 | 31,52 | 31,64 | 31,64 | 18.631 |
| 15 gen 2024 | 32,45 | 32,62 | 31,80 | 32,20 | 32,20 | 89.736 |
| 12 gen 2024 | 31,93 | 33,04 | 31,98 | 32,50 | 32,50 | 15.902 |
| 11 gen 2024 | 32,26 | 32,78 | 31,96 | 32,27 | 32,27 | 14.744 |
| 10 gen 2024 | 32,26 | 32,46 | 31,82 | 31,91 | 31,91 | 73.085 |
| 09 gen 2024 | 31,81 | 32,30 | 31,56 | 32,24 | 32,24 | 23.214 |
| 08 gen 2024 | 31,44 | 31,60 | 30,96 | 31,23 | 31,23 | 10.586 |
| 05 gen 2024 | 32,00 | 31,40 | 30,54 | 31,36 | 31,36 | 15.671 |
| 04 gen 2024 | 31,52 | 31,90 | 31,28 | 31,54 | 31,54 | 13.230 |
| 03 gen 2024 | 33,39 | 33,14 | 31,38 | 32,00 | 32,00 | 8.113 |
| 02 gen 2024 | 33,21 | 33,60 | 32,64 | 33,25 | 33,25 | 18.326 |
| 29 dic 2023 | 33,51 | 33,58 | 32,76 | 33,48 | 33,48 | 1.070 |
| 28 dic 2023 | 33,57 | 33,72 | 33,38 | 33,45 | 33,45 | 15.367 |
| 27 dic 2023 | 33,72 | 34,02 | 33,50 | 33,67 | 33,67 | 3.475 |
| 22 dic 2023 | 33,94 | 34,44 | 33,06 | 33,82 | 33,82 | 83.232 |
| 21 dic 2023 | 33,88 | 34,24 | 33,58 | 34,08 | 34,08 | 11.581 |
| 20 dic 2023 | 33,51 | 34,16 | 33,52 | 33,98 | 33,98 | 6.513 |
| 19 dic 2023 | 33,37 | 33,70 | 33,10 | 33,52 | 33,52 | 11.548 |
| 18 dic 2023 | 32,88 | 33,62 | 32,02 | 33,36 | 33,36 | 10.642 |
| 15 dic 2023 | 32,80 | 33,40 | 32,76 | 33,03 | 33,03 | 292.156 |
| 14 dic 2023 | 31,20 | 32,66 | 31,18 | 32,66 | 32,66 | 118.603 |
| 13 dic 2023 | 30,68 | 31,12 | 30,62 | 30,79 | 30,79 | 5.401 |
| 12 dic 2023 | 30,93 | 31,22 | 30,85 | 31,04 | 31,04 | 30.268 |
| 11 dic 2023 | 30,33 | 31,26 | 30,28 | 31,08 | 31,08 | 23.377 |
| 08 dic 2023 | 30,60 | 31,60 | 30,02 | 30,44 | 30,44 | 8.304 |
| 07 dic 2023 | 30,29 | 31,02 | 30,50 | 30,89 | 30,89 | 10.162 |
| 06 dic 2023 | 29,82 | 30,80 | 29,52 | 30,72 | 30,72 | 11.774 |
| 05 dic 2023 | 29,84 | 29,90 | 29,40 | 29,68 | 29,68 | 5.417 |
| 04 dic 2023 | 29,96 | 30,38 | 29,82 | 30,23 | 30,23 | 48.611 |
| *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.